| AA |
 |
Alcoa Inc |
45.85 |
46.19 |
45.05 |
46.17 |
1.77M |
0.65% |
| AAP |
|
Advance Auto Parts, Inc |
44.23 |
44.75 |
43.56 |
43.61 |
2.32M |
-0.91% |
| ABM |
|
ABM Industries, Inc |
56.94 |
57.10 |
56.20 |
56.70 |
272.3K |
-0.68% |
| ACCO |
|
Acco Brands Corp |
6.27 |
6.27 |
5.96 |
6.02 |
610.9K |
-4.44% |
| ACHV |
|
Achieve Life Sciences Inc |
4.48 |
4.53 |
4.36 |
4.49 |
137.2K |
-0.88% |
| ACM |
|
AECOM Technology Corporation |
115.15 |
115.15 |
113.75 |
114.22 |
650.7K |
-0.62% |
| ADM |
|
Archer Daniels Midland Company |
51.82 |
52.52 |
51.52 |
52.28 |
2.99M |
0.99% |
| ADTN |
|
ADTRAN, Inc |
8.77 |
8.82 |
8.39 |
8.40 |
441.4K |
-4.22% |
| ADV |
|
Advantage Solutions Inc |
3.57 |
3.57 |
3.50 |
3.51 |
43.2K |
-1.96% |
| AGEN |
|
Antigenics, Inc |
3.42 |
3.58 |
3.06 |
3.14 |
502.7K |
-8.45% |
| AGS |
|
Playags Inc |
11.57 |
11.62 |
11.56 |
11.56 |
641.5K |
-0.17% |
| AIG |
|
American International Group, Inc |
76.16 |
76.92 |
75.88 |
76.14 |
4.39M |
0.24% |
| AIN |
|
Albany International Corp |
81.88 |
82.28 |
80.26 |
80.40 |
336.5K |
-2.24% |
| AIRT |
|
Air T, Inc |
20.40 |
22.50 |
19.67 |
22.35 |
31.4K |
7.81% |
| AKAM |
|
Akamai Technologies, Inc |
98.67 |
98.84 |
97.21 |
97.40 |
1.47M |
-0.92% |
| ALGN |
|
Align Technology, Inc |
235.45 |
235.45 |
226.67 |
227.81 |
438.5K |
-3.18% |
| ALOT |
|
Astro-Med, Inc |
15.78 |
15.92 |
15.61 |
15.77 |
9.9K |
0.90% |
| ALRM |
|
Alarm.com |
68.72 |
68.91 |
67.75 |
67.95 |
478.6K |
-1.25% |
| AMBC |
|
Ambac Financial Group |
12.72 |
13.09 |
12.72 |
12.82 |
337.6K |
0.23% |
| AMBO |
|
Ambow Education Holding Ltd |
1.69 |
1.91 |
1.68 |
1.88 |
42.1K |
3.30% |
| AMC |
|
Amc Entertainment Holdings Inc |
4.89 |
5.56 |
4.83 |
5.20 |
46.47M |
5.91% |
| AMCX |
|
Amc Networks Cl A |
9.31 |
9.41 |
9.04 |
9.15 |
407.7K |
-1.51% |
| AMP |
|
Ameriprise Financial, Inc |
564.07 |
569.09 |
561.03 |
565.21 |
457.9K |
0.68% |
| AMRC |
|
Ameresco Inc |
27.97 |
28.54 |
27.18 |
27.30 |
240.8K |
-1.94% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.81 |
8.90 |
8.58 |
8.63 |
1.06M |
-2.04% |
| AMTB |
|
Mercantil Bank Holding Cl A |
25.50 |
25.60 |
24.99 |
25.19 |
260.5K |
-0.98% |
| AMZN |
|
Amazon |
218.03 |
222.15 |
217.30 |
220.55 |
40.76M |
1.10% |
| ANDE |
|
The Andersons, Inc |
46.78 |
46.80 |
45.59 |
46.14 |
325.9K |
-1.73% |
| ANGI |
|
Homeservices Inc |
1.95 |
1.98 |
1.88 |
1.89 |
1.24M |
