AB |
|
AllianceBernstein Holding LP |
38.24 |
38.29 |
37.51 |
37.55 |
233.2K |
-1.73% |
ACM |
|
AECOM Technology Corporation |
114.11 |
114.29 |
109.02 |
110.72 |
1.24M |
-2.98% |
ACNB |
|
Acnb Corp |
50.23 |
50.23 |
45.90 |
46.91 |
34.1K |
-7.51% |
ADI |
|
Analog Devices, Inc |
229.63 |
230.27 |
225.72 |
227.77 |
2.5M |
0.67% |
ADUS |
|
Addus HomeCare Corporation |
131.51 |
133.41 |
128.53 |
129.08 |
197.4K |
-1.44% |
AHH |
|
Armada Hoffler Properties Inc |
11.18 |
11.30 |
11.08 |
11.13 |
461.9K |
-1.07% |
AMBO |
|
Ambow Education Holding Ltd |
1.27 |
1.48 |
1.27 |
1.40 |
14.4K |
8.53% |
AMG |
|
Affiliated Managers Group, Inc |
185.95 |
186.00 |
182.93 |
183.17 |
134.5K |
-1.63% |
AMP |
|
Ameriprise Financial, Inc |
562.87 |
566.39 |
547.10 |
547.61 |
469K |
-3.49% |
APO |
|
American Community Properties Trust |
161.20 |
162.24 |
159.31 |
159.82 |
3.56M |
-2.35% |
APP |
|
American Apparel Inc |
230.00 |
257.43 |
228.10 |
246.53 |
18.57M |
46.27% |
ARMK |
|
Aramark Holdings Corp |
39.35 |
39.44 |
38.88 |
38.97 |
1.85M |
-0.84% |
ASGN |
|
On Assignment, Inc |
100.53 |
100.77 |
98.75 |
99.07 |
242.3K |
-1.71% |
BAC |
|
Bank of America Corporation |
45.04 |
45.23 |
44.51 |
44.77 |
48.29M |
-1.41% |
BAM |
|
Brookfield Asset Management Inc |
57.13 |
57.48 |
55.59 |
55.92 |
1.6M |
-1.83% |
BMO |
|
Bank of Montreal (USA) |
93.68 |
94.06 |
92.98 |
93.23 |
797.4K |
0.06% |
BSIG |
|
Brightsphere Investment Group Plc |
29.72 |
29.90 |
28.94 |
29.32 |
242.7K |
-1.94% |
C |
|
Citigroup Inc |
68.20 |
68.95 |
67.76 |
68.11 |
18.58M |
-1.33% |
CASS |
|
Cass Information Systems |
46.23 |
46.23 |
44.66 |
44.93 |
51K |
-2.69% |
CCBG |
|
Capital City Bank Group, Inc |
39.26 |
39.34 |
37.88 |
37.99 |
42.4K |
-3.06% |
CCRN |
|
Cross Country Healthcare, Inc |
12.18 |
12.42 |
11.75 |
12.27 |
762.6K |
0.99% |
CFR |
|
Cullen/Frost Bankers, Inc |
142.03 |
142.19 |
137.65 |
138.05 |
859.5K |
-3.91% |
CIGI |
|
Colliers Intl Grp IN |
148.27 |
152.05 |
147.54 |
151.22 |
126.2K |
2.64% |
CM |
|
Canadian Imperial Bank of Commerce (USA) |
63.79 |
64.79 |
63.79 |
64.64 |
832.3K |
1.80% |
CNDT |
|
Conduent Inc |
4.13 |
4.14 |
3.96 |
4.08 |
1.91M |
-1.21% |
CNXC |
|
Concentrix Corporation |
43.37 |
44.21 |
42.74 |
43.05 |
569.7K |
0.12% |
COF |
|
Capital One Financial Corp |
188.08 |
189.25 |
184.55 |
184.82 |
4.77M |
-3.22% |
COFS |
|
Choiceone Financial |
35.35 |
36.17 |
34.73 |
35.37 |
30.9K |
-1.37% |
COHN |
|
Cohen and Co Inc. |
10.20 |
11.00 |
9.74 |
10.01 |
6.9K |
-1.86% |
