| AAME |
 |
Atlantic American Corporation |
1.81 |
1.85 |
1.78 |
1.78 |
7.9K |
-1.66% |
| AAPL |
|
Apple Inc |
299.50 |
302.07 |
294.36 |
295.88 |
23.88M |
-1.13% |
| AB |
|
AllianceBernstein Holding LP |
36.41 |
36.81 |
36.04 |
36.18 |
225.3K |
-0.77% |
| ACIW |
|
ACI Worldwide Inc |
45.50 |
46.15 |
44.51 |
44.65 |
673.9K |
-1.91% |
| ACM |
|
AECOM Technology Corporation |
71.80 |
72.48 |
69.19 |
69.43 |
516.8K |
-2.36% |
| ACNB |
|
Acnb Corp |
56.68 |
57.58 |
55.69 |
56.27 |
15.9K |
-0.81% |
| ADUS |
|
Addus HomeCare Corporation |
93.97 |
95.00 |
92.74 |
93.86 |
72.1K |
-0.89% |
| AES |
|
The AES Corporation |
14.64 |
14.69 |
14.57 |
14.61 |
5.05M |
-0.14% |
| AEYE |
|
Audioeye Inc |
6.45 |
6.55 |
6.05 |
6.06 |
49.6K |
-6.34% |
| AFBI |
|
Affinity Bancshares Inc |
22.49 |
22.51 |
22.48 |
22.51 |
5.7K |
0.09% |
| AGNC |
|
American Capital Agency Corp |
10.55 |
10.59 |
10.23 |
10.30 |
12.99M |
-2.55% |
| AGX |
|
Argan, Inc |
693.00 |
738.10 |
693.00 |
719.48 |
125.6K |
4.18% |
| AIR |
|
AAR Corp |
131.19 |
134.56 |
129.44 |
132.36 |
207.5K |
1.89% |
| AIT |
|
Applied Industrial Technologies |
324.38 |
335.96 |
324.00 |
330.00 |
286.8K |
1.71% |
| ALG |
|
Alamo Group, Inc |
152.63 |
157.69 |
152.63 |
156.10 |
132K |
1.74% |
| ALRS |
|
Alerus Financial Corp |
29.91 |
30.27 |
29.41 |
29.69 |
145.7K |
-1.17% |
| ALSN |
|
Allison Transmission Holdings |
121.06 |
123.01 |
117.96 |
118.79 |
247.1K |
-1.88% |
| ALTG |
|
Alta Equipment Group Inc |
7.20 |
7.77 |
7.19 |
7.22 |
144.9K |
-0.28% |
| AMPG |
|
Amplitech Group Inc |
8.79 |
10.11 |
8.30 |
9.71 |
5.09M |
10.72% |
| AMRC |
|
Ameresco Inc |
27.40 |
29.18 |
26.79 |
27.31 |
360.4K |
0.40% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
16.30 |
16.55 |
16.19 |
16.29 |
843.1K |
0.18% |
| |
| ANET |
|
Arista Networks Inc |
169.84 |
171.29 |
163.93 |
164.93 |
3.07M |
-1.86% |
| APAM |
|
Artisan Partners Asset Mgmt |
36.28 |
37.07 |
36.01 |
36.17 |
225.5K |
-0.82% |
| APG |
|
Api Group Corp |
42.55 |
43.04 |
41.78 |
41.81 |
1.82M |
-1.69% |
| APOG |
|
Apogee Enterprises, Inc |
39.89 |
41.17 |
39.73 |
39.90 |
99.7K |
-0.62% |
| APPN |
|
Appian Corp Cl A |
22.60 |
22.88 |
21.54 |
21.55 |
238.5K |
-5.52% |
| ARCB |
|
Arcbest Corp |
159.92 |
160.18 |
144.63 |
145.81 |
364.7K |
-8.75% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
17.11 |
17.12 |
16.57 |
16.70 |
3.92M |
-2.00% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.68 |
2.72 |
2.56 |
2.66 |
37.5K |
-1.48% |
| ASLE |
|
AerSale Corp |
6.28 |
6.62 |
6.23 |
6.51 |
320.8K |
3.66% |
| ASRV |
|
AmeriServ Financial, Inc |
3.75 |
3.85 |
3.75 |
3.82 |
11.8K |
0.79% |
| ASTE |
|
Astec Industries, Inc |
52.61 |
54.25 |
52.61 |
53.17 |
58.6K |
1.18% |
| ATEN |
|
A10 Networks Inc |
32.58 |
33.46 |
32.44 |
32.93 |
608.2K |
1.51% |
| ATKR |
