| AAL |
 |
American Airlines Gp |
13.06 |
13.15 |
12.70 |
12.76 |
28.94M |
-2.30% |
| AAME |
|
Atlantic American Corporation |
3.02 |
3.17 |
2.92 |
2.95 |
45K |
-2.32% |
| AAT |
|
American Assets Trust |
19.16 |
19.35 |
18.92 |
19.34 |
154.6K |
0.89% |
| ABVC |
|
ABVC BioPharma Inc |
2.80 |
3.02 |
2.80 |
2.95 |
58.8K |
4.61% |
| ACA |
|
Arcosa Inc |
100.35 |
100.93 |
98.30 |
100.48 |
114.1K |
-1.16% |
| ACCO |
|
Acco Brands Corp |
3.45 |
3.52 |
3.41 |
3.43 |
709.2K |
-1.44% |
| ACM |
|
AECOM Technology Corporation |
131.87 |
134.06 |
131.39 |
133.61 |
395.9K |
-0.18% |
| ADI |
|
Analog Devices, Inc |
235.77 |
238.78 |
230.43 |
234.95 |
1.51M |
-1.13% |
| ADV |
|
Advantage Solutions Inc |
1.18 |
1.19 |
1.14 |
1.15 |
275.3K |
-4.17% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
169.00 |
171.00 |
160.40 |
168.11 |
1.31M |
-0.44% |
| AEO |
|
American Eagle Outfitters |
17.35 |
17.81 |
16.96 |
17.59 |
3.69M |
0.23% |
| AEP |
|
American Electric Power Company, Inc |
121.50 |
122.75 |
120.64 |
121.30 |
960.7K |
-0.16% |
| AES |
|
The AES Corporation |
13.62 |
14.03 |
13.36 |
13.84 |
5.58M |
1.24% |
| AFG |
|
American Financial Group |
142.78 |
144.30 |
141.84 |
142.49 |
154.6K |
-0.46% |
| AGI |
|
Alamos Gold Inc |
33.49 |
33.77 |
31.57 |
33.36 |
2.27M |
-0.30% |
| AGNC |
|
American Capital Agency Corp |
10.14 |
10.23 |
10.05 |
10.15 |
16.69M |
0.00% |
| AGYS |
|
Agilysys, Inc |
123.70 |
129.52 |
123.00 |
129.51 |
67.8K |
3.26% |
| AIG |
|
American International Group, Inc |
78.49 |
78.86 |
77.42 |
77.76 |
2.62M |
-0.78% |
| AIT |
|
Applied Industrial Technologies |
247.50 |
250.56 |
245.39 |
248.96 |
109.3K |
-0.76% |
| AIZ |
|
Assurant, Inc |
229.29 |
232.02 |
227.34 |
228.59 |
108.1K |
0.75% |
| ALGM |
|
Allegro Microsystems Inc |
24.93 |
25.29 |
24.00 |
24.71 |
1.03M |
-2.29% |
| |
| ALK |
|
Alaska Air Group, Inc |
41.73 |
42.30 |
41.00 |
41.68 |
2.15M |
-1.56% |
| ALOT |
|
Astro-Med, Inc |
8.85 |
8.85 |
8.76 |
8.78 |
1.2K |
-0.23% |
| AMCX |
|
Amc Networks Cl A |
7.80 |
7.91 |
7.63 |
7.79 |
336.5K |
-2.14% |
| AMH |
|
American Homes 4 Rent |
31.69 |
32.28 |
31.69 |
32.00 |
1.58M |
0.95% |
| AMN |
|
Ameron International Corporation |
16.00 |
16.17 |
15.30 |
15.89 |
873.1K |
-1.00% |
| AMP |
|
Ameriprise Financial, Inc |
457.38 |
464.64 |
454.84 |
458.00 |
369.6K |
-0.29% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
11.50 |
11.71 |
11.35 |
11.64 |
452.3K |
1.04% |
| AMS |
|
American Shared Hospital Services |
2.31 |
2.31 |
2.15 |
2.20 |
7.6K |
-1.79% |
| AMSC |
|
American Superconductor Corporation |
32.69 |
34.85 |
30.89 |
33.85 |
410.4K |
0.62% |
| AMT |
|
American Tower Corporation |
181.85 |
184.40 |
179.61 |
183.59 |
2.02M |
1.34% |
| AMTX |
|
Aemetis Inc |
1.89 |
1.99 |
1.85 |
1.92 |
665.4K |
-1.54% |
| AMWD |
|
American Woodmark Corporation |
51.95 |
51.96 |
50.20 |