CRAI |
|
CRA International, Inc |
201.31 |
202.87 |
197.19 |
199.62 |
32.2K |
-1.44% |
CRL |
|
Charles River Laboratories |
215.75 |
217.60 |
209.97 |
210.29 |
852.7K |
-1.83% |
DFIN |
|
Donnelly Financial Solutions Inc |
60.73 |
62.86 |
60.37 |
62.41 |
270.5K |
3.12% |
DHIL |
|
Diamond Hill Investment Group, Inc |
165.60 |
168.80 |
164.31 |
164.50 |
29.9K |
-1.50% |
DLHC |
|
Dlh Holdings Corp |
9.55 |
9.58 |
9.15 |
9.19 |
49.7K |
-3.57% |
DNB |
|
The Dun & Bradstreet Corporation |
12.08 |
12.27 |
12.02 |
12.22 |
4.03M |
1.50% |
DWSN |
|
Dawson Geophysical Company |
1.67 |
1.76 |
1.66 |
1.66 |
1.3K |
0.61% |
EDR |
|
Education Realty Trust, Inc |
29.15 |
29.15 |
28.78 |
28.99 |
873K |
-0.14% |
EFSC |
|
Enterprise Financial Services Corp |
60.55 |
60.68 |
57.63 |
57.88 |
290.5K |
-5.38% |
ENV |
|
Envestnet, Inc. |
62.91 |
63.31 |
62.89 |
63.01 |
1.41M |
0.21% |
EQH |
|
Axa Equitable Holdings Inc |
49.98 |
50.20 |
48.30 |
48.32 |
2.98M |
-4.13% |
EVC |
|
Entravision Communication |
2.37 |
2.40 |
2.16 |
2.37 |
586.2K |
-7.42% |
EVR |
|
Evercore Partners Inc |
314.25 |
317.42 |
306.29 |
306.43 |
490.1K |
-3.03% |
EWBC |
|
East West Bancorp, Inc |
105.94 |
106.36 |
101.37 |
101.69 |
1.7M |
-5.10% |
EXLS |
|
ExlService Holdings, Inc |
45.10 |
45.76 |
44.57 |
45.49 |
864.2K |
0.75% |
EXPO |
|
Exponent, Inc |
104.25 |
104.95 |
102.20 |
104.20 |
217.5K |
-0.54% |
FBIZ |
|
First Business Financial Services Inc |
49.96 |
49.96 |
48.09 |
48.12 |
67.5K |
-4.14% |
FBP |
|
First BanCorp |
22.01 |
22.04 |
20.86 |
20.92 |
1.5M |
-5.77% |
FDS |
|
FactSet Research Systems Inc |
479.12 |
481.59 |
472.43 |
473.88 |
263.3K |
-0.96% |
FICO |
|
Fair Isaac Corporation |
2123.84 |
2188.93 |
2036.65 |
2176.10 |
344.1K |
4.09% |
FITB |
|
Fifth Third Bancorp |
46.42 |
46.68 |
45.71 |
45.93 |
4.61M |
-2.01% |
FIVN |
|
Five9 Inc |
31.69 |
33.43 |
31.61 |
32.81 |
3.65M |
4.22% |
FLNT |
|
Fluent Inc |
2.92 |
3.05 |
2.92 |
2.94 |
10.6K |
-2.97% |
FLYW |
|
Flywire Corp |
18.05 |
18.80 |
17.86 |
18.30 |
2.45M |
1.95% |
FORR |
|
Forrester Research, Inc |
15.92 |
16.44 |
15.68 |
16.44 |
79.5K |
2.75% |
GDYN |
|
Grid Dynamics Holdings Inc |
17.11 |
17.94 |
16.88 |
17.67 |
529.4K |
4.06% |
GIB |
|
CGI Group Inc |
113.07 |
113.97 |
112.06 |
112.52 |
160.6K |
0.03% |
GROW |
|
U |
2.49 |
2.51 |
2.46 |
2.46 |
56.3K |
-1.20% |
HCKT |
|
The Hackett Group, Inc |
30.78 |
30.78 |
29.80 |
30.27 |
193.5K |
-1.53% |
HPQ |
|
Hewlett-Packard Company |
36.81 |
37.60 |
36.72 |
37.34 |
5.8M |
1.16% |
