| AAL |
 |
American Airlines Gp |
15.19 |
15.29 |
14.94 |
15.14 |
160.42M |
1.07% |
| AAME |
|
Atlantic American Corporation |
1.61 |
1.61 |
1.58 |
1.59 |
8.4K |
0.00% |
| AAT |
|
American Assets Trust |
25.53 |
25.62 |
25.15 |
25.26 |
90.6K |
-0.98% |
| ABVC |
|
ABVC BioPharma Inc |
1.28 |
1.28 |
1.20 |
1.20 |
93.9K |
-4.76% |
| ACA |
|
Arcosa Inc |
145.40 |
145.40 |
144.71 |
144.72 |
305.6K |
-0.19% |
| ACCO |
|
Acco Brands Corp |
4.08 |
4.10 |
4.01 |
4.02 |
406.4K |
-1.47% |
| ACM |
|
AECOM Technology Corporation |
68.43 |
68.49 |
67.28 |
67.94 |
432.8K |
-0.51% |
| ADI |
|
Analog Devices, Inc |
382.10 |
382.10 |
372.03 |
372.46 |
1.31M |
-0.72% |
| ADV |
|
Advantage Solutions Inc |
38.25 |
39.53 |
37.81 |
38.85 |
42.1K |
1.75% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
137.11 |
138.18 |
135.36 |
136.36 |
1.11M |
-0.42% |
| AEO |
|
American Eagle Outfitters |
17.49 |
17.87 |
17.11 |
17.55 |
3.13M |
3.05% |
| AEP |
|
American Electric Power Company, Inc |
132.65 |
133.60 |
130.56 |
131.06 |
1.37M |
-0.82% |
| AES |
|
The AES Corporation |
14.80 |
14.83 |
14.77 |
14.81 |
3.85M |
0.20% |
| AFG |
|
American Financial Group |
142.24 |
142.99 |
141.52 |
142.19 |
140.1K |
0.18% |
| AGI |
|
Alamos Gold Inc |
28.07 |
28.37 |
27.87 |
28.15 |
1.49M |
-0.35% |
| AGNC |
|
American Capital Agency Corp |
11.27 |
11.29 |
10.90 |
10.93 |
19.79M |
-2.67% |
| AGYS |
|
Agilysys, Inc |
106.51 |
108.57 |
105.51 |
106.35 |
113.4K |
-0.35% |
| AIG |
|
American International Group, Inc |
80.08 |
80.34 |
79.56 |
79.82 |
1M |
-0.84% |
| AIT |
|
Applied Industrial Technologies |
339.15 |
339.64 |
333.45 |
335.94 |
146.4K |
-0.17% |
| AIZ |
|
Assurant, Inc |
276.84 |
278.75 |
275.17 |
275.42 |
109.7K |
-0.49% |
| ALGM |
|
Allegro Microsystems Inc |
46.29 |
48.50 |
46.13 |
46.32 |
1.15M |
-0.34% |
| |
| ALK |
|
Alaska Air Group, Inc |
45.70 |
46.73 |
45.14 |
46.05 |
1.96M |
1.19% |
| ALOT |
|
Astro-Med, Inc |
28.59 |
28.67 |
28.59 |
28.67 |
105.2K |
0.14% |
| AMCX |
|
Amc Networks Cl A |
10.54 |
10.76 |
10.44 |
10.54 |
227.7K |
0.29% |
| AMH |
|
American Homes 4 Rent |
34.00 |
34.09 |
33.61 |
33.72 |
1.14M |
-1.03% |
| AMN |
|
Ameron International Corporation |
34.73 |
35.09 |
33.54 |
33.78 |
300.7K |
-3.57% |
| AMP |
|
Ameriprise Financial, Inc |
528.76 |
530.82 |
523.17 |
526.61 |
223.9K |
-0.30% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
17.86 |
18.15 |
17.45 |
17.51 |
657.5K |
-1.96% |
| AMS |
|
American Shared Hospital Services |
1.44 |
1.48 |
1.41 |
1.47 |
11.2K |
2.80% |
| AMSC |
|
American Superconductor Corporation |
33.52 |
34.12 |
32.31 |
32.51 |
200.1K |
-1.51% |
| AMT |
|
American Tower Corporation |
168.23 |
169.77 |
166.36 |
167.10 |
1.46M |
-1.72% |
| AMTX |
|
Aemetis Inc |
1.57 |
1.58 |
1.44 |
1.47 |
975K |
-6.37% |
| AMWL |
|
American Well Corp Cl A |
13.23 |
13.45 |
12.52 |
12.55 |