51.19 |
110.8K |
-0.95% |
| AMWL |
|
American Well Corp Cl A |
3.91 |
4.05 |
3.83 |
4.02 |
107.7K |
0.75% |
| AMZN |
|
Amazon |
235.10 |
238.73 |
232.66 |
234.75 |
22.24M |
-1.20% |
| ANET |
|
Arista Networks Inc |
128.22 |
135.37 |
125.36 |
131.31 |
5.33M |
0.78% |
| ANF |
|
Abercrombie & Fitch Co |
70.78 |
71.55 |
69.66 |
69.69 |
455.9K |
-2.67% |
| ANY |
|
Sphere 3D Corp |
0.49 |
0.49 |
0.45 |
0.46 |
810.5K |
-4.17% |
| AOS |
|
A |
66.09 |
66.27 |
64.65 |
64.74 |
440.9K |
-2.04% |
| AOUT |
|
American Outdoor Brands Inc |
6.50 |
6.58 |
6.32 |
6.47 |
55.4K |
0.00% |
| APEI |
|
American Public Education, Inc |
34.15 |
35.08 |
34.06 |
34.43 |
108.8K |
-0.32% |
| APG |
|
Api Group Corp |
36.94 |
37.90 |
36.85 |
37.35 |
2.44M |
-0.48% |
| APO |
|
American Community Properties Trust |
128.59 |
132.14 |
125.15 |
130.62 |
2.01M |
1.48% |
| ARAY |
|
Accuray Incorporated |
1.11 |
1.12 |
1.03 |
1.04 |
1.23M |
-7.14% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
52.15 |
52.73 |
51.27 |
52.32 |
956.8K |
0.13% |
| AREB |
|
American Rebel Holdings Inc |
1.13 |
1.25 |
1.07 |
1.13 |
760K |
2.73% |
| AREC |
|
American Resources Corp |
3.26 |
3.36 |
2.76 |
3.02 |
6.02M |
-8.48% |
| ARL |
|
American Realty Investors, Inc |
15.05 |
15.05 |
15.05 |
15.05 |
300 |
-4.32% |
| ARLO |
|
Arlo Technologies Inc |
14.92 |
14.92 |
14.12 |
14.13 |
957.5K |
-6.24% |
| ARW |
|
Arrow Electronics, Inc |
109.09 |
110.55 |
107.70 |
108.19 |
230.5K |
-1.86% |
| ASPN |
|
Aspen Aerogels Inc |
3.20 |
3.25 |
3.00 |
3.09 |
3.41M |
-4.04% |
 |
| ATER |
|
Aterian Inc |
0.82 |
0.85 |
0.81 |
0.83 |
28.7K |
2.47% |
| ATGE |
|
Adtalem Global Education Inc |
94.87 |
98.31 |
94.55 |
96.47 |
183.2K |
0.27% |
| ATOM |
|
Atomera Inc |
2.31 |
2.31 |
2.14 |
2.18 |
733.4K |
-5.63% |
| ATR |
|
AptarGroup, Inc |
119.77 |
120.69 |
118.39 |
118.68 |
185.6K |
-1.26% |
| ATRO |
|
Astronics Corporation |
49.06 |
52.58 |
47.15 |
52.13 |
542.3K |
5.89% |
| AVD |
|
American Vanguard Corp |
5.07 |
5.11 |
4.99 |
5.08 |
95K |
-0.39% |
| AVNS |
|
Avanos Medical Inc |
11.71 |
11.73 |
11.30 |
11.41 |
252.5K |
-3.06% |
| AVNT |
|
Avient Corp |
29.61 |
30.05 |
29.11 |
29.30 |
387.5K |
-2.82% |
| AVNW |
|
Aviat Networks, Inc. |
21.83 |
22.44 |
21.48 |
22.16 |
64.6K |
0.45% |
| AVT |
|
Avnet, Inc |
46.10 |
47.36 |
46.10 |
46.46 |
331.6K |
-0.62% |
| AVTR |
|
Avatar Holdings Inc |
11.57 |
11.74 |
11.18 |
11.38 |
6.39M |
-2.74% |
| AVY |
|
Avery Dennison Corporation |
175.65 |
176.24 |
172.66 |
172.89 |
310.9K |
-1.95% |
| AWI |
|
Armstrong World Industries, Inc |
184.26 |
184.67 |
181.92 |
182.72 |
76.6K |
-1.01% |
| AWK |
|
American Water Works Co |
131.68 |
133.98 |
130.74 |
131.64 |
833.8K |
0.11% |
| AWR |
|
American States Water Company |
75.02 |
75.30 |
73.70 |
74.67 |
133.2K |
-0.44% |
| AXL |
|
American Axle & Manufact |
6.13 |
6.21 |
5.80 |