HQY |
|
Healthequity |
97.96 |
99.57 |
96.11 |
97.20 |
921.5K |
-0.77% |
HRB |
|
H&R Block, Inc |
62.50 |
63.74 |
62.34 |
63.36 |
1.65M |
1.34% |
HSII |
|
Heidrick & Struggles International, Inc |
47.08 |
47.23 |
46.33 |
46.34 |
215K |
-2.26% |
HSON |
|
Hudson Global |
15.03 |
15.18 |
14.99 |
15.00 |
2.2K |
-1.38% |
IBEX |
|
Ibex Limited Common Share |
19.84 |
20.03 |
19.59 |
19.61 |
71.8K |
-0.46% |
IBM |
|
International Business Machines Corp |
213.64 |
214.52 |
211.93 |
213.69 |
3.67M |
0.04% |
ICFI |
|
ICF International, Inc |
170.14 |
173.80 |
168.36 |
168.75 |
179.2K |
-0.62% |
IFBD |
|
Infobird Co Ltd |
2.11 |
2.15 |
2.00 |
2.12 |
10.8K |
0.47% |
IIIV |
|
I3 Verticals Inc Cl A |
25.00 |
25.52 |
24.95 |
25.22 |
268.5K |
0.60% |
INFY |
|
Infosys Technologies Limited (ADR) |
21.44 |
21.66 |
21.34 |
21.65 |
12.34M |
1.17% |
INOD |
|
Innodata Isogen, Inc |
24.20 |
25.24 |
23.67 |
24.34 |
1.15M |
1.08% |
IT |
|
Gartner, Inc |
539.24 |
542.00 |
532.91 |
540.75 |
267.8K |
0.72% |
ITIC |
|
Investors Title Company |
256.53 |
256.53 |
246.58 |
246.58 |
19.3K |
-4.16% |
IVZ |
|
Invesco Ltd |
18.49 |
18.58 |
18.19 |
18.28 |
2.8M |
-1.67% |
IX |
|
ORIX Corporation (ADR) |
110.47 |
112.16 |
110.47 |
111.54 |
37.1K |
2.38% |
JEF |
|
Jefferies Group, Inc |
71.59 |
72.14 |
70.34 |
70.43 |
1.81M |
-2.26% |
JKHY |
|
Jack Henry & Associates, Inc |
180.32 |
181.69 |
178.00 |
179.97 |
720.7K |
-0.24% |
JOB |
|
General Employment Enterprises, Inc |
0.26 |
0.27 |
0.26 |
0.26 |
52K |
0.00% |
JPM |
|
JPMorgan Chase & Co |
244.50 |
244.57 |
235.22 |
236.38 |
16.42M |
-4.32% |
KEY |
|
KeyCorp |
19.56 |
19.74 |
19.02 |
19.16 |
13.87M |
-4.06% |
KFRC |
|
Kforce Inc |
62.31 |
62.80 |
61.72 |
62.16 |
134.1K |
-0.50% |
KFY |
|
Korn/Ferry International |
79.06 |
79.21 |
77.91 |
77.93 |
282.1K |
-1.80% |
LYV |
|
Live Nation, Inc |
125.95 |
126.34 |
124.01 |
124.60 |
2.67M |
-1.10% |
MAX |
|
Mediaalpha Inc Cl A |
11.68 |
12.22 |
11.62 |
11.71 |
829.1K |
0.77% |
MKTX |
|
MarketAxess Holdings Inc |
274.67 |
274.70 |
270.56 |
274.41 |
407.9K |
-0.17% |
MMC |
|
Marsh & McLennan Companies, Inc |
224.55 |
225.39 |
221.93 |
223.18 |
2.07M |
-0.03% |
MMS |
|
MAXIMUS, Inc |
89.66 |
91.56 |
89.31 |
89.84 |
1.28M |
0.35% |
MRM |
|
Merrimac Industries |
3.00 |
3.07 |
2.82 |
2.96 |
12.4K |
-1.66% |
MSBI |
|
Midland Sts BNC |
27.56 |
27.66 |
26.43 |
26.49 |
120.2K |
-5.26% |
MSCI |
|
MSCI Inc. |
579.24 |
579.63 |
572.02 |
575.66 |
658.1K |
0.15% |
MVBF |
|
Mvb Financial Corp |
22.59 |
22.59 |