|
Atkore International Group |
79.46 |
79.73 |
76.71 |
76.87 |
178.6K |
-2.59% |
| ATRO |
|
Astronics Corporation |
75.06 |
81.56 |
73.51 |
80.04 |
612.5K |
6.01% |
| AVAV |
|
AeroVironment, Inc |
168.74 |
172.16 |
165.00 |
167.03 |
343.4K |
0.14% |
| AVNW |
|
Aviat Networks, Inc. |
20.58 |
21.36 |
19.88 |
20.04 |
59.8K |
-2.62% |
| AVTR |
|
Avatar Holdings Inc |
9.65 |
9.78 |
9.36 |
9.47 |
5.47M |
-1.15% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.19 |
10.20 |
10.12 |
10.12 |
338.4K |
-0.88% |
| AWK |
|
American Water Works Co |
127.75 |
128.54 |
124.48 |
125.38 |
809.9K |
-2.44% |
| AWRE |
|
Aware, Inc |
1.42 |
1.67 |
1.42 |
1.60 |
95K |
11.89% |
| AWX |
|
Avalon Holdings Corporation |
2.49 |
2.52 |
2.48 |
2.50 |
2.4K |
0.40% |
| AYI |
|
Acuity Brands, Inc |
307.40 |
317.45 |
304.11 |
305.76 |
233.3K |
-0.28% |
| BA |
|
The Boeing Company |
227.56 |
230.54 |
225.30 |
225.64 |
2.17M |
-0.81% |
| BAC |
|
Bank of America Corporation |
56.89 |
57.98 |
56.30 |
56.52 |
27.17M |
-0.58% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
74.05 |
74.92 |
70.79 |
71.09 |
1.23M |
-3.91% |
| BANF |
|
BancFirst Corporation |
113.51 |
115.66 |
109.65 |
110.68 |
81.5K |
-2.97% |
| BB |
|
Blackberry Ltd |
9.14 |
9.39 |
8.83 |
8.83 |
21.01M |
-3.81% |
| BBN |
|
Blackrock Build America Bond Trust |
16.05 |
16.08 |
15.90 |
15.97 |
91.1K |
-0.50% |
| BC |
|
Brunswick Corporation |
81.40 |
83.73 |
80.24 |
80.75 |
290.9K |
-1.79% |
| BCO |
|
The Brinks Company |
100.00 |
101.20 |
96.56 |
97.39 |
200.9K |
-2.73% |
 |
| BDC |
|
Belden Inc |
119.44 |
122.86 |
117.83 |
120.05 |
329.8K |
1.38% |
| BHK |
|
BlackRock Core Bond Trust |
8.97 |
9.00 |
8.92 |
8.94 |
422.5K |
-0.56% |
| BIO |
|
Bio-Rad Laboratories, Inc |
288.78 |
293.11 |
282.69 |
284.58 |
98.7K |
-1.93% |
| BKT |
|
BlackRock Income Trust |
10.47 |
10.52 |
10.35 |
10.42 |
118.8K |
-0.76% |
| BKTI |
|
Bk Technologies Inc |
80.79 |
82.57 |
79.56 |
81.62 |
26K |
2.10% |
| BKYI |
|
Bio-Key Intl Inc |
3.81 |
3.89 |
3.80 |
3.89 |
3.4K |
1.04% |
| BLBD |
|
Blue Bird Corp |
73.44 |
74.97 |
72.45 |
73.33 |
168.3K |
0.12% |
| BLK |
|
BlackRock, Inc |
1048.96 |
1075.69 |
1043.60 |
1057.89 |
300.3K |
0.48% |
| BLW |
|
BlackRock Ltd |
12.30 |
12.32 |
12.20 |
12.20 |
133.7K |
-0.65% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
55.20 |
56.06 |
54.49 |
55.00 |
924.8K |
-0.25% |
| BMY |
|
Bristol Myers Squibb Co |
55.97 |
56.21 |
55.01 |
55.29 |
3.93M |
-1.16% |
| BNGO |
|
Bionano Genomics Inc |
1.17 |
1.19 |
1.15 |
1.16 |
98.4K |
-0.85% |
| BOH |
|
Bank of Hawaii Corporation |
78.64 |
79.60 |
76.37 |
77.30 |
238.3K |
-2.40% |
| BOKF |
|
BOK Financial Corporation |
132.91 |
133.84 |
129.74 |
130.72 |
133.7K |
-1.76% |
| BOX |
|
seacube container leasing ltd |
25.69 |
25.72 |
24.77 |
24.95 |
