| AB |
 |
AllianceBernstein Holding LP |
37.20 |
37.43 |
37.02 |
37.26 |
141K |
-0.03% |
| ADUS |
|
Addus HomeCare Corporation |
90.58 |
93.16 |
90.31 |
92.11 |
118.9K |
2.73% |
| AFBI |
|
Affinity Bancshares Inc |
22.50 |
22.50 |
22.49 |
22.50 |
4.1K |
0.00% |
| AFG |
|
American Financial Group |
129.65 |
133.35 |
129.65 |
132.39 |
202.3K |
2.98% |
| AGM |
|
Federal Agricultural Mortgage Corp |
183.00 |
185.21 |
180.18 |
180.99 |
79.7K |
-0.62% |
| AIG |
|
American International Group, Inc |
74.27 |
75.71 |
73.80 |
75.49 |
1.6M |
2.81% |
| AIHS |
|
Senmiao Technology Ltd |
1.17 |
1.17 |
1.15 |
1.15 |
1.8K |
-3.36% |
| AKR |
|
Acadia Realty Trust |
21.89 |
22.52 |
21.89 |
22.40 |
457.1K |
2.14% |
| ALKT |
|
Alkami Technology Inc |
16.21 |
16.49 |
15.60 |
15.91 |
1M |
-1.67% |
| AME |
|
AMETEK, Inc |
228.00 |
228.88 |
225.60 |
226.64 |
350.8K |
-0.93% |
| AMG |
|
Affiliated Managers Group, Inc |
332.71 |
338.07 |
328.38 |
336.81 |
418.5K |
0.59% |
| AMP |
|
Ameriprise Financial, Inc |
456.13 |
457.08 |
452.84 |
454.63 |
280.4K |
-0.14% |
| AMRC |
|
Ameresco Inc |
32.72 |
32.78 |
26.32 |
28.46 |
1.11M |
-12.99% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
13.58 |
13.88 |
13.55 |
13.75 |
896.8K |
1.63% |
| AMTB |
|
Mercantil Bank Holding Cl A |
22.35 |
22.95 |
22.30 |
22.78 |
93.8K |
1.06% |
| AP |
|
Ampco-Pittsburgh Corp |
11.04 |
11.04 |
9.70 |
9.71 |
144.3K |
-12.29% |
| APO |
|
American Community Properties Trust |
128.00 |
128.37 |
125.64 |
128.03 |
1.43M |
-0.29% |
| APOG |
|
Apogee Enterprises, Inc |
37.25 |
37.65 |
36.85 |
37.05 |
119.4K |
-0.86% |
| ARES |
|
Ares Management LP |
130.50 |
130.50 |
122.83 |
125.65 |
993.2K |
-3.72% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.58 |
2.75 |
2.58 |
2.62 |
4.9K |
-2.60% |
| ASB |
|
AdvanSource Biomaterials Corporation |
27.87 |
27.92 |
27.64 |
27.76 |
903.7K |
0.04% |
| |
| ASRV |
|
AmeriServ Financial, Inc |
3.75 |
3.76 |
3.68 |
3.71 |
6K |
-1.59% |
| AYI |
|
Acuity Brands, Inc |
305.74 |
308.19 |
299.74 |
301.98 |
106.9K |
-1.98% |
| BAC |
|
Bank of America Corporation |
53.87 |
54.35 |
53.32 |
53.83 |
24.82M |
-0.52% |
| BAM |
|
Brookfield Asset Management Inc |
46.67 |
46.70 |
45.71 |
46.17 |
1.22M |
-1.13% |
| BBBY |
|
Bed Bath & Beyond Inc |
6.08 |
6.20 |
5.66 |
5.84 |
1.47M |
-6.26% |
| BCO |
|
The Brinks Company |
102.02 |
103.19 |
100.75 |
101.01 |
125.5K |
0.09% |
| BEN |
|
Franklin Resources, Inc |
31.97 |
31.97 |
31.15 |
31.33 |
1.84M |
-2.00% |
| BILL |
|
Bill.com Holdings Inc |
36.60 |
37.06 |
34.93 |
35.99 |
1.76M |
0.08% |
| BLK |
|
BlackRock, Inc |
1011.95 |
1011.95 |
991.18 |
995.33 |
229.8K |
-2.66% |
| BLKB |
|
Blackbaud, Inc |
28.56 |
29.22 |
27.54 |
28.39 |
386K |
0.07% |
| BLNK |
|
Blink Charging Company |
0.75 |
0.75 |
0.68 |
0.69 |
2.83M |
-9.21% |
| BMO |
|
Bank of Montreal (USA) |
165.02 |
165.80 |
