| A |
 |
Agilent Technologies Inc |
138.81 |
139.60 |
136.70 |
139.28 |
1.71M |
-0.21% |
| AA |
|
Alcoa Inc |
46.65 |
46.75 |
45.51 |
45.90 |
2.21M |
0.44% |
| AAME |
|
Atlantic American Corporation |
1.48 |
1.52 |
1.48 |
1.48 |
2K |
-2.63% |
| ABEO |
|
Abeona Therapeutics |
6.33 |
6.40 |
6.07 |
6.11 |
229.5K |
-3.63% |
| ABR |
|
Arbor Realty Trust, Inc |
14.51 |
14.57 |
14.13 |
14.14 |
3.31M |
-2.82% |
| ABT |
|
Abbott Laboratories |
117.10 |
117.44 |
116.07 |
116.29 |
4.79M |
-0.45% |
| ABVC |
|
ABVC BioPharma Inc |
0.53 |
0.55 |
0.53 |
0.54 |
17.7K |
3.85% |
| ACA |
|
Arcosa Inc |
108.94 |
109.97 |
108.37 |
108.80 |
497.6K |
0.21% |
| ACB |
|
Aurora Cannabis Inc |
4.59 |
4.63 |
4.39 |
4.41 |
923.2K |
-4.75% |
| ACET |
|
Aceto Corporation |
1.10 |
1.13 |
1.05 |
1.10 |
760.3K |
-1.79% |
| ACI |
|
Arch Coal, Inc |
19.51 |
19.55 |
19.22 |
19.34 |
2.38M |
-0.57% |
| ACR |
|
ACRES Commercial Realty Corp |
17.14 |
17.77 |
17.14 |
17.70 |
15.4K |
2.49% |
| ADPT |
|
Adaptec, Inc |
6.49 |
6.55 |
6.16 |
6.30 |
1.06M |
-3.52% |
| ADSK |
|
Autodesk, Inc |
295.10 |
301.59 |
293.50 |
298.96 |
1.8M |
0.78% |
| ADVM |
|
Adverum Biotechnlgs |
6.86 |
6.91 |
6.24 |
6.33 |
214.2K |
-7.99% |
| ADX |
|
Adams Express Company |
20.68 |
20.71 |
20.57 |
20.66 |
231.5K |
-0.10% |
| AEE |
|
Ameren Corporation |
93.38 |
93.78 |
91.78 |
91.80 |
920.2K |
-1.16% |
| AEIS |
|
Advanced Energy Industries, Inc |
118.00 |
118.58 |
116.96 |
118.05 |
295.5K |
-0.55% |
| AEP |
|
American Electric Power Company, Inc |
98.90 |
98.90 |
97.01 |
97.02 |
1.92M |
-1.22% |
| AES |
|
The AES Corporation |
13.11 |
13.37 |
13.03 |
13.05 |
10.86M |
0.31% |
| AFG |
|
American Financial Group |
143.90 |
144.67 |
141.81 |
142.03 |
349.4K |
-1.31% |
| AGCO |
|
AGCO Corporation |
101.61 |
101.63 |
99.50 |
100.56 |
685.1K |
-0.93% |
| AGM |
|
Federal Agricultural Mortgage Corp |
212.04 |
213.35 |
211.12 |
212.49 |
35.6K |
-0.22% |
| AGR |
|
AB Svensk Ekportkredit (Swedish Export Credit Corporation) Accelerated Return Notes Linked to the Russell 2000 Index |
35.75 |
35.78 |
35.63 |
35.67 |
423.9K |
-0.11% |
| AGX |
|
Argan, Inc |
151.35 |
153.26 |
146.14 |
149.91 |
458.3K |
-4.00% |
| AHH |
|
Armada Hoffler Properties Inc |
11.14 |
11.14 |
10.97 |
10.98 |
466.5K |
-0.90% |
| AIG |
|
American International Group, Inc |
76.38 |
76.40 |
75.08 |
75.10 |
3.46M |
-1.20% |
| AIT |
|
Applied Industrial Technologies |
275.43 |
277.56 |
272.27 |
277.10 |
241.8K |
1.54% |
| AJG |
|
Arthur J |
308.85 |
310.21 |
302.89 |
309.81 |
1.18M |