215.2K |
-5.14% |
| AMZN |
|
Amazon |
248.76 |
252.89 |
248.00 |
250.10 |
17.68M |
1.16% |
| ANET |
|
Arista Networks Inc |
168.94 |
172.60 |
168.32 |
169.36 |
3.47M |
0.47% |
| ANF |
|
Abercrombie & Fitch Co |
96.34 |
96.86 |
93.13 |
94.39 |
429.3K |
-0.84% |
| ANY |
|
Sphere 3D Corp |
1.70 |
1.81 |
1.57 |
1.60 |
173.9K |
-6.43% |
| AOS |
|
A |
59.24 |
59.24 |
58.00 |
58.90 |
832.4K |
0.08% |
| AOUT |
|
American Outdoor Brands Inc |
13.88 |
14.10 |
13.33 |
13.58 |
89.3K |
-2.16% |
| APEI |
|
American Public Education, Inc |
50.67 |
52.19 |
49.09 |
49.28 |
209.9K |
-2.90% |
| APG |
|
Api Group Corp |
40.09 |
40.23 |
39.09 |
39.39 |
1.12M |
-1.82% |
| APO |
|
American Community Properties Trust |
121.65 |
121.67 |
116.87 |
118.25 |
1.85M |
-1.83% |
| ARAY |
|
Accuray Incorporated |
0.26 |
0.26 |
0.25 |
0.25 |
561.5K |
-3.85% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
50.22 |
50.84 |
49.63 |
50.05 |
603.8K |
-0.34% |
| AREC |
|
American Resources Corp |
1.56 |
1.65 |
1.56 |
1.57 |
1.78M |
0.00% |
| ARL |
|
American Realty Investors, Inc |
16.04 |
16.41 |
15.35 |
15.39 |
21.1K |
-2.96% |
| ARLO |
|
Arlo Technologies Inc |
13.18 |
13.40 |
13.02 |
13.19 |
332.5K |
-0.83% |
| ARW |
|
Arrow Electronics, Inc |
209.09 |
209.99 |
204.14 |
205.66 |
138.9K |
-0.45% |
| ASPN |
|
Aspen Aerogels Inc |
5.10 |
5.21 |
5.01 |
5.03 |
492.5K |
-1.76% |
| ATER |
|
Aterian Inc |
1.28 |
1.28 |
1.24 |
1.26 |
90.9K |
-3.82% |
| ATOM |
|
Atomera Inc |
5.74 |
5.75 |
5.32 |
5.49 |
454.9K |
-1.96% |
 |
| ATR |
|
AptarGroup, Inc |
132.38 |
132.38 |
129.75 |
129.91 |
181.9K |
-2.03% |
| ATRO |
|
Astronics Corporation |
68.00 |
69.56 |
67.19 |
67.21 |
149.2K |
-0.06% |
| AVD |
|
American Vanguard Corp |
2.60 |
2.63 |
2.50 |
2.50 |
172.6K |
-4.58% |
| AVNS |
|
Avanos Medical Inc |
24.99 |
24.99 |
24.97 |
24.98 |
180.1K |
0.00% |
| AVNT |
|
Avient Corp |
36.76 |
36.76 |
35.95 |
36.11 |
212.4K |
-2.27% |
| AVNW |
|
Aviat Networks, Inc. |
20.82 |
21.54 |
20.44 |
20.62 |
63.6K |
-0.58% |
| AVT |
|
Avnet, Inc |
86.68 |
87.10 |
84.64 |
85.02 |
336.5K |
-0.72% |
| AVTR |
|
Avatar Holdings Inc |
10.98 |
11.12 |
10.59 |
10.67 |
6.51M |
-3.53% |
| AVY |
|
Avery Dennison Corporation |
162.52 |
162.52 |
157.28 |
158.33 |
245K |
-1.33% |
| AWI |
|
Armstrong World Industries, Inc |
156.54 |
156.61 |
152.00 |
152.13 |
229.9K |
-2.43% |
| AWK |
|
American Water Works Co |
134.53 |
135.76 |
132.40 |
133.68 |
689.4K |
-1.04% |
| AWR |
|
American States Water Company |
88.78 |
90.11 |
87.92 |
88.40 |
100.2K |
-0.92% |
| AXP |
|
American Express Company |
355.80 |
357.40 |
350.96 |
351.93 |
1.11M |
-0.97% |
| AXTA |
|
Axalta Coating Systems Ltd |
32.34 |
32.55 |
32.07 |
32.12 |
836K |
-0.65% |
| AXTI |
|
AXT, Inc |
46.02 |
50.94 |
45.89 |
48.83 |
4.61M |
6.43% |
| AYI |
|
Acuity Brands, Inc |
335.21 |
337.67 |
325.77 |
326.95 |