20.99 |
21.17 |
28.9K |
-6.29% |
NAVI |
|
NaviSite, Inc |
15.74 |
15.74 |
15.23 |
15.25 |
819.6K |
-3.05% |
NBHC |
|
National Bank Holdings Corp |
50.88 |
50.88 |
48.53 |
49.19 |
331.1K |
-4.00% |
NCNO |
|
Ncino Inc |
40.07 |
42.07 |
40.07 |
41.99 |
1.69M |
4.58% |
NEO |
|
Neogenomics Inc |
15.47 |
15.98 |
15.32 |
15.82 |
940K |
2.33% |
NEWT |
|
Newtek Business Services, Inc |
14.38 |
14.60 |
13.32 |
14.23 |
296.8K |
-2.53% |
NISN |
|
NiSun International Enterprise Development Group Co Ltd |
10.50 |
10.75 |
9.55 |
9.60 |
95.7K |
-8.48% |
NMR |
|
Nomura Holdings, Inc |
5.72 |
5.79 |
5.72 |
5.75 |
599.7K |
1.59% |
NNI |
|
Nelnet, Inc |
123.96 |
125.10 |
122.09 |
122.72 |
65.5K |
-1.76% |
NRC |
|
National Rural Utilities Cooperative Finance Corp |
20.35 |
20.57 |
19.77 |
20.00 |
82.5K |
-2.06% |
NSIT |
|
Insight Enterprises, Inc |
174.73 |
175.94 |
169.67 |
172.08 |
755.1K |
-1.39% |
NSP |
|
Insperity Inc |
82.77 |
82.77 |
80.51 |
80.71 |
376.2K |
-2.74% |
NVEE |
|
Nv5 Global |
25.35 |
25.96 |
25.13 |
25.27 |
612.1K |
-0.59% |
O |
|
Realty Income Corp |
57.27 |
57.33 |
56.26 |
56.38 |
7.3M |
-1.09% |
OFG |
|
Oriental Financial Group Inc |
45.99 |
45.99 |
43.70 |
43.99 |
390.6K |
-5.01% |
OMEX |
|
Odyssey Marine Exploration, Inc |
0.54 |
0.54 |
0.52 |
0.54 |
214.8K |
0.00% |
OSBC |
|
Old Second Bancorp Inc |
18.27 |
18.34 |
17.76 |
17.81 |
295.9K |
-3.15% |
PBI |
|
Pitney Bowes Inc |
7.87 |
8.09 |
7.80 |
8.05 |
3.74M |
2.29% |
PCTY |
|
Paylocity Hld Corp |
213.09 |
213.09 |
208.39 |
210.71 |
776.2K |
-1.44% |
PEGA |
|
Pegasystems Inc |
86.00 |
86.88 |
85.13 |
86.13 |
417.3K |
0.50% |
PFG |
|
Principal Financial Group, Inc |
85.98 |
86.63 |
85.00 |
86.00 |
1.19M |
-0.16% |
PFMT |
|
Performant Financial |
4.16 |
4.16 |
3.64 |
3.64 |
434.4K |
-14.95% |
PGC |
|
Peapack-Gladstone Financial Corp |
37.01 |
37.38 |
35.12 |
36.28 |
186.3K |
-3.43% |
PRTH |
|
Priority Techno Holdings Inc |
6.65 |
7.80 |
6.61 |
6.63 |
151.1K |
-0.15% |
PRU |
|
Prudential Financial, Inc |
126.72 |
127.23 |
123.40 |
123.88 |
1.81M |
-3.01% |
PSN |
|
Parsons Corp |
111.11 |
111.74 |
110.17 |
110.27 |
619K |
-0.38% |
QNST |
|
QuinStreet Inc |
22.67 |
23.00 |
22.11 |
22.28 |
486.6K |
-2.49% |
RDVT |
|
Red Violet Inc |
34.89 |
35.43 |
33.26 |
34.80 |
175.2K |
5.65% |
RHI |
|
Robert Half International Inc |
76.37 |
76.46 |
75.10 |
75.80 |
1.65M |
-0.55% |
RILY |
|
B. Riley Financl |
5.59 |
5.70 |
5.25 |
5.32 |
866.4K |
-2.92% |
RJF |
|
Raymond James Financial, Inc |
159.35 |
160.45 |