0.60% |
| AJX |
|
Great Ajax Corp |
0.01 |
0.01 |
0.01 |
0.01 |
150K |
-99.67% |
| ALE |
|
ALLETE, Inc |
65.00 |
65.00 |
64.53 |
64.59 |
287.5K |
-0.39% |
| ALEC |
|
Alector Inc |
2.47 |
2.58 |
2.46 |
2.52 |
1.63M |
0.40% |
| ALEX |
|
Alexander & Baldwin, Inc |
19.62 |
19.66 |
19.30 |
19.32 |
290.8K |
-1.43% |
| ALG |
|
Alamo Group, Inc |
203.01 |
203.14 |
197.88 |
199.74 |
60.2K |
-1.09% |
| ALGN |
|
Align Technology, Inc |
233.79 |
235.61 |
229.52 |
234.01 |
538.8K |
-0.06% |
| ALLO |
|
Allogene Therapeutics Inc |
2.52 |
2.52 |
2.29 |
2.32 |
2.28M |
-9.02% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
250.59 |
253.21 |
247.38 |
251.84 |
404.1K |
-0.46% |
| ALVR |
|
Alvarion Ltd |
0.52 |
0.54 |
0.48 |
0.49 |
190.8K |
-7.55% |
| AMAT |
|
Applied Materials, Inc |
181.21 |
183.26 |
180.80 |
183.16 |
5.94M |
-0.06% |
| AMGN |
|
Amgen, Inc |
277.00 |
281.38 |
276.50 |
278.32 |
5.47M |
0.08% |
| AMPH |
|
American Physicians Service Group Inc |
45.84 |
46.11 |
44.71 |
44.92 |
308.3K |
-2.09% |
| AMRC |
|
Ameresco Inc |
28.48 |
28.78 |
27.61 |
28.13 |
253.6K |
-2.02% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.56 |
8.59 |
8.41 |
8.53 |
1.95M |
-0.47% |
| ANAB |
|
Anaptysbio Inc |
25.16 |
25.16 |
21.58 |
22.00 |
473.9K |
-9.76% |
| ANGI |
|
Homeservices Inc |
1.98 |
2.04 |
1.97 |
1.99 |
1.27M |
0.51% |
| ANIK |
|
Anika Therapeutics, Inc |
17.57 |
17.57 |
16.86 |
17.35 |
101.8K |
-1.14% |
| ANIP |
|
ANI Pharma Inc |
57.89 |
58.11 |
56.13 |
56.87 |
247.7K |
-1.73% |
| ANNX |
|
Annexon Inc |
5.25 |
5.43 |
5.18 |
5.28 |
375.6K |
0.19% |
| ANSS |
|
ANSYS, Inc |
347.43 |
351.85 |
345.65 |
351.05 |
437.5K |
0.15% |
| ANVS |
|
Annovis Bio Inc |
7.17 |
7.22 |
6.34 |
6.39 |
471.6K |
-12.23% |
| AP |
|
Ampco-Pittsburgh Corp |
2.10 |
2.10 |
1.98 |
1.99 |
19.4K |
-7.87% |
| APD |
|
Air Products & Chemicals, Inc |
336.72 |
337.00 |
329.17 |
330.64 |
1.41M |
-1.48% |
| APLS |
|
Apellis Pharmaceuticals Inc |
35.01 |
35.38 |
33.82 |
34.63 |
3.67M |
-2.23% |
| APOG |
|
Apogee Enterprises, Inc |
84.46 |
84.78 |
83.39 |
83.81 |
166.7K |
-0.68% |
| APYX |
|
Apyx Medical Corp |
1.90 |
1.90 |
1.51 |
1.65 |
89.8K |
-13.16% |
| AQN |
|
Algonquin Pwr & Util |
4.85 |
4.89 |
4.82 |
4.84 |
3.93M |
0.21% |
| ARCB |
|
Arcbest Corp |
109.87 |
110.73 |
108.49 |
108.83 |
231.7K |
-2.14% |
| ARCC |
|
Ares Capital Corporation |
22.16 |
22.24 |
22.08 |
22.18 |
3.6M |
0.36% |
| ARCT |
|
Arcturus Therapeutics Ltd |
18.55 |
18.61 |
17.71 |
17.90 |
423.6K |
-3.97% |
| ARES |
|
Ares Management LP |
175.12 |