136.9K |
-1.94% |
| BAC |
|
Bank of America Corporation |
61.35 |
61.49 |
60.37 |
60.44 |
20.09M |
-1.37% |
| BBBY |
|
Bed Bath & Beyond Inc |
5.11 |
5.13 |
4.88 |
5.01 |
1.08M |
-0.60% |
| BBN |
|
Blackrock Build America Bond Trust |
15.85 |
15.98 |
15.85 |
15.87 |
80.5K |
-0.06% |
| BCO |
|
The Brinks Company |
120.12 |
121.66 |
118.57 |
119.57 |
333.1K |
-0.53% |
| BCV |
|
Bancroft Fund Ltd |
24.05 |
24.61 |
23.99 |
24.01 |
19.4K |
-0.12% |
| BDC |
|
Belden Inc |
101.99 |
102.32 |
98.96 |
99.48 |
199.5K |
-1.88% |
| BE |
|
Bloom Energy Corp Cl A |
213.88 |
220.00 |
195.09 |
197.26 |
10.72M |
-8.16% |
| BEPC |
|
Brookfield Renewable Corp |
34.17 |
34.70 |
33.91 |
34.23 |
550.7K |
0.97% |
| BGH |
|
Buckeye GP Holdings L |
14.32 |
14.38 |
14.26 |
14.34 |
65.6K |
0.56% |
| BHC |
|
Bausch Health Companies Inc |
4.80 |
4.82 |
4.68 |
4.68 |
1.79M |
-3.31% |
| BHE |
|
Benchmark Electronics, Inc |
79.73 |
81.18 |
79.54 |
80.65 |
127.2K |
2.79% |
| BIO |
|
Bio-Rad Laboratories, Inc |
301.71 |
307.49 |
300.16 |
302.15 |
195.1K |
-0.67% |
| BLDP |
|
Ballard Power Systems Inc |
2.71 |
2.80 |
2.62 |
2.78 |
9.41M |
2.96% |
| BMBL |
|
Bumble Inc |
2.93 |
2.99 |
2.88 |
2.94 |
1.6M |
0.00% |
 |
| BMO |
|
Bank of Montreal (USA) |
181.80 |
182.68 |
177.92 |
178.01 |
385.7K |
-2.17% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
59.59 |
59.94 |
59.00 |
59.11 |
497.4K |
-0.82% |
| BNS |
|
The Bank of Nova Scotia (USA) |
89.33 |
89.70 |
86.80 |
87.05 |
1.82M |
-2.68% |
| BSY |
|
British Sky Broadcasting Group plc (ADR) |
31.98 |
32.92 |
31.65 |
32.36 |
1.23M |
0.06% |
| BX |
|
The Blackstone Group L |
127.00 |
127.15 |
122.89 |
123.61 |
2.6M |
-2.58% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
17.03 |
17.03 |
16.62 |
16.71 |
1.31M |
-2.17% |
| C |
|
Citigroup Inc |
129.56 |
131.27 |
128.44 |
128.73 |
6.04M |
-0.46% |
| CAAS |
|
China Automotive Systems, Inc |
4.42 |
4.42 |
4.32 |
4.39 |
14.3K |
1.39% |
| CACI |
|
CACI International Inc |
461.38 |
461.86 |
450.06 |
451.67 |
67.1K |
-2.14% |
| CAG |
|
Conagra Foods, Inc |
14.28 |
14.70 |
14.01 |
14.67 |
12.11M |
2.80% |
| CAMP |
|
CalAmp Corp |
3.88 |
3.97 |
3.00 |
3.31 |
325.4K |
-10.78% |
| CAPL |
|
Crossamerica Partners LP |
22.31 |
22.48 |
21.95 |
21.96 |
21.6K |
-2.01% |
| CBOE |
|
CBOE Holdings, Inc |
273.95 |
279.36 |
270.21 |
277.83 |
422K |
1.55% |
| CBT |
|
Cabot Corporation |
91.46 |
91.46 |
88.84 |
88.88 |
144.8K |
-1.70% |
| CC |
|
Chemours Company |
17.45 |
17.51 |
17.06 |
17.19 |
790.5K |
-1.94% |
| CCJ |
|
Cameco Corporation (USA) |
85.42 |
85.68 |
84.36 |
84.85 |
3.15M |
-0.86% |
| CCK |
|
Crown Holdings, Inc |
117.40 |
117.44 |
114.40 |
114.56 |
602.2K |
-2.29% |
| CCL |
|
Carnival Corporation |
26.61 |
26.77 |
25.82 |
26.05 |
11.51M |
-1.33% |
| CCO |
|
Clear Channel Outdoor Holdings, Inc |
2.42 |
2.42 |
2.41 |
2.41 |
1.8M |
-0.41% |