| AAME |
 |
Atlantic American Corporation |
2.84 |
2.84 |
2.37 |
2.37 |
26.5K |
-10.90% |
| AAPL |
|
Apple Inc |
266.70 |
270.71 |
265.32 |
267.43 |
22.08M |
-0.01% |
| AB |
|
AllianceBernstein Holding LP |
38.54 |
39.27 |
38.54 |
39.13 |
122K |
0.54% |
| ACIW |
|
ACI Worldwide Inc |
46.03 |
46.61 |
45.73 |
46.27 |
316K |
-0.06% |
| ACM |
|
AECOM Technology Corporation |
125.80 |
133.02 |
123.59 |
127.19 |
767.6K |
-3.59% |
| ACNB |
|
Acnb Corp |
45.64 |
46.53 |
45.64 |
46.48 |
4.6K |
1.33% |
| ADUS |
|
Addus HomeCare Corporation |
108.14 |
108.75 |
105.91 |
107.53 |
67.4K |
-0.26% |
| AES |
|
The AES Corporation |
13.94 |
14.14 |
13.61 |
13.73 |
6.25M |
-1.36% |
| AEYE |
|
Audioeye Inc |
11.42 |
11.93 |
11.29 |
11.90 |
100.1K |
2.15% |
| AFBI |
|
Affinity Bancshares Inc |
18.77 |
18.98 |
18.69 |
18.98 |
749 |
-0.42% |
| AGNC |
|
American Capital Agency Corp |
10.06 |
10.16 |
10.05 |
10.11 |
19.29M |
0.10% |
| AGX |
|
Argan, Inc |
341.00 |
353.46 |
338.57 |
344.72 |
141.6K |
-0.47% |
| AIR |
|
AAR Corp |
77.96 |
79.25 |
76.90 |
77.78 |
122.7K |
-1.48% |
| AIT |
|
Applied Industrial Technologies |
239.33 |
243.47 |
239.04 |
242.46 |
106.2K |
0.76% |
| ALG |
|
Alamo Group, Inc |
162.25 |
165.86 |
162.25 |
163.11 |
44.4K |
0.90% |
| ALRS |
|
Alerus Financial Corp |
21.31 |
21.31 |
20.93 |
21.02 |
55.1K |
-0.71% |
| ALSN |
|
Allison Transmission Holdings |
79.15 |
80.21 |
78.77 |
79.76 |
347.2K |
0.62% |
| ALTG |
|
Alta Equipment Group Inc |
4.42 |
4.50 |
4.31 |
4.38 |
188.8K |
-0.90% |
| AMPG |
|
Amplitech Group Inc |
2.99 |
3.12 |
2.88 |
3.11 |
403.8K |
2.30% |
| AMRC |
|
Ameresco Inc |
30.49 |
31.80 |
30.01 |
31.14 |
246.5K |
0.19% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
11.00 |
11.71 |
11.00 |
11.57 |
491.8K |
-0.09% |
| |
| ANET |
|
Arista Networks Inc |
125.52 |
127.55 |
122.08 |
123.44 |
7.21M |
-3.00% |
| APAM |
|
Artisan Partners Asset Mgmt |
41.04 |
41.72 |
40.61 |
41.29 |
148.6K |
0.44% |
| APG |
|
Api Group Corp |
37.11 |
37.47 |
36.61 |
37.00 |
1.52M |
-1.07% |
| APOG |
|
Apogee Enterprises, Inc |
33.15 |
34.30 |
32.77 |
34.08 |
93.7K |
1.73% |
| APPN |
|
Appian Corp Cl A |
41.36 |
42.81 |
41.00 |
42.22 |
265.4K |
1.64% |
| ARCB |
|
Arcbest Corp |
61.75 |
63.75 |
61.70 |
62.74 |
71.5K |
0.34% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
16.47 |
16.66 |
16.28 |
16.65 |
1.83M |
1.28% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.17 |
2.17 |
2.11 |
2.15 |
36.7K |
-0.92% |
| ASGN |
|
On Assignment, Inc |
41.35 |
41.89 |
41.01 |
41.35 |
228.6K |
-0.48% |
| ASLE |
|
AerSale Corp |
6.10 |
6.23 |
5.95 |
6.20 |
448.4K |
1.14% |
| ASRV |
|
AmeriServ Financial, Inc |
3.05 |
3.17 |
2.97 |
3.07 |
27.4K |
1.32% |
| ASTE |
|
Astec Industries, Inc |
42.15 |
42.57 |
41.16 |
41.17 |
86.1K |
-2.72% |
| ATEN |