-3.08% |
| ANGO |
|
AngioDynamics, Inc |
7.11 |
7.11 |
6.94 |
7.10 |
311.6K |
-0.56% |
| ANIK |
|
Anika Therapeutics, Inc |
17.59 |
17.81 |
17.30 |
17.54 |
95.6K |
-0.11% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
50.14 |
53.29 |
47.04 |
47.23 |
1.23M |
-3.93% |
| AOUT |
|
American Outdoor Brands Inc |
10.00 |
10.21 |
9.98 |
10.20 |
28.6K |
2.41% |
| APH |
|
Amphenol Corporation |
74.15 |
74.62 |
73.85 |
74.39 |
6.69M |
-0.01% |
| API |
|
Advanced Photonix, Inc |
5.79 |
6.35 |
5.50 |
6.10 |
2.72M |
10.51% |
| APPN |
|
Appian Corp Cl A |
40.77 |
40.97 |
39.34 |
39.45 |
499.7K |
-3.14% |
| APT |
|
Alpha Pro Tech, Ltd |
5.14 |
5.14 |
4.96 |
5.00 |
42.6K |
-2.15% |
| AQST |
|
Aquestive Therapeutics Inc |
4.28 |
4.45 |
4.27 |
4.32 |
916.2K |
0.23% |
| ARCB |
|
Arcbest Corp |
108.04 |
108.82 |
106.10 |
107.31 |
234.8K |
-0.69% |
| ARDX |
|
Ardelyx Inc |
5.55 |
5.57 |
5.35 |
5.50 |
2.78M |
-1.43% |
| ARMK |
|
Aramark Holdings Corp |
41.10 |
41.64 |
40.95 |
41.60 |
1.86M |
1.41% |
| ARRY |
|
Array BioPharma Inc |
6.21 |
6.38 |
6.05 |
6.10 |
1.31M |
-1.13% |
| ARTW |
|
Arts-Way Manufacturing Co |
1.65 |
1.68 |
1.61 |
1.62 |
19.2K |
-0.61% |
| ASAN |
|
Asana Inc Cl A |
15.57 |
15.86 |
15.37 |
15.46 |
683.2K |
-2.21% |
| ASGN |
|
On Assignment, Inc |
90.25 |
90.33 |
88.59 |
88.93 |
240.8K |
-1.90% |
| ASIX |
|
Advansix Inc |
31.91 |
32.03 |
31.58 |
31.67 |
93.6K |
-1.52% |
| ASMB |
|
Assembly Biosciences |
16.23 |
16.48 |
16.13 |
16.32 |
14.3K |
0.06% |
| ASTE |
|
Astec Industries, Inc |
39.05 |
39.05 |
37.72 |
37.99 |
88.2K |
-3.14% |
| ATER |
|
Aterian Inc |
2.59 |
2.71 |
2.47 |
2.56 |
62.6K |
-1.54% |
| ATKR |
|
Atkore International Group |
94.04 |
94.20 |
89.95 |
90.18 |
403.2K |
-3.71% |
| ATNI |
|
Atlantic Tele-Network, Inc |
19.45 |
19.45 |
18.66 |
19.23 |
88.5K |
-0.72% |
| ATRC |
|
AtriCure Inc |
36.15 |
36.36 |
34.04 |
34.11 |
393.1K |
-6.06% |
| ATRO |
|
Astronics Corporation |
16.45 |
16.75 |
16.39 |
16.41 |
266.8K |
-0.85% |
| ATSG |
|
Air Transport Services Group Inc |
22.01 |
22.12 |
21.99 |
22.00 |
571.2K |
-0.59% |
| ATUS |
|
Altice USA Inc Cl A |
2.49 |
2.61 |
2.48 |
2.56 |
2.79M |
2.81% |
| AVAV |
|
AeroVironment, Inc |
175.00 |
180.83 |
162.27 |
165.62 |
2.54M |
-15.88% |
| AVD |
|
American Vanguard Corp |
6.06 |
6.14 |
5.90 |
5.94 |
251.4K |
-3.41% |
| AVO |
|
Mission Produce Inc |
12.65 |
12.80 |
12.52 |