156.36 |
156.43 |
1.15M |
-2.71% |
RMAX |
|
Re/Max Holdings Inc |
12.37 |
12.98 |
12.33 |
12.85 |
226.8K |
4.47% |
ROL |
|
Rollins, Inc |
48.89 |
49.25 |
48.57 |
49.04 |
1.5M |
0.86% |
RXT |
|
Rackspace Technology Inc |
2.63 |
2.90 |
2.63 |
2.87 |
1.02M |
9.54% |
RY |
|
Royal Bank of Canada (USA) |
123.48 |
124.75 |
123.42 |
124.55 |
1.27M |
1.49% |
SCHW |
|
The Charles Schwab Corporation |
75.64 |
75.64 |
72.90 |
73.17 |
10.38M |
-3.41% |
SEIC |
|
SEI Investments Company |
80.38 |
80.80 |
79.42 |
80.17 |
743.9K |
0.17% |
SGC |
|
Superior Uniform Group, Inc |
17.97 |
18.48 |
17.23 |
17.79 |
84K |
8.81% |
SIEB |
|
Siebert Financial Corp. |
2.51 |
2.67 |
2.51 |
2.59 |
4.7K |
0.00% |
SII |
|
Smith International, Inc |
43.58 |
44.55 |
43.42 |
43.74 |
97.7K |
1.41% |
SLF |
|
Sun Life Financial Inc |
59.13 |
59.81 |
58.67 |
59.60 |
1.43M |
1.21% |
SMFG |
|
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
13.92 |
13.99 |
13.82 |
13.87 |
883.3K |
0.73% |
SNEX |
|
Stonex Group Inc |
98.14 |
98.91 |
96.45 |
97.09 |
153.4K |
-1.69% |
SRCE |
|
1st Source Corporation |
66.59 |
66.75 |
64.39 |
64.47 |
96K |
-4.19% |
SSNC |
|
SS&C Technologies Holdings, Inc. |
74.11 |
74.95 |
73.97 |
74.59 |
1.48M |
0.57% |
SSY |
|
SunLink Health Systems, Inc |
0.86 |
0.88 |
0.79 |
0.79 |
37.7K |
-9.20% |
SWKH |
|
Swk Holdings Corp |
16.88 |
16.88 |
16.26 |
16.40 |
10.1K |
-2.84% |
TBI |
|
TrueBlue, Inc |
8.18 |
8.27 |
8.06 |
8.08 |
239.8K |
-0.98% |
TCOM |
|
Trip.com Group Ltd |
67.73 |
69.27 |
67.52 |
68.43 |
3.76M |
2.04% |
TD |
|
Toronto-Dominion Bank (USA) |
56.83 |
57.30 |
56.57 |
56.79 |
2.37M |
0.44% |
THRY |
|
Thryv Holdings Inc |
14.59 |
15.72 |
14.30 |
15.14 |
878.9K |
-2.89% |
TNET |
|
Trinet Group Inc |
92.22 |
94.07 |
91.54 |
92.99 |
526.3K |
-0.10% |
TTEC |
|
TeleTech Holdings, Inc |
5.16 |
5.24 |
4.56 |
4.80 |
1.53M |
-11.60% |
TW |
|
Towers Watson & Co |
129.06 |
131.50 |
129.06 |
129.85 |
753.8K |
1.22% |
UAVS |
|
Ageagle Aerial Systems Inc |
2.46 |
2.58 |
2.22 |
2.25 |
440K |
-5.06% |
UPWK |
|
Upwork Inc |
17.59 |
17.79 |
15.77 |
16.25 |
9.73M |
11.45% |
USPH |
|
U |
96.66 |
96.92 |
92.65 |
95.27 |
132.9K |
-1.88% |
VCTR |
|
Victory Capital Holdings Inc Cl A |
64.33 |
64.72 |
63.11 |
63.51 |
343.9K |
-1.95% |
VERB |
|
Verb Technology Company Inc |
10.05 |
10.19 |
9.60 |
9.81 |
45.6K |
0.10% |
VIRT |
|
Virtu Financial Cm A |
33.20 |
33.73 |
33.17 |
33.39 |
845.7K |
-0.06% |
VOYA |
|
VOYA Financial Inc |
82.68 |
83.04 |
81.15 |
81.25 |
759.6K |
-2.03% |