| AAME |
 |
Atlantic American Corporation |
2.74 |
2.74 |
2.62 |
2.69 |
3.8K |
-2.89% |
| AAPL |
|
Apple Inc |
260.40 |
262.48 |
256.95 |
260.72 |
14.84M |
0.32% |
| AB |
|
AllianceBernstein Holding LP |
38.00 |
38.94 |
37.71 |
38.73 |
333.3K |
2.16% |
| ACIW |
|
ACI Worldwide Inc |
42.63 |
43.00 |
41.27 |
42.08 |
553.2K |
-1.34% |
| ACM |
|
AECOM Technology Corporation |
95.81 |
95.81 |
91.20 |
91.37 |
489.8K |
-2.89% |
| ACNB |
|
Acnb Corp |
46.93 |
48.38 |
46.25 |
47.46 |
30.3K |
0.89% |
| ADUS |
|
Addus HomeCare Corporation |
103.00 |
104.50 |
101.14 |
102.38 |
96.2K |
-0.54% |
| AES |
|
The AES Corporation |
14.18 |
14.28 |
14.14 |
14.23 |
9.91M |
0.21% |
| AEYE |
|
Audioeye Inc |
5.86 |
6.10 |
5.55 |
6.03 |
329.4K |
3.08% |
| AFBI |
|
Affinity Bancshares Inc |
19.40 |
19.78 |
19.20 |
19.60 |
9.5K |
0.51% |
| AGNC |
|
American Capital Agency Corp |
10.61 |
10.82 |
10.54 |
10.72 |
13.47M |
1.61% |
| AGX |
|
Argan, Inc |
470.00 |
478.26 |
456.96 |
458.47 |
340.4K |
-1.90% |
| AIR |
|
AAR Corp |
107.57 |
110.91 |
107.01 |
108.29 |
121K |
0.45% |
| AIT |
|
Applied Industrial Technologies |
267.29 |
270.97 |
264.04 |
264.39 |
150.3K |
-1.21% |
| ALG |
|
Alamo Group, Inc |
167.98 |
172.17 |
165.00 |
169.78 |
108K |
1.01% |
| ALRS |
|
Alerus Financial Corp |
23.53 |
24.27 |
23.52 |
23.85 |
35.4K |
0.76% |
| ALSN |
|
Allison Transmission Holdings |
116.49 |
118.75 |
114.44 |
114.61 |
336.1K |
-1.93% |
| ALTG |
|
Alta Equipment Group Inc |
6.79 |
6.91 |
6.44 |
6.52 |
235.9K |
-1.81% |
| AMPG |
|
Amplitech Group Inc |
2.55 |
2.66 |
2.55 |
2.55 |
254.2K |
-0.78% |
| AMRC |
|
Ameresco Inc |
26.30 |
26.88 |
25.81 |
26.35 |
188.1K |
0.42% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
13.37 |
13.60 |
12.85 |
13.36 |
1.05M |
0.75% |
| |
| ANET |
|
Arista Networks Inc |
137.95 |
141.77 |
136.36 |
139.63 |
2.74M |
1.79% |
| APAM |
|
Artisan Partners Asset Mgmt |
37.14 |
37.32 |
36.53 |
36.56 |
403.9K |
-1.19% |
| APG |
|
Api Group Corp |
42.46 |
42.81 |
41.51 |
41.60 |
1.15M |
-2.00% |
| APOG |
|
Apogee Enterprises, Inc |
34.12 |
35.41 |
33.77 |
34.72 |
74.8K |
0.73% |
| APPN |
|
Appian Corp Cl A |
26.57 |
26.57 |
25.39 |
25.76 |
250K |
-3.05% |
| ARCB |
|
Arcbest Corp |
94.40 |
95.65 |
92.83 |
93.67 |
75.5K |
-0.51% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
17.29 |
17.88 |
17.23 |
17.80 |
3.31M |
3.07% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.71 |
2.83 |
2.25 |
2.32 |
161.5K |
-7.20% |
| ASGN |
|
On Assignment, Inc |
40.25 |
40.88 |
38.51 |
39.53 |
512.6K |
-1.98% |
| ASLE |
|
AerSale Corp |
6.47 |
6.57 |
6.37 |
6.44 |
191.6K |
-0.31% |
| ASRV |
|
AmeriServ Financial, Inc |
3.63 |
3.84 |
3.59 |
3.59 |
13.2K |
-1.37% |
| ASTE |
|
Astec Industries, Inc |
56.59 |
59.58 |
56.39 |
57.88 |
102.4K |
1.15% |
| ATEN |