6.18 |
1.99M |
-0.80% |
| AXP |
|
American Express Company |
363.02 |
367.00 |
355.40 |
357.09 |
1.53M |
-2.06% |
| AXTA |
|
Axalta Coating Systems Ltd |
29.26 |
29.45 |
28.80 |
28.92 |
1.25M |
-2.53% |
| AXTI |
|
AXT, Inc |
10.08 |
11.08 |
8.73 |
10.44 |
4.48M |
0.00% |
| AYI |
|
Acuity Brands, Inc |
347.82 |
355.34 |
341.54 |
350.56 |
80.4K |
-0.82% |
| BAC |
|
Bank of America Corporation |
52.90 |
53.00 |
52.03 |
52.60 |
23.96M |
-0.55% |
| BBBY |
|
Bed Bath & Beyond Inc |
6.10 |
6.30 |
6.00 |
6.02 |
1.76M |
-5.64% |
| BBN |
|
Blackrock Build America Bond Trust |
17.09 |
17.13 |
17.03 |
17.07 |
300.7K |
-0.58% |
| BCO |
|
The Brinks Company |
110.31 |
113.98 |
110.31 |
111.35 |
133.6K |
-2.16% |
| BCV |
|
Bancroft Fund Ltd |
21.75 |
22.07 |
21.73 |
21.73 |
11.3K |
-1.81% |
| BDC |
|
Belden Inc |
108.41 |
112.69 |
107.29 |
111.90 |
81.2K |
-0.18% |
| BE |
|
Bloom Energy Corp Cl A |
101.58 |
118.65 |
92.51 |
111.82 |
18.33M |
7.97% |
| BEPC |
|
Brookfield Renewable Corp |
41.32 |
42.29 |
39.99 |
42.24 |
682.1K |
0.74% |
| BGH |
|
Buckeye GP Holdings L |
15.02 |
15.11 |
14.95 |
15.05 |
80.7K |
0.00% |
| BHC |
|
Bausch Health Companies Inc |
6.62 |
6.65 |
6.25 |
6.28 |
1.98M |
-4.99% |
 |
| BHE |
|
Benchmark Electronics, Inc |
42.45 |
43.57 |
42.10 |
43.38 |
102.3K |
0.39% |
| BIO |
|
Bio-Rad Laboratories, Inc |
314.11 |
316.88 |
307.67 |
313.14 |
47K |
-1.28% |
| BLDP |
|
Ballard Power Systems Inc |
3.02 |
3.22 |
2.84 |
3.03 |
5.87M |
-5.02% |
| BMBL |
|
Bumble Inc |
3.71 |
3.73 |
3.56 |
3.60 |
2.65M |
-3.49% |
| BMO |
|
Bank of Montreal (USA) |
123.01 |
123.98 |
121.97 |
123.98 |
341.5K |
-0.14% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
54.85 |
55.30 |
53.21 |
54.74 |
989.4K |
0.94% |
| BNS |
|
The Bank of Nova Scotia (USA) |
66.95 |
67.59 |
66.55 |
67.45 |
788.3K |
0.25% |
| BSY |
|
British Sky Broadcasting Group plc (ADR) |
42.59 |
43.75 |
42.59 |
43.19 |
784.8K |
-0.23% |
| BX |
|
The Blackstone Group L |
138.61 |
142.50 |
136.89 |
141.47 |
2.2M |
1.38% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
18.40 |
18.50 |
18.21 |
18.50 |
494.2K |
0.38% |
| C |
|
Citigroup Inc |
100.46 |
101.55 |
98.15 |
100.31 |
5.79M |
-0.40% |
| CAAS |
|
China Automotive Systems, Inc |
4.20 |
4.49 |
4.13 |
4.25 |
17.3K |
-1.16% |
| CACI |
|
CACI International Inc |
585.92 |
595.64 |
580.16 |
590.83 |
115.6K |
0.52% |
| CAG |
|
Conagra Foods, Inc |
17.47 |
17.66 |
17.25 |
17.44 |
5.2M |
0.00% |
| CAMP |
|
CalAmp Corp |
4.01 |
4.44 |
4.01 |
4.10 |
31.2K |
-4.43% |
| CAPL |
|
Crossamerica Partners LP |
21.03 |
21.26 |
20.89 |
21.22 |
15.9K |
1.43% |
| CBOE |
|
CBOE Holdings, Inc |
259.96 |
262.21 |
257.08 |
258.13 |
338.8K |
-0.71% |
| CBT |
|
Cabot Corporation |
59.04 |
62.00 |
59.04 |
61.63 |
222.1K |
-0.95% |
| CC |
|
Chemours Company |
12.03 |
12.40 |
11.66 |
11.89 |
1.98M |
-3.10% |