164.14 |
164.38 |
336.9K |
-0.50% |
| BNED |
|
Barnes & Noble Education Inc C |
10.50 |
10.54 |
10.24 |
10.38 |
87.3K |
-1.98% |
| BNGO |
|
Bionano Genomics Inc |
1.25 |
1.26 |
1.17 |
1.17 |
205.2K |
-7.14% |
| BNS |
|
The Bank of Nova Scotia (USA) |
81.16 |
81.44 |
80.47 |
80.54 |
907K |
-1.04% |
| BOH |
|
Bank of Hawaii Corporation |
76.48 |
77.45 |
76.13 |
76.99 |
98.1K |
0.79% |
| BRKR |
|
Bruker Corporation |
59.38 |
59.96 |
56.21 |
56.40 |
2.86M |
-5.94% |
| BUSE |
|
First Busey Corporation |
27.48 |
27.88 |
27.45 |
27.58 |
689.6K |
0.55% |
| BV |
|
Brightview Holdings Inc |
12.26 |
12.58 |
12.20 |
12.32 |
129.2K |
0.90% |
| C |
|
Citigroup Inc |
135.64 |
136.23 |
131.19 |
132.47 |
7.03M |
-1.98% |
| CAC |
|
Camden National Corporation |
50.50 |
50.98 |
50.14 |
50.45 |
26.4K |
0.28% |
| CANG |
|
Cango Inc ADR |
0.40 |
0.40 |
0.30 |
0.31 |
1.13M |
-22.50% |
| CARE |
|
Carter Bank&Tr [Va] |
28.42 |
28.75 |
28.07 |
28.52 |
165.3K |
0.35% |
| CBOE |
|
CBOE Holdings, Inc |
282.38 |
288.01 |
279.39 |
281.54 |
1.17M |
-1.49% |
| CBRE |
|
CBRE Group Inc |
130.56 |
131.93 |
129.75 |
130.92 |
596.5K |
0.00% |
| CBSH |
|
Commerce Bancshares, Inc |
52.46 |
53.34 |
52.10 |
53.04 |
955.4K |
1.11% |
| CCBG |
|
Capital City Bank Group, Inc |
44.25 |
45.70 |
44.25 |
45.20 |
57.4K |
2.15% |
| CCNE |
|
CNB Financial Corporation |
30.89 |
31.37 |
30.25 |
31.02 |
86.4K |
0.13% |
| CCOI |
|
Cogent Communications Group, Inc |
17.44 |
17.74 |
16.30 |
16.82 |
595.5K |
-2.66% |
| CDLX |
|
Cardlytics Inc |
0.60 |
0.62 |
0.55 |
0.60 |
1.33M |
-1.64% |
 |
| CERT |
|
Certara Inc |
5.56 |
5.77 |
5.30 |
5.37 |
2.78M |
-4.45% |
| CFR |
|
Cullen/Frost Bankers, Inc |
138.63 |
141.60 |
138.27 |
140.22 |
205.1K |
1.71% |
| CHCO |
|
City Holding Company |
125.82 |
127.80 |
124.54 |
126.75 |
57.1K |
0.74% |
| CIGI |
|
Colliers Intl Grp IN |
97.20 |
97.61 |
95.66 |
97.17 |
121.4K |
-0.24% |
| CIX |
|
CompX International Inc |
24.25 |
24.43 |
24.25 |
24.43 |
1.1K |
2.00% |
| CLIR |
|
Clearsign Combustion |
4.31 |
4.40 |
4.00 |
4.02 |
8.6K |
-7.80% |
| CLNE |
|
Clean Energy Fuels Corp |
2.01 |
2.02 |
1.92 |
1.94 |
1.23M |
-3.48% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
109.16 |
109.40 |
108.42 |
108.84 |
469.9K |
-0.25% |
| CME |
|
CME Group Inc |
257.48 |
259.45 |
255.43 |
257.39 |
2.56M |
0.48% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
3.16 |
3.20 |
3.05 |
3.19 |
2.5K |
1.27% |
| CNMD |
|
CONMED Corporation |
35.33 |
35.77 |
34.77 |
35.16 |
204.4K |
0.09% |
| CNS |
|
Cohen & Steers, Inc |
73.97 |
74.48 |
72.85 |
73.89 |
50.2K |
0.46% |
| CNXN |
|
PC Connection Inc |
71.55 |
72.71 |
70.91 |
72.42 |
42.5K |
0.81% |
| COHN |
|
Cohen and Co Inc. |
11.44 |
11.62 |
11.23 |
11.47 |
6.3K |
-0.52% |
| COIN |
|
Converted Organics Inc |
158.70 |
158.70 |
149.52 |
152.50 |
9.04M |
-7.11% |
| COKE |
|