|
A10 Networks Inc |
20.45 |
20.80 |
20.10 |
20.61 |
263.7K |
0.78% |
| ATKR |
|
Atkore International Group |
61.21 |
62.39 |
60.78 |
61.24 |
119.2K |
-0.57% |
| ATRO |
|
Astronics Corporation |
75.68 |
75.68 |
72.88 |
73.18 |
201.2K |
-1.52% |
| AVAV |
|
AeroVironment, Inc |
227.70 |
228.40 |
220.90 |
221.32 |
1.07M |
-2.61% |
| AVNW |
|
Aviat Networks, Inc. |
25.20 |
26.25 |
25.20 |
25.78 |
56.9K |
1.70% |
| AVTR |
|
Avatar Holdings Inc |
8.11 |
8.22 |
7.85 |
8.15 |
10.75M |
0.12% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.01 |
10.22 |
9.92 |
10.15 |
524.6K |
0.20% |
| AWK |
|
American Water Works Co |
136.82 |
137.77 |
132.60 |
132.81 |
643.7K |
-3.61% |
| AWRE |
|
Aware, Inc |
1.53 |
1.58 |
1.49 |
1.50 |
11.5K |
-0.66% |
| AWX |
|
Avalon Holdings Corporation |
2.65 |
2.65 |
2.54 |
2.55 |
511 |
-1.16% |
| AYI |
|
Acuity Brands, Inc |
276.04 |
280.56 |
272.39 |
272.87 |
225.6K |
-0.62% |
| BA |
|
The Boeing Company |
225.50 |
226.11 |
217.03 |
217.75 |
5.94M |
-3.24% |
| BAC |
|
Bank of America Corporation |
48.12 |
49.15 |
47.55 |
48.57 |
30.76M |
1.44% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
80.96 |
81.47 |
75.85 |
77.52 |
1.21M |
-4.81% |
| BANF |
|
BancFirst Corporation |
108.29 |
110.62 |
106.55 |
108.74 |
35.5K |
0.22% |
| BB |
|
Blackberry Ltd |
3.48 |
3.51 |
3.44 |
3.46 |
5.46M |
-0.57% |
| BBN |
|
Blackrock Build America Bond Trust |
16.19 |
16.32 |
16.19 |
16.26 |
169K |
0.31% |
| BC |
|
Brunswick Corporation |
72.41 |
73.91 |
71.72 |
72.10 |
738.6K |
-0.22% |
 |
| BCO |
|
The Brinks Company |
115.00 |
115.00 |
110.07 |
110.97 |
246.7K |
-3.56% |
| BDC |
|
Belden Inc |
122.88 |
128.50 |
122.88 |
125.52 |
204.9K |
2.12% |
| BHK |
|
BlackRock Core Bond Trust |
9.39 |
9.41 |
9.34 |
9.34 |
416.4K |
-0.32% |
| BIO |
|
Bio-Rad Laboratories, Inc |
271.25 |
271.32 |
265.36 |
267.70 |
99.4K |
-1.39% |
| BKT |
|
BlackRock Income Trust |
10.90 |
10.93 |
10.87 |
10.88 |
133K |
-0.09% |
| BKTI |
|
Bk Technologies Inc |
87.08 |
88.72 |
84.49 |
85.64 |
16.3K |
-0.99% |
| BKYI |
|
Bio-Key Intl Inc |
0.60 |
0.65 |
0.60 |
0.65 |
81.9K |
6.56% |
| BLBD |
|
Blue Bird Corp |
53.08 |
54.29 |
52.83 |
53.35 |
120.4K |
0.49% |
| BLK |
|
BlackRock, Inc |
958.90 |
976.80 |
950.00 |
967.74 |
744.3K |
1.03% |
| BLW |
|
BlackRock Ltd |
13.24 |
13.41 |
13.24 |
13.34 |
82.3K |
0.08% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
61.20 |
61.97 |
60.60 |
60.90 |
542.6K |
0.03% |
| BMY |
|
Bristol Myers Squibb Co |
60.43 |
60.96 |
59.98 |
60.14 |
4.48M |
-0.79% |
| BNGO |
|
Bionano Genomics Inc |
1.13 |
1.15 |
1.11 |
1.12 |
95.6K |
0.00% |
| BOH |
|
Bank of Hawaii Corporation |
74.09 |
75.70 |
72.55 |
74.07 |
254.7K |
-0.31% |
| BOKF |
|
BOK Financial Corporation |
125.26 |
127.99 |
123.48 |
125.74 |
169.5K |
0.40% |
