| AAME |
 |
Atlantic American Corporation |
2.04 |
2.05 |
2.00 |
2.03 |
9.1K |
-0.49% |
| AAPL |
|
Apple Inc |
210.57 |
212.13 |
209.86 |
211.09 |
24.26M |
-0.62% |
| AB |
|
AllianceBernstein Holding LP |
41.28 |
41.57 |
41.12 |
41.38 |
126.3K |
-0.70% |
| ACIW |
|
ACI Worldwide Inc |
44.94 |
45.01 |
43.82 |
43.84 |
411.5K |
-2.82% |
| ACM |
|
AECOM Technology Corporation |
115.15 |
115.35 |
114.39 |
114.44 |
524.3K |
-1.04% |
| ACNB |
|
Acnb Corp |
43.78 |
43.78 |
43.11 |
43.11 |
7K |
-2.38% |
| ADUS |
|
Addus HomeCare Corporation |
112.18 |
112.18 |
109.81 |
110.67 |
49.3K |
-1.36% |
| AES |
|
The AES Corporation |
12.27 |
12.75 |
12.16 |
12.59 |
20.84M |
1.45% |
| AEYE |
|
Audioeye Inc |
12.10 |
12.10 |
11.68 |
11.68 |
54.3K |
-3.47% |
| AFBI |
|
Affinity Bancshares Inc |
18.68 |
18.69 |
18.67 |
18.67 |
1.5K |
-0.64% |
| AGNC |
|
American Capital Agency Corp |
9.41 |
9.46 |
9.36 |
9.41 |
9.79M |
-0.42% |
| AGX |
|
Argan, Inc |
208.00 |
217.76 |
207.59 |
212.25 |
459.7K |
1.82% |
| AIR |
|
AAR Corp |
75.28 |
76.26 |
74.12 |
74.84 |
565.1K |
0.39% |
| AIT |
|
Applied Industrial Technologies |
253.53 |
254.44 |
251.78 |
253.91 |
339.7K |
-0.80% |
| ALG |
|
Alamo Group, Inc |
224.50 |
227.43 |
223.41 |
225.94 |
117.4K |
-0.35% |
| ALRS |
|
Alerus Financial Corp |
22.54 |
22.57 |
22.35 |
22.38 |
23.9K |
-1.54% |
| ALSN |
|
Allison Transmission Holdings |
94.37 |
94.85 |
91.51 |
91.53 |
912.8K |
-4.17% |
| ALTG |
|
Alta Equipment Group Inc |
8.35 |
8.44 |
7.94 |
7.99 |
252.7K |
-6.11% |
| AMPG |
|
Amplitech Group Inc |
2.31 |
2.31 |
2.20 |
2.20 |
194.5K |
-4.76% |
| AMRC |
|
Ameresco Inc |
17.43 |
18.65 |
17.10 |
17.96 |
1.55M |
1.13% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.31 |
8.38 |
8.23 |
8.28 |
646.9K |
-1.31% |
| ANET |
|
Arista Networks Inc |
106.23 |
109.45 |
105.68 |
108.57 |
12.81M |
2.15% |
| APAM |
|
Artisan Partners Asset Mgmt |
48.12 |
48.12 |
46.50 |
46.89 |
937.4K |
-2.56% |
| APG |
|
Api Group Corp |
34.34 |
34.89 |
34.34 |
34.41 |
1.28M |
-0.55% |
| APOG |
|
Apogee Enterprises, Inc |
43.43 |
44.22 |
43.32 |
43.86 |
88.9K |
-0.23% |
| APPN |
|
Appian Corp Cl A |
30.24 |
30.25 |
28.83 |
28.83 |
419.9K |
-5.51% |
| ARCB |
|
Arcbest Corp |
83.07 |
83.07 |
81.02 |
82.23 |
347.8K |
-2.59% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
16.89 |
16.97 |
16.83 |
16.85 |
3.13M |
-0.47% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.20 |
2.20 |
2.04 |
2.05 |
16.8K |
-5.09% |
| ASGN |
|
On Assignment, Inc |
50.11 |
50.11 |
48.58 |
48.62 |
403.3K |
-3.76% |
| ASLE |
|
AerSale Corp |
5.89 |
5.90 |
5.57 |
5.86 |
314.4K |
-4.25% |
| ASRV |
|
AmeriServ Financial, Inc |
3.22 |
3.25 |
3.11 |
3.25 |
4.7K |
-1.22% |
| ASTE |
|
Astec Industries, Inc |
40.69 |
42.14 |
39.88 |
40.12 |
151K |
-2.46% |
| ATEN |
|
A10 Networks Inc |