Coca-Cola Bottling Co |
170.86 |
183.30 |
170.86 |
179.91 |
633.8K |
5.62% |
| COUR |
|
Coursera Inc |
5.52 |
5.74 |
5.40 |
5.47 |
4.7M |
-1.97% |
| CSCO |
|
Cisco Systems, Inc |
128.66 |
128.84 |
121.55 |
121.64 |
11.11M |
-6.45% |
| DBD |
|
Diebold Incorporated |
81.53 |
83.02 |
80.81 |
81.05 |
206.3K |
-1.53% |
| DHR |
|
Danaher Corporation |
186.80 |
188.75 |
183.79 |
184.39 |
1.48M |
-1.18% |
| DLX |
|
Deluxe Corporation |
22.90 |
23.40 |
22.90 |
23.16 |
127.4K |
1.14% |
| E |
|
Eni S |
54.27 |
54.70 |
53.52 |
53.80 |
122.2K |
-1.08% |
| ECL |
|
Ecolab Inc |
254.97 |
261.29 |
254.97 |
257.99 |
748.1K |
1.44% |
| EDTK |
|
Skillful Craftsman Education Technology Ltd |
1.00 |
1.01 |
0.96 |
0.98 |
1.9K |
0.00% |
| EDU |
|
New Oriental Education & Tech |
46.26 |
46.35 |
45.71 |
45.76 |
192.3K |
-1.12% |
| EEFT |
|
Euronet Worldwide, Inc |
70.86 |
71.14 |
64.93 |
66.75 |
520.1K |
-5.80% |
| EEIQ |
|
Elite Education Group International Ltd |
3.80 |
3.80 |
3.38 |
3.47 |
37.9K |
-3.61% |
| EFSC |
|
Enterprise Financial Services Corp |
60.94 |
61.97 |
60.94 |
61.34 |
67K |
0.48% |
| EQH |
|
Axa Equitable Holdings Inc |
40.30 |
40.90 |
39.73 |
40.83 |
2.16M |
1.57% |
| EVI |
|
EnviroStar, Inc. |
17.50 |
18.04 |
17.18 |
17.48 |
6.2K |
-1.96% |
 |
| EVR |
|
Evercore Partners Inc |
346.50 |
348.00 |
327.78 |
339.23 |
124.5K |
-2.20% |
| EVTC |
|
Evotec AG (ADR) |
22.87 |
23.00 |
21.81 |
22.34 |
243.1K |
-1.76% |
| EXC |
|
Exelon Corporation |
44.90 |
46.03 |
44.76 |
45.75 |
4.85M |
2.46% |
| EXPE |
|
Expedia, Inc |
228.00 |
234.45 |
227.18 |
228.87 |
1.28M |
0.73% |
| FBIZ |
|
First Business Financial Services Inc |
57.67 |
58.85 |
57.00 |
58.12 |
32.4K |
0.45% |
| FBP |
|
First BanCorp |
24.34 |
24.44 |
24.23 |
24.32 |
668.4K |
0.08% |
| FC |
|
Franklin Covey Co |
24.07 |
24.19 |
23.73 |
24.05 |
10.5K |
0.21% |
| FFIV |
|
F5 Networks, Inc |
405.14 |
406.27 |
393.04 |
393.60 |
310.4K |
-3.69% |
| FHI |
|
First Trust Strategic High Income |
56.98 |
57.23 |
56.17 |
57.06 |
230.3K |
0.23% |
| FHN |
|
First Horizon National Corporation |
24.25 |
24.44 |
24.10 |
24.17 |
2.95M |
-0.37% |
| FINV |
|
Finvolution Group |
5.10 |
5.12 |
4.91 |
4.92 |
577.2K |
-3.34% |
| FISI |
|
Financial Institutions, Inc |
36.62 |
37.50 |
35.86 |
37.07 |
56K |
1.04% |
| FISV |
|
Fiserv, Inc |
55.10 |
55.83 |
53.48 |
54.41 |
5.59M |
-3.24% |
| FITB |
|
Fifth Third Bancorp |
51.87 |
52.37 |
51.42 |
52.00 |
4.45M |
0.41% |
| FIX |
|
Comfort Systems USA, Inc |
1908.00 |
1926.84 |
1825.23 |
1844.73 |
246.1K |
-3.67% |
| FLGT |
|
Fulgent Genetics Inc |
19.50 |
19.50 |
18.65 |
19.15 |
188.8K |
-1.79% |
| FLO |
|
Flowers Foods, Inc |
7.37 |
7.60 |
7.33 |
7.48 |
5.25M |
2.47% |
| FORM |
|
FormFactor, Inc |
124.06 |
124.61 |
115.12 |
116.71 |
983.6K |
-7.86% |
| GBX |
|
The Greenbrier Companies |
46.89 |
47.68 |
46.63 |
46.89 |
135.5K |
0.11% |