176.29 |
174.01 |
175.05 |
833.8K |
0.63% |
| ARVN |
|
Arvinas Inc |
25.73 |
26.03 |
24.16 |
24.19 |
488.3K |
-5.95% |
| ARWR |
|
Arrowhead Research Corporation |
26.27 |
26.99 |
26.01 |
26.07 |
1.66M |
-1.03% |
| ASMB |
|
Assembly Biosciences |
16.61 |
16.99 |
15.57 |
16.40 |
95.4K |
-2.09% |
| ASPN |
|
Aspen Aerogels Inc |
14.80 |
14.81 |
13.80 |
13.82 |
2.36M |
-9.14% |
| ATEC |
|
Alphatec Holdings, Inc |
10.03 |
10.19 |
9.81 |
10.00 |
1.73M |
-2.06% |
| ATHM |
|
Autohome Inc |
28.30 |
28.86 |
28.04 |
28.52 |
690.6K |
0.88% |
| ATKR |
|
Atkore International Group |
94.45 |
95.29 |
92.13 |
93.88 |
339.5K |
-0.32% |
| ATLC |
|
Atlanticus Hld Cp |
59.65 |
64.44 |
59.40 |
62.27 |
78.4K |
5.27% |
| ATNI |
|
Atlantic Tele-Network, Inc |
20.13 |
20.13 |
19.66 |
19.89 |
64K |
-0.80% |
| ATOS |
|
Atossa Genetics Inc |
1.27 |
1.28 |
1.21 |
1.23 |
854.8K |
-3.15% |
| ATRA |
|
Atara Biotherap |
13.06 |
13.45 |
12.36 |
12.72 |
75.8K |
-3.20% |
| ATRO |
|
Astronics Corporation |
16.57 |
16.76 |
16.10 |
16.41 |
371.6K |
-0.97% |
| AVA |
|
Avista Corporation |
38.28 |
38.35 |
37.91 |
37.99 |
532.3K |
-0.18% |
| AVGR |
|
Avinger Inc |
0.80 |
0.83 |
0.79 |
0.81 |
22.6K |
-2.41% |
| AVIR |
|
Atea Pharmaceuticals Inc |
3.49 |
3.50 |
3.46 |
3.47 |
16.5K |
-0.86% |
| AVY |
|
Avery Dennison Corporation |
206.06 |
206.06 |
204.18 |
205.19 |
796.4K |
-0.46% |
| AWH |
|
Allied World Assurance Holdings, Ltd |
0.86 |
0.89 |
0.79 |
0.83 |
70.2K |
-3.49% |
| AXTA |
|
Axalta Coating Systems Ltd |
40.74 |
40.78 |
40.28 |
40.33 |
1.2M |
-0.64% |
| AZZ |
|
AZZ Incorporated |
95.61 |
95.81 |
92.45 |
93.71 |
104.6K |
-2.07% |
| BAM |
|
Brookfield Asset Management Inc |
57.02 |
57.90 |
57.02 |
57.29 |
1.43M |
0.40% |
| BAX |
|
Baxter International Inc |
33.51 |
33.58 |
33.10 |
33.13 |
3.72M |
-1.25% |
| BBCP |
|
Concrete Pumping Holdings Inc |
7.18 |
7.37 |
7.12 |
7.21 |
181K |
0.70% |
| BBIO |
|
Bridgebio Pharma Inc |
26.42 |
27.08 |
26.32 |
26.58 |
1.76M |
-0.08% |
| BBLG |
|
Bone Biologics Corp |
1.23 |
1.25 |
1.19 |
1.21 |
42.4K |
-0.82% |
| BBSI |
|
Barrett Business Services, Inc |
43.50 |
43.59 |
42.98 |
43.30 |
167.2K |
-0.46% |
| BCC |
|
Boise Cascade L.L.C. |
147.77 |
149.99 |
144.88 |
146.43 |
140.1K |
-0.74% |
| BCDA |
|
Biocardia Inc |
2.23 |
2.25 |
2.18 |
2.19 |
14.6K |
-3.95% |
| BCLI |
|
Brainstorm Cell |
1.67 |
1.80 |
1.60 |
1.73 |
253.3K |
1.17% |
| BDSX |
|
Biodesix Inc |
1.37 |
1.40 |
1.31 |
1.38 |
66.3K |
1.47% |
| BDTX |
|
Black Diamond Therapeutics Inc |
2.57 |
2.62 |
2.45 |
2.47 |