18.87 |
18.87 |
18.23 |
18.26 |
576.1K |
-3.54% |
| ATKR |
|
Atkore International Group |
74.90 |
75.29 |
74.00 |
74.97 |
274.9K |
-1.55% |
| ATRO |
|
Astronics Corporation |
32.85 |
36.48 |
32.84 |
35.89 |
1.33M |
15.44% |
| AVAV |
|
AeroVironment, Inc |
249.17 |
264.80 |
246.22 |
263.80 |
4.21M |
11.04% |
| AVNW |
|
Aviat Networks, Inc. |
24.03 |
24.15 |
23.56 |
23.77 |
99.9K |
-1.78% |
| AVTR |
|
Avatar Holdings Inc |
13.51 |
13.76 |
13.45 |
13.58 |
9.84M |
-0.88% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
11.08 |
11.08 |
11.02 |
11.05 |
81.5K |
-0.09% |
| AWK |
|
American Water Works Co |
141.68 |
143.02 |
140.74 |
142.29 |
936.3K |
-0.27% |
| AWRE |
|
Aware, Inc |
2.18 |
2.32 |
2.18 |
2.21 |
85.6K |
-1.78% |
| AWX |
|
Avalon Holdings Corporation |
2.50 |
2.51 |
2.50 |
2.51 |
1.4K |
1.21% |
| AYI |
|
Acuity Brands, Inc |
300.93 |
300.93 |
295.40 |
298.43 |
191.2K |
-1.41% |
| AYRO |
|
Ayro Inc |
6.90 |
7.00 |
6.36 |
6.52 |
113.2K |
-4.68% |
| BA |
|
The Boeing Company |
225.43 |
228.74 |
225.43 |
226.84 |
6.44M |
0.33% |
| BAC |
|
Bank of America Corporation |
46.64 |
46.81 |
46.25 |
46.73 |
31.14M |
-0.51% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
107.09 |
107.85 |
106.12 |
106.94 |
1.11M |
-0.69% |
| BANF |
|
BancFirst Corporation |
130.67 |
130.81 |
129.27 |
129.27 |
212.3K |
-1.25% |
| BB |
|
Blackberry Ltd |
4.07 |
4.13 |
4.02 |
4.03 |
10.27M |
-1.95% |
| BBN |
|
Blackrock Build America Bond Trust |
15.99 |
16.00 |
15.88 |
15.89 |
95.9K |
-0.81% |
| BC |
|
Brunswick Corporation |
60.47 |
61.05 |
60.33 |
60.57 |
718.4K |
-1.51% |
| BCO |
|
The Brinks Company |
93.74 |
94.27 |
92.90 |
93.07 |
182.6K |
-1.68% |
| BDC |
|
Belden Inc |
122.99 |
123.85 |
122.27 |
122.60 |
258.5K |
-0.79% |
| BHK |
|
BlackRock Core Bond Trust |
9.69 |
9.70 |
9.59 |
9.61 |
215.6K |
-0.72% |
| BIO |
|
Bio-Rad Laboratories, Inc |
257.28 |
259.63 |
256.37 |
256.97 |
295.9K |
-1.12% |
| BKT |
|
BlackRock Income Trust |
11.75 |
11.75 |
11.72 |
11.75 |
47.2K |
0.26% |
| BKTI |
|
Bk Technologies Inc |
41.95 |
42.81 |
40.15 |
40.96 |
63.3K |
-4.32% |
| BKYI |
|
Bio-Key Intl Inc |
0.79 |
0.80 |
0.79 |
0.80 |
108.3K |
0.00% |
| BLBD |
|
Blue Bird Corp |
45.32 |
45.34 |
44.35 |
44.95 |
268.8K |
-1.19% |
| BLK |
|
BlackRock, Inc |
1099.61 |
1103.44 |
1091.82 |
1101.64 |
536.6K |
-0.22% |
| BLW |
|
BlackRock Ltd |
14.18 |
14.21 |
14.14 |
14.17 |
49.4K |
0.00% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
58.23 |
58.46 |
57.64 |
58.05 |
1.3M |
-1.31% |
| BMY |
|
Bristol Myers Squibb Co |
47.75 |
47.80 |
46.72 |
46.86 |
13.37M |
-3.42% |
| BNGO |
|
Bionano Genomics Inc |
3.40 |
3.42 |
3.36 |
3.40 |
46.5K |
0.00% |
| BOH |
|
Bank of Hawaii Corporation |
69.41 |
69.99 |
68.78 |
68.95 |
330.5K |
-1.60% |
| BOKF |
|
BOK Financial Corporation |