12.57 |
33.5K |
-4.63% |
| AVY |
|
Avery Dennison Corporation |
203.99 |
204.50 |
201.79 |
203.29 |
486.4K |
-0.52% |
| AWRE |
|
Aware, Inc |
1.68 |
1.69 |
1.58 |
1.59 |
47.9K |
-4.22% |
| AXGN |
|
Axogen Inc |
14.82 |
14.92 |
14.52 |
14.67 |
155.5K |
-1.08% |
| AXON |
|
Axon Enterprise Inc |
688.01 |
695.94 |
677.40 |
689.78 |
730.6K |
0.35% |
| AXTI |
|
AXT, Inc |
2.18 |
2.18 |
2.03 |
2.05 |
260.6K |
-5.09% |
| AYI |
|
Acuity Brands, Inc |
328.82 |
329.85 |
322.85 |
323.44 |
328.6K |
-1.44% |
| AYTU |
|
Aytu Bioscience Inc |
1.58 |
1.59 |
1.52 |
1.59 |
23.5K |
1.27% |
| AZZ |
|
AZZ Incorporated |
92.74 |
94.08 |
91.40 |
93.94 |
168.3K |
1.07% |
| B |
|
Barnes Group Inc |
46.99 |
47.08 |
46.95 |
46.95 |
567.5K |
-0.11% |
| BABA |
|
Alibaba |
84.80 |
85.10 |
83.93 |
84.15 |
12.87M |
-0.92% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
145.11 |
145.68 |
142.35 |
142.70 |
1.66M |
-1.23% |
| BAX |
|
Baxter International Inc |
32.82 |
33.13 |
31.89 |
31.90 |
3.55M |
-3.39% |
| BBW |
|
Build-A-Bear Workshop, Inc |
40.07 |
47.01 |
40.07 |
46.49 |
1.2M |
22.60% |
| BBY |
|
Best Buy Co |
90.50 |
91.35 |
89.44 |
89.80 |
2.87M |
-0.76% |
| BCO |
|
The Brinks Company |
95.04 |
95.72 |
93.48 |
93.56 |
198K |
-1.64% |
| BCOV |
|
Brightcove Inc |
4.30 |
4.35 |
4.30 |
4.33 |
588.2K |
0.00% |
| BCPC |
|
Balchem Corporation |
178.98 |
179.08 |
176.00 |
176.38 |
89.1K |
-1.78% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
7.39 |
7.93 |
7.34 |
7.84 |
2.77M |
6.96% |
| BCX |
|
Blackrock Resources |
9.27 |
9.34 |
9.25 |
9.30 |
204.1K |
-0.32% |
| BEDU |
|
Bright Scholar Education Holdings Ltd |
1.87 |
1.87 |
1.87 |
1.87 |
181 |
0.00% |
| BEEM |
|
Beam Global |
3.35 |
3.39 |
3.11 |
3.14 |
114.5K |
-4.56% |
| BERY |
|
Berry Global Group |
70.29 |
70.57 |
69.20 |
69.77 |
1.5M |
-1.68% |
| BEST |
|
Shiner International, Inc |
2.64 |
2.68 |
2.64 |
2.67 |
18.6K |
0.38% |
| BFLY |
|
Bluefly, Inc |
3.27 |
3.49 |
3.26 |
3.34 |
827.4K |
0.91% |
| BGR |
|
BlackRock Energy and Resources Trust |
13.53 |
13.58 |
13.45 |
13.53 |
115.4K |
0.82% |
| BGY |
|
BLKRCK INT RE FUND |
5.58 |
5.62 |
5.58 |
5.61 |
255K |
0.36% |
| BHC |
|
Bausch Health Companies Inc |
8.15 |
8.19 |
8.08 |
8.12 |
621.1K |
-0.12% |
| BK |
|
The Bank of New York Mellon Corporation |
80.27 |
82.18 |
80.24 |
81.49 |
2.83M |
1.62% |
| BKTI |
|
Bk Technologies Inc |
33.95 |
34.10 |