1.16M |
-2.73% |
| BRC |
|
Brady Corporation |
84.43 |
85.26 |
82.81 |
83.42 |
175.8K |
-1.79% |
| BRKR |
|
Bruker Corporation |
55.53 |
56.30 |
54.41 |
54.74 |
1.07M |
-1.88% |
| BUSE |
|
First Busey Corporation |
28.29 |
28.57 |
27.77 |
27.99 |
445.6K |
-1.27% |
| BWXT |
|
Bwx Technologies Inc |
199.00 |
205.44 |
196.25 |
203.28 |
513.9K |
3.20% |
| BYFC |
|
Broadway Financial Corporation |
9.95 |
9.95 |
9.75 |
9.78 |
1.6K |
-2.30% |
| C |
|
Citigroup Inc |
143.56 |
146.54 |
143.04 |
143.83 |
7.9M |
0.59% |
| CABO |
|
Cable One Inc |
46.09 |
46.34 |
43.07 |
43.07 |
180.3K |
-9.00% |
| CACI |
|
CACI International Inc |
498.99 |
512.62 |
493.11 |
494.90 |
108.9K |
-1.85% |
| CAE |
|
Cascade Corporation |
25.44 |
26.29 |
25.25 |
25.73 |
918.8K |
0.98% |
| CAMP |
|
CalAmp Corp |
4.16 |
4.60 |
4.09 |
4.16 |
139.8K |
0.73% |
| CARV |
|
Carver Bancorp, Inc |
1.52 |
1.52 |
1.44 |
1.50 |
12.3K |
3.45% |
| CBSH |
|
Commerce Bancshares, Inc |
55.00 |
55.74 |
54.32 |
54.73 |
950.3K |
-0.96% |
| CBZ |
|
CBIZ, Inc |
33.60 |
34.41 |
32.40 |
32.85 |
305.8K |
-3.61% |
| CCBG |
|
Capital City Bank Group, Inc |
46.21 |
46.97 |
45.90 |
46.57 |
75.4K |
0.28% |
| CCNE |
|
CNB Financial Corporation |
32.28 |
32.71 |
31.54 |
31.92 |
47.4K |
-1.05% |
 |
| CCRN |
|
Cross Country Healthcare, Inc |
13.18 |
13.18 |
13.16 |
13.17 |
715K |
0.00% |
| CDW |
|
CDW Corp |
132.69 |
132.90 |
126.40 |
126.76 |
880.6K |
-2.58% |
| CERT |
|
Certara Inc |
6.05 |
6.30 |
5.95 |
6.04 |
2.78M |
0.00% |
| CET |
|
Central Securities Corp |
52.69 |
53.34 |
52.01 |
52.33 |
17.8K |
-1.06% |
| CETX |
|
Cemtrex Inc |
4.12 |
4.18 |
4.02 |
4.10 |
14.5K |
-0.97% |
| CFG |
|
Citizens Financial Group Inc/Ri |
67.34 |
68.30 |
66.42 |
66.78 |
2.26M |
-0.73% |
| CG |
|
The Carlyle Group |
46.12 |
47.56 |
45.56 |
45.70 |
1.09M |
-2.41% |
| CHCO |
|
City Holding Company |
127.88 |
129.29 |
125.57 |
126.63 |
88.2K |
-1.25% |
| CHW |
|
Calamos Global Dynamic Income Fund |
8.89 |
8.98 |
8.76 |
8.78 |
227.2K |
-1.46% |
| CI |
|
CIGNA Corporation |
290.13 |
291.15 |
284.11 |
285.08 |
515.1K |
-2.33% |
| CLNE |
|
Clean Energy Fuels Corp |
1.87 |
1.93 |
1.87 |
1.89 |
836K |
0.00% |
| CLRO |
|
ClearOne Communications, Inc |
3.63 |
3.95 |
3.49 |
3.65 |
5.4K |
-0.27% |
| CME |
|
CME Group Inc |
261.90 |
261.90 |
246.00 |
252.51 |
4.51M |
-3.46% |
| CMTL |
|
Comtech Telecomm |
2.95 |
3.00 |
2.52 |
2.56 |
2.31M |
-14.09% |
| CNC |
|
Centene Corporation |
61.40 |
62.41 |
59.90 |
60.63 |
2.97M |
-1.24% |
| CNDT |
|
Conduent Inc |
1.40 |
1.51 |
1.38 |
1.43 |
485.7K |
-1.38% |
| CNXN |
|
PC Connection Inc |
70.98 |
71.18 |
68.94 |
69.62 |
51.3K |
-1.69% |
| COHR |
|
Coherent, Inc |
390.54 |
398.57 |
376.55 |
379.06 |
2.88M |
-1.07% |
| COSM |
|
Cosmos Holdings Inc |
0.26 |
0.28 |
0.21 |
0.24 |
31.65M |
0.00% |