103.51 |
104.03 |
102.80 |
103.46 |
87.9K |
-0.95% |
| BOX |
|
seacube container leasing ltd |
33.02 |
33.13 |
32.29 |
32.40 |
2.13M |
-2.44% |
| BRC |
|
Brady Corporation |
68.81 |
69.31 |
68.73 |
69.01 |
122.5K |
-0.71% |
| BRKR |
|
Bruker Corporation |
43.24 |
44.23 |
42.79 |
43.79 |
3.52M |
0.48% |
| BUSE |
|
First Busey Corporation |
24.06 |
24.14 |
23.92 |
24.02 |
149.2K |
-0.99% |
| BWXT |
|
Bwx Technologies Inc |
136.17 |
137.45 |
135.72 |
137.06 |
600.2K |
0.45% |
| BYFC |
|
Broadway Financial Corporation |
7.76 |
7.76 |
7.61 |
7.61 |
1.1K |
1.20% |
| C |
|
Citigroup Inc |
85.91 |
86.95 |
85.61 |
86.73 |
10.14M |
-0.40% |
| CABO |
|
Cable One Inc |
130.32 |
130.74 |
124.31 |
124.64 |
156.7K |
-6.08% |
| CACI |
|
CACI International Inc |
478.48 |
484.96 |
471.27 |
481.18 |
284.4K |
0.25% |
| CAE |
|
Cascade Corporation |
29.20 |
29.22 |
28.67 |
28.82 |
461.7K |
-1.44% |
| CAMP |
|
CalAmp Corp |
1.52 |
1.55 |
1.47 |
1.50 |
45K |
-2.60% |
| CARV |
|
Carver Bancorp, Inc |
1.87 |
1.93 |
1.83 |
1.84 |
26.2K |
-0.54% |
| CBSH |
|
Commerce Bancshares, Inc |
65.98 |
66.06 |
65.25 |
65.60 |
411.5K |
-0.74% |
| CBZ |
|
CBIZ, Inc |
72.90 |
72.90 |
71.54 |
72.25 |
303.6K |
-1.30% |
| CCBG |
|
Capital City Bank Group, Inc |
41.32 |
41.32 |
40.25 |
40.34 |
23.2K |
-3.17% |
| CCNE |
|
CNB Financial Corporation |
24.03 |
24.03 |
23.67 |
23.67 |
63.4K |
-2.27% |
| CCRN |
|
Cross Country Healthcare, Inc |
12.44 |
12.44 |
12.11 |
12.12 |
95.1K |
-2.73% |
| CDW |
|
CDW Corp |
178.06 |
178.62 |
176.96 |
177.62 |
550K |
-1.16% |
| CERT |
|
Certara Inc |
11.33 |
11.37 |
11.10 |
11.13 |
632.7K |
-3.22% |
| CET |
|
Central Securities Corp |
48.05 |
48.43 |
48.05 |
48.14 |
13.8K |
-0.19% |
| CETX |
|
Cemtrex Inc |
1.26 |
1.31 |
1.24 |
1.28 |
420.2K |
0.00% |
| CFG |
|
Citizens Financial Group Inc/Ri |
47.49 |
47.89 |
47.28 |
47.67 |
3.35M |
-0.48% |
| CG |
|
The Carlyle Group |
58.07 |
58.54 |
57.72 |
58.44 |
1.72M |
-0.10% |
| CHCO |
|
City Holding Company |
125.30 |
125.52 |
124.00 |
124.80 |
291.3K |
-0.78% |
| CHW |
|
Calamos Global Dynamic Income Fund |
7.17 |
7.17 |
7.11 |
7.12 |
208K |
-0.70% |
| CI |
|
CIGNA Corporation |
306.00 |
307.23 |
302.23 |
303.27 |
1.59M |
-1.78% |
| CLNE |
|
Clean Energy Fuels Corp |
2.19 |
2.24 |
2.17 |
2.17 |
1.2M |
-2.25% |
| CLRO |
|
ClearOne Communications, Inc |
11.02 |
11.28 |
10.50 |
10.75 |
212.9K |
-4.36% |
| CMA |
|
Comerica Incorporated |
63.45 |
63.88 |
62.85 |
63.42 |
1.25M |
-0.92% |
| CMBM |
|
Cambium Networks Corp |
0.43 |
0.47 |
0.42 |
0.47 |
138.7K |
9.30% |
| CME |
|
CME Group Inc |
276.12 |
276.98 |
274.23 |
275.03 |
903.3K |
-0.08% |
| CMTL |
|
Comtech Telecomm |
2.83 |
2.87 |
2.70 |
2.85 |
82.4K |
-1.04% |
| CNC |
|
Centene Corporation |
32.25 |
32.45 |
31.40 |
31.44 |
15.44M |
-3.32% |