32.78 |
33.87 |
24.4K |
-0.24% |
| BKYI |
|
Bio-Key Intl Inc |
1.16 |
1.19 |
1.08 |
1.13 |
328.9K |
2.73% |
| BL |
|
Blackline Inc |
63.67 |
63.93 |
62.79 |
62.91 |
340.2K |
-0.93% |
| BLBD |
|
Blue Bird Corp |
41.25 |
41.32 |
40.01 |
40.78 |
647.2K |
-1.14% |
| BLDP |
|
Ballard Power Systems Inc |
1.47 |
1.71 |
1.46 |
1.62 |
9.56M |
11.72% |
| BLFS |
|
Biolife Solutions |
26.19 |
26.28 |
24.80 |
25.18 |
256.9K |
-4.55% |
| BLIN |
|
Bridgeline Digital Inc |
1.15 |
1.19 |
1.14 |
1.15 |
9.6K |
-4.17% |
| BLKB |
|
Blackbaud, Inc |
83.04 |
83.20 |
80.71 |
80.80 |
189.3K |
-2.52% |
| BMBL |
|
Bumble Inc |
8.88 |
8.92 |
8.48 |
8.49 |
287.8K |
-4.39% |
| BMI |
|
Badger Meter, Inc |
220.15 |
226.55 |
217.23 |
224.18 |
237.2K |
1.52% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
66.05 |
66.92 |
65.38 |
66.16 |
3.8M |
-0.53% |
| BNS |
|
The Bank of Nova Scotia (USA) |
55.21 |
55.88 |
55.15 |
55.78 |
1.34M |
0.85% |
| BOE |
|
BlackRock Global Opportunities Equity Tr |
11.34 |
11.34 |
11.24 |
11.33 |
268K |
0.00% |
| BOH |
|
Bank of Hawaii Corporation |
78.59 |
79.00 |
76.46 |
76.55 |
204.7K |
-1.86% |
| BOX |
|
seacube container leasing ltd |
31.57 |
32.18 |
31.41 |
32.05 |
3.47M |
0.88% |
| BR |
|
Broadridge Financial Solutions, Inc |
231.95 |
236.10 |
230.68 |
235.91 |
594.4K |
1.28% |
| BRBR |
|
Bellring Brands Inc Cl A |
77.07 |
78.83 |
76.97 |
78.74 |
916.9K |
1.89% |
| BRC |
|
Brady Corporation |
75.89 |
76.24 |
75.16 |
75.17 |
239.9K |
-1.20% |
| BRKR |
|
Bruker Corporation |
59.95 |
61.50 |
58.40 |
58.48 |
1.25M |
-1.71% |
| BSET |
|
Bassett Furniture Industries Inc |
14.97 |
14.97 |
14.60 |
14.62 |
17.1K |
-2.79% |
| BSFC |
|
Blue Star Foods Corp |
0.29 |
0.30 |
0.27 |
0.29 |
132K |
-9.38% |
| BTU |
|
Peabody Energy Corporation |
22.94 |
23.08 |
22.60 |
23.06 |
2.28M |
-0.09% |
| BVS |
|
Bioventus Inc |
11.06 |
11.67 |
10.94 |
11.64 |
372K |
5.43% |
| BWXT |
|
Bwx Technologies Inc |
130.00 |
130.20 |
127.76 |
127.97 |
647.1K |
-1.94% |
| BYND |
|
Beyond Meat Inc |
4.68 |
4.68 |
4.52 |
4.52 |
1.34M |
-4.44% |
| CABO |
|
Cable One Inc |
407.33 |
418.39 |
403.82 |
416.35 |
58.4K |
1.72% |
| CACI |
|
CACI International Inc |
457.33 |
459.76 |
449.29 |
456.15 |
170.1K |
0.47% |
| CAF |
|
Morgan Stanley China A Share Fund, Inc |
12.41 |
12.49 |
12.39 |
12.45 |
173.8K |
0.97% |
| CAG |
|
Conagra Foods, Inc |
27.35 |
28.69 |
27.28 |
