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% |