545.8K |
-4.63% |
| BDX |
|
Becton, Dickinson and Co |
222.76 |
222.82 |
221.00 |
221.26 |
2.31M |
-0.70% |
| BE |
|
Bloom Energy Corp Cl A |
26.06 |
26.52 |
25.43 |
26.14 |
7.81M |
-2.90% |
| BEAM |
|
Beam Therapeutics Inc |
27.78 |
27.95 |
25.79 |
25.98 |
804.1K |
-8.20% |
| BEEM |
|
Beam Global |
3.57 |
3.63 |
3.45 |
3.55 |
69.5K |
-1.11% |
| BFIN |
|
BankFinancial Corporation |
13.29 |
13.97 |
13.16 |
13.87 |
10.1K |
3.28% |
| BFS |
|
Saul Centers, Inc |
41.21 |
41.21 |
40.46 |
40.69 |
28.5K |
-0.90% |
| BG |
|
Bunge Limited |
89.43 |
89.73 |
85.11 |
88.26 |
1.88M |
-0.93% |
| BGNE |
|
Beigene Ltd Ads |
206.22 |
208.23 |
202.64 |
206.01 |
395.2K |
0.13% |
| BHC |
|
Bausch Health Companies Inc |
7.78 |
8.17 |
7.70 |
8.09 |
1.6M |
3.45% |
| BIIB |
|
Biogen Idec Inc |
162.62 |
163.77 |
160.72 |
160.85 |
1.21M |
-2.06% |
| BILI |
|
Bilibili Inc ADR |
19.61 |
19.61 |
18.69 |
19.23 |
11.66M |
-3.46% |
| BJ |
|
BJs Wholesale Club, Inc |
95.32 |
96.39 |
94.80 |
96.27 |
1.89M |
1.11% |
| BKH |
|
Black Hills Corporation |
63.33 |
63.65 |
62.86 |
63.00 |
456.1K |
0.30% |
| BKR |
|
Michael Baker Corporation |
44.23 |
44.23 |
43.26 |
43.40 |
723.1K |
-0.66% |
| BL |
|
Blackline Inc |
62.05 |
63.12 |
61.88 |
62.80 |
697.2K |
0.69% |
| BLD |
|
Baldwin Technology Co |
390.31 |
394.02 |
386.06 |
392.69 |
180.2K |
0.84% |
| BLFS |
|
Biolife Solutions |
27.00 |
27.44 |
26.61 |
26.81 |
294.7K |
-1.69% |
| BLUE |
|
Bluebird Bio |
0.41 |
0.42 |
0.35 |
0.36 |
9.38M |
-14.29% |
| BMEA |
|
Biomea Fusion Inc |
7.20 |
7.46 |
6.85 |
6.87 |
591.9K |
-5.50% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
64.70 |
65.13 |
63.09 |
63.19 |
1.29M |
-2.84% |
| BMY |
|
Bristol Myers Squibb Co |
59.88 |
60.09 |
58.63 |
58.69 |
8.76M |
-2.09% |
| BNED |
|
Barnes & Noble Education Inc C |
10.81 |
11.58 |
10.50 |
11.24 |
487K |
4.66% |
| BNR |
|
Burning Rock Biotech Limited ADR |
6.09 |
6.27 |
6.06 |
6.10 |
10.4K |
0.99% |
| BNTC |
|
Benitec Biopharma Ltd |
9.75 |
10.00 |
9.53 |
10.00 |
72.4K |
2.46% |
| BOOM |
|
Dynamic Materials Corporation |
8.29 |
8.36 |
7.80 |
7.95 |
195.8K |
-3.99% |
| BPMC |
|
Blueprint Medicines Corp |
96.38 |
96.91 |
95.79 |
96.53 |
315.1K |
-1.12% |
| BRO |
|
Brown & Brown, Inc |
112.00 |
112.25 |
110.70 |
111.38 |
990.5K |
-0.22% |
| BRTX |
|
BioRestorative Therapies Inc |
1.47 |
1.52 |
1.47 |
1.48 |
18.4K |
-1.33% |
| BTU |
|
Peabody Energy Corporation |
23.63 |
23.93 |
23.33 |
23.54 |
2M |
-0.25% |
| BW |
|
Brush Engineered Material |
1.93 |
2.01 |
1.89 |
1.90 |
595.9K |
-3.55% |