|
A10 Networks Inc |
16.85 |
17.00 |
16.67 |
16.69 |
303.4K |
-0.89% |
| ATKR |
|
Atkore International Group |
64.08 |
65.23 |
63.29 |
65.06 |
272.3K |
0.63% |
| ATRO |
|
Astronics Corporation |
49.52 |
51.18 |
49.27 |
49.59 |
258.6K |
-1.06% |
| AVAV |
|
AeroVironment, Inc |
280.58 |
288.09 |
275.64 |
281.16 |
465.2K |
-0.88% |
| AVNW |
|
Aviat Networks, Inc. |
21.42 |
21.83 |
20.76 |
20.89 |
61.5K |
-3.06% |
| AVTR |
|
Avatar Holdings Inc |
11.01 |
11.35 |
10.92 |
11.14 |
7.17M |
2.39% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.69 |
10.69 |
10.60 |
10.66 |
268.2K |
-0.37% |
| AWK |
|
American Water Works Co |
132.90 |
133.31 |
129.51 |
129.87 |
869.4K |
-2.12% |
| AWRE |
|
Aware, Inc |
2.22 |
2.27 |
2.19 |
2.22 |
26.5K |
-0.45% |
| AWX |
|
Avalon Holdings Corporation |
2.82 |
2.84 |
2.70 |
2.75 |
12.4K |
-1.79% |
| AYI |
|
Acuity Brands, Inc |
340.00 |
351.43 |
335.50 |
345.46 |
117.1K |
0.84% |
| BA |
|
The Boeing Company |
191.36 |
192.10 |
187.85 |
189.59 |
4.98M |
-1.16% |
| BAC |
|
Bank of America Corporation |
51.20 |
52.18 |
50.94 |
51.65 |
24.94M |
0.33% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
81.36 |
82.10 |
80.72 |
80.96 |
729.7K |
-0.86% |
| BANF |
|
BancFirst Corporation |
106.73 |
109.48 |
105.70 |
107.45 |
73.4K |
0.47% |
| BB |
|
Blackberry Ltd |
4.15 |
4.35 |
4.07 |
4.31 |
7.77M |
3.61% |
| BBN |
|
Blackrock Build America Bond Trust |
17.06 |
17.08 |
17.00 |
17.02 |
195.3K |
0.00% |
| BC |
|
Brunswick Corporation |
61.95 |
62.10 |
60.91 |
61.63 |
353.9K |
-0.72% |
 |
| BCO |
|
The Brinks Company |
108.57 |
109.64 |
108.07 |
109.13 |
80.9K |
1.00% |
| BDC |
|
Belden Inc |
108.18 |
109.89 |
107.80 |
108.08 |
92.2K |
-0.73% |
| BHK |
|
BlackRock Core Bond Trust |
9.55 |
9.61 |
9.49 |
9.49 |
193.2K |
-1.15% |
| BIO |
|
Bio-Rad Laboratories, Inc |
302.00 |
311.47 |
296.15 |
307.88 |
77.8K |
1.26% |
| BKT |
|
BlackRock Income Trust |
11.03 |
11.05 |
10.95 |
11.00 |
108.5K |
0.09% |
| BKTI |
|
Bk Technologies Inc |
64.26 |
68.55 |
64.26 |
67.45 |
26.2K |
3.61% |
| BKYI |
|
Bio-Key Intl Inc |
0.93 |
1.03 |
0.90 |
1.03 |
1.08M |
6.19% |
| BLBD |
|
Blue Bird Corp |
50.00 |
51.29 |
49.45 |
50.33 |
125.1K |
0.66% |
| BLK |
|
BlackRock, Inc |
1019.95 |
1026.77 |
1010.07 |
1019.20 |
535.1K |
-0.45% |
| BLW |
|
BlackRock Ltd |
13.78 |
13.84 |
13.75 |
13.79 |
44.5K |
0.29% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
53.84 |
54.52 |
52.91 |
54.15 |
945K |
-0.57% |
| BMY |
|
Bristol Myers Squibb Co |
46.67 |
47.64 |
46.39 |
47.07 |
8.1M |
0.56% |
| BNGO |
|
Bionano Genomics Inc |
1.51 |
1.59 |
1.46 |
1.56 |
161.2K |
4.00% |
| BOH |
|
Bank of Hawaii Corporation |
62.54 |
63.83 |
62.54 |
63.34 |
96K |
0.40% |
| BOKF |
|
BOK Financial Corporation |
102.72 |
105.58 |
102.72 |
104.89 |
105K |