27.82 |
4.8M |
1.83% |
| CAH |
|
Cardinal Health, Inc |
124.60 |
125.24 |
121.15 |
122.84 |
2.59M |
-1.92% |
| CAKE |
|
The Cheesecake Factory Incorporated |
51.95 |
52.10 |
50.20 |
50.43 |
1.05M |
-1.45% |
| CALX |
|
Calix, Inc. |
33.59 |
33.99 |
32.39 |
32.77 |
559.4K |
-2.79% |
| CARG |
|
Cargurus Inc Cl A |
38.92 |
38.95 |
38.22 |
38.38 |
568.3K |
-1.03% |
| CASI |
|
Casi Phrmactcls Inc |
3.38 |
3.46 |
2.70 |
2.81 |
90.1K |
-17.84% |
| CBAT |
|
Cbak Energy Technology Inc |
0.91 |
0.98 |
0.91 |
0.94 |
246.9K |
2.17% |
| CBOE |
|
CBOE Holdings, Inc |
213.66 |
215.00 |
208.34 |
208.55 |
780.9K |
-1.66% |
| CBSH |
|
Commerce Bancshares, Inc |
69.37 |
69.86 |
68.65 |
68.74 |
513.7K |
-0.54% |
| CCEL |
|
Cryo-Cell International, Inc. |
8.74 |
8.86 |
8.73 |
8.86 |
6.1K |
0.34% |
| CCL |
|
Carnival Corporation |
26.99 |
27.17 |
26.42 |
26.45 |
21.16M |
-1.23% |
| CCO |
|
Clear Channel Outdoor Holdings, Inc |
1.57 |
1.57 |
1.55 |
1.55 |
628.3K |
-1.27% |
| CE |
|
Celanese Corporation |
71.50 |
71.50 |
69.02 |
69.44 |
5.44M |
-2.06% |
| CELH |
|
Celsius Holdings, Inc. |
29.50 |
29.85 |
27.82 |
27.89 |
4.68M |
-3.73% |
| CETX |
|
Cemtrex Inc |
3.02 |
3.32 |
3.00 |
3.09 |
1.25M |
7.29% |
| CFB |
|
Crossfirst Bankshares Inc |
17.43 |
17.64 |
17.32 |
17.48 |
39.4K |
0.52% |
| CFR |
|
Cullen/Frost Bankers, Inc |
140.91 |
141.92 |
137.98 |
138.22 |
257.5K |
-1.45% |
| CGAU |
|
Centerra Gold Inc. |
6.08 |
6.18 |
5.96 |
6.00 |
716.8K |
-1.15% |
| CHD |
|
Church & Dwight Co |
109.43 |
110.81 |
109.00 |
109.16 |
1.84M |
-0.66% |
| CHH |
|
Choice Hotels International, Inc |
150.58 |
151.61 |
148.57 |
149.00 |
299.8K |
-1.25% |
| CI |
|
CIGNA Corporation |
329.02 |
330.26 |
321.89 |
322.61 |
1.02M |
-2.27% |
| CIA |
|
Citizens, Inc |
4.42 |
4.42 |
4.29 |
4.36 |
39.1K |
-1.80% |
| CIGI |
|
Colliers Intl Grp IN |
154.66 |
155.70 |
151.09 |
152.03 |
68.1K |
-1.75% |
| CIX |
|
CompX International Inc |
28.57 |
32.65 |
28.57 |
32.65 |
34.8K |
16.40% |
| CLF |
|
Cliffs Natural Resources Inc |
12.48 |
12.54 |
11.88 |
12.06 |
11.85M |
-3.05% |
| CLFD |
|
Clearfield, Inc |
31.90 |
31.90 |
29.47 |
29.56 |
127.6K |
-6.69% |
| CLMT |
|
Calumet Specialty Products Partners, L |
22.53 |
23.34 |
22.02 |
22.10 |
793.8K |
-1.87% |
| CLRO |
|
ClearOne Communications, Inc |
0.54 |
0.58 |
0.50 |
0.54 |
119.6K |
1.89% |
| CLW |
|
Clearwater Paper Corporation |
27.12 