| BOX |
|
seacube container leasing ltd |
25.50 |
25.50 |
24.23 |
24.84 |
1.13M |
-2.36% |
| BRC |
|
Brady Corporation |
87.37 |
88.01 |
86.55 |
86.89 |
50.1K |
-0.69% |
| BRKR |
|
Bruker Corporation |
37.36 |
37.91 |
36.04 |
36.61 |
1.2M |
-1.53% |
| BUSE |
|
First Busey Corporation |
24.92 |
25.74 |
24.81 |
25.07 |
250.4K |
0.08% |
| BWXT |
|
Bwx Technologies Inc |
200.61 |
202.43 |
195.67 |
196.01 |
391.7K |
-2.19% |
| BYFC |
|
Broadway Financial Corporation |
7.80 |
7.80 |
7.80 |
7.80 |
281 |
0.13% |
| C |
|
Citigroup Inc |
106.99 |
110.91 |
105.30 |
109.00 |
11.46M |
2.26% |
| CABO |
|
Cable One Inc |
106.48 |
107.53 |
101.00 |
102.94 |
40K |
-5.71% |
| CACI |
|
CACI International Inc |
625.00 |
634.81 |
591.43 |
591.72 |
172K |
-6.54% |
| CAE |
|
Cascade Corporation |
29.08 |
29.18 |
28.41 |
28.51 |
369.2K |
-1.86% |
| CAMP |
|
CalAmp Corp |
6.17 |
6.62 |
5.38 |
6.03 |
361.9K |
-3.98% |
| CARV |
|
Carver Bancorp, Inc |
1.46 |
1.58 |
1.34 |
1.58 |
48.4K |
2.60% |
| CBSH |
|
Commerce Bancshares, Inc |
49.47 |
50.09 |
48.82 |
48.90 |
624.1K |
-1.39% |
| CBZ |
|
CBIZ, Inc |
27.55 |
27.55 |
25.78 |
26.04 |
805.5K |
-5.48% |
| CCBG |
|
Capital City Bank Group, Inc |
42.20 |
42.90 |
41.75 |
42.26 |
38.5K |
-0.66% |
 |
| CCNE |
|
CNB Financial Corporation |
27.16 |
27.96 |
27.10 |
27.44 |
33.1K |
0.40% |
| CCRN |
|
Cross Country Healthcare, Inc |
10.15 |
10.30 |
9.79 |
9.87 |
315.4K |
-1.99% |
| CDW |
|
CDW Corp |
122.08 |
122.66 |
117.00 |
118.67 |
437.3K |
-1.70% |
| CERT |
|
Certara Inc |
7.10 |
7.21 |
6.76 |
6.94 |
2.19M |
-1.56% |
| CET |
|
Central Securities Corp |
50.79 |
52.13 |
50.69 |
51.08 |
52.5K |
0.63% |
| CETX |
|
Cemtrex Inc |
0.81 |
0.83 |
0.74 |
0.74 |
429.9K |
-9.76% |
| CFG |
|
Citizens Financial Group Inc/Ri |
58.50 |
59.83 |
57.44 |
58.90 |
3.3M |
1.10% |
| CG |
|
The Carlyle Group |
48.90 |
49.44 |
47.83 |
48.46 |
1.8M |
-0.76% |
| CHCO |
|
City Holding Company |
116.97 |
119.45 |
116.25 |
118.50 |
131.3K |
1.22% |
| CHW |
|
Calamos Global Dynamic Income Fund |
7.54 |
7.70 |
7.50 |
7.58 |
146.3K |
0.26% |
| CI |
|
CIGNA Corporation |
269.87 |
270.00 |
262.02 |
262.45 |
1.23M |
-2.67% |
| CLNE |
|
Clean Energy Fuels Corp |
2.32 |
2.35 |
2.24 |
2.25 |
710.7K |
-3.85% |
| CLRO |
|
ClearOne Communications, Inc |
4.40 |
4.69 |
4.40 |
4.69 |
1.6K |
6.59% |
| CMBM |
|
Cambium Networks Corp |
1.25 |
1.29 |
1.18 |
1.18 |
134.4K |
-4.84% |
| CME |
|
CME Group Inc |
313.20 |
314.30 |
300.81 |
306.26 |
1.43M |
-4.01% |
| CMTL |
|
Comtech Telecomm |
5.09 |
5.39 |
5.09 |
5.20 |
165.2K |
2.36% |
| CNC |
|
Centene Corporation |
43.20 |
43.24 |
36.28 |
36.39 |
12.82M |
-16.00% |
| CNDT |
|
Conduent Inc |
1.40 |
1.40 |
1.30 |
1.30 |
1.1M |
-5.80% |
| CNXN |
|
PC Connection Inc |
60.14 |
61.34 |
59.46 |
60.58 |
29.9K |
0.31% |