1.68% |
| BOX |
|
seacube container leasing ltd |
30.75 |
30.78 |
29.20 |
29.61 |
1.64M |
-3.71% |
| BRC |
|
Brady Corporation |
73.38 |
75.60 |
72.84 |
75.32 |
107.3K |
3.02% |
| BRKR |
|
Bruker Corporation |
41.55 |
43.15 |
41.50 |
42.67 |
1.59M |
2.15% |
| BUSE |
|
First Busey Corporation |
21.96 |
22.53 |
20.89 |
22.37 |
170.3K |
0.90% |
| BWXT |
|
Bwx Technologies Inc |
172.69 |
177.78 |
171.74 |
175.84 |
601.3K |
-0.19% |
| BYFC |
|
Broadway Financial Corporation |
6.04 |
6.05 |
6.04 |
6.05 |
3K |
0.50% |
| C |
|
Citigroup Inc |
97.20 |
99.57 |
96.38 |
98.32 |
6.27M |
0.13% |
| CABO |
|
Cable One Inc |
107.12 |
108.77 |
101.55 |
104.74 |
60.2K |
-2.13% |
| CACI |
|
CACI International Inc |
586.57 |
599.58 |
582.92 |
598.04 |
119.2K |
2.00% |
| CAE |
|
Cascade Corporation |
25.88 |
26.06 |
25.52 |
25.74 |
303.3K |
-0.50% |
| CAMP |
|
CalAmp Corp |
3.91 |
4.13 |
3.91 |
3.96 |
26.6K |
-0.75% |
| CARV |
|
Carver Bancorp, Inc |
3.01 |
3.01 |
2.90 |
3.00 |
3.2K |
-4.76% |
| CBSH |
|
Commerce Bancshares, Inc |
51.37 |
52.23 |
51.12 |
52.09 |
671.8K |
1.46% |
| CBZ |
|
CBIZ, Inc |
49.77 |
50.21 |
49.28 |
50.09 |
206.2K |
0.58% |
| CCBG |
|
Capital City Bank Group, Inc |
39.89 |
39.91 |
39.40 |
39.48 |
12.6K |
0.05% |
 |
| CCNE |
|
CNB Financial Corporation |
24.30 |
24.54 |
23.91 |
24.03 |
32K |
-1.23% |
| CCRN |
|
Cross Country Healthcare, Inc |
11.66 |
12.01 |
11.41 |
11.74 |
271.8K |
0.86% |
| CDW |
|
CDW Corp |
140.04 |
141.76 |
138.69 |
139.81 |
557.7K |
-0.31% |
| CERT |
|
Certara Inc |
8.10 |
8.28 |
8.05 |
8.13 |
1.36M |
-0.49% |
| CET |
|
Central Securities Corp |
48.17 |
48.70 |
47.82 |
48.24 |
76.3K |
0.06% |
| CETX |
|
Cemtrex Inc |
3.32 |
3.59 |
3.12 |
3.58 |
96.4K |
11.88% |
| CFG |
|
Citizens Financial Group Inc/Ri |
49.31 |
50.94 |
49.00 |
50.43 |
2.74M |
1.45% |
| CG |
|
The Carlyle Group |
50.77 |
52.30 |
50.72 |
51.67 |
1.15M |
0.56% |
| CHCO |
|
City Holding Company |
117.13 |
119.27 |
116.22 |
118.28 |
90.5K |
0.75% |
| CHW |
|
Calamos Global Dynamic Income Fund |
7.22 |
7.23 |
7.15 |
7.20 |
86.7K |
-0.28% |
| CI |
|
CIGNA Corporation |
270.46 |
274.21 |
268.28 |
272.47 |
1.16M |
0.42% |
| CLNE |
|
Clean Energy Fuels Corp |
2.19 |
2.20 |
2.11 |
2.20 |
1.24M |
1.85% |
| CLRO |
|
ClearOne Communications, Inc |
4.95 |
4.95 |
4.71 |
4.93 |
3.7K |
-0.40% |
| CMA |
|
Comerica Incorporated |
75.22 |
76.72 |
75.22 |
76.13 |
1.03M |
0.50% |
| CMBM |
|
Cambium Networks Corp |
2.71 |
2.77 |
2.44 |
2.61 |
1.5M |
-2.61% |
| CME |
|
CME Group Inc |
278.99 |
282.34 |
277.07 |
279.27 |
832.1K |
0.05% |
| CMTL |
|
Comtech Telecomm |
3.07 |
3.25 |
3.06 |
3.17 |
127.1K |
1.60% |
| CNC |
|
Centene Corporation |
37.05 |
37.09 |
35.46 |
36.92 |
5.28M |
-0.43% |
| CNDT |
|
Conduent Inc |
1.99 |
2.02 |
1.85 |
1.97 |
1.44M |
-1.01% |