| BWXT |
|
Bwx Technologies Inc |
129.15 |
130.38 |
128.05 |
129.20 |
597.2K |
0.05% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
19.11 |
19.18 |
18.76 |
18.81 |
983K |
-1.47% |
| CAH |
|
Cardinal Health, Inc |
123.18 |
123.70 |
122.15 |
123.27 |
1.45M |
0.65% |
| CAPL |
|
Crossamerica Partners LP |
21.30 |
21.77 |
21.22 |
21.64 |
35.1K |
1.60% |
| CAPR |
|
Capricor Therap |
19.44 |
20.75 |
16.07 |
16.51 |
3.65M |
-15.94% |
| CASI |
|
Casi Phrmactcls Inc |
3.90 |
4.05 |
3.57 |
3.57 |
45.6K |
-9.62% |
| CASS |
|
Cass Information Systems |
45.00 |
45.00 |
44.42 |
44.59 |
32.6K |
-1.28% |
| CASY |
|
Caseys General Stores, Inc |
422.85 |
423.46 |
414.44 |
417.52 |
269.3K |
-0.85% |
| CAT |
|
Caterpillar Inc |
403.52 |
405.53 |
396.60 |
399.26 |
1.71M |
-0.81% |
| CATY |
|
Cathay General Bancorp |
51.74 |
52.50 |
51.14 |
51.26 |
288.2K |
-1.08% |
| CBU |
|
Community Bank System, Inc |
69.01 |
69.29 |
67.87 |
68.01 |
153.4K |
-1.58% |
| CCCC |
|
C4 Therapeutics Inc |
4.28 |
4.29 |
4.04 |
4.06 |
1.23M |
-5.58% |
| CCEL |
|
Cryo-Cell International, Inc. |
8.45 |
8.58 |
8.27 |
8.58 |
4.8K |
0.47% |
| CCK |
|
Crown Holdings, Inc |
92.39 |
92.64 |
91.53 |
92.01 |
854K |
-0.43% |
| CCO |
|
Clear Channel Outdoor Holdings, Inc |
1.59 |
1.59 |
1.55 |
1.56 |
662K |
-0.64% |
| CDNA |
|
Caredx Inc |
25.39 |
25.69 |
24.38 |
24.96 |
548.2K |
-2.65% |
| CG |
|
The Carlyle Group |
52.85 |
53.28 |
52.28 |
52.48 |
1.55M |
-0.57% |
| CGC |
|
Capital Gold Corporation |
3.81 |
3.82 |
3.48 |
3.51 |
6.55M |
-7.63% |
| CHGG |
|
Chegg Inc |
2.37 |
2.47 |
2.29 |
2.45 |
5.31M |
3.38% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.70 |
2.72 |
2.63 |
2.63 |
260.9K |
-1.50% |
| CHRS |
|
Charming Shoppes, Inc |
2.04 |
2.43 |
1.67 |
1.71 |
114.72M |
24.82% |
| CKPT |
|
Checkpoint Therapeutics Inc |
4.32 |
4.39 |
3.97 |
4.04 |
1.22M |
-6.26% |
| CLH |
|
Clean Harbors, Inc |
254.33 |
256.76 |
252.78 |
256.22 |
182.9K |
0.41% |
| CLMT |
|
Calumet Specialty Products Partners, L |
22.60 |
22.75 |
20.86 |
21.92 |
982.1K |
-2.62% |
| CLNN |
|
Clene Inc |
4.07 |
4.49 |
3.96 |
4.10 |
36.5K |
-3.98% |
| CLSK |
|
Cleanspark Inc |
13.30 |
14.37 |
12.70 |
13.95 |
45.69M |
-3.93% |
| CMCO |
|
Columbus McKinnon Corp |
39.15 |
39.15 |
38.36 |
38.97 |
273.5K |
-0.33% |
| CMI |
|
Cummins Inc |
378.39 |
379.55 |
371.68 |
375.74 |
465K |
-0.41% |
| CMS |
|
CMS Energy Corporation |
68.94 |
69.07 |
68.24 |
68.25 |
1.94M |
-0.22% |
| CNA |
|
CNA Financial Corporation |
50.01 |
50.01 |
49.31 |
49.42 |
268.5K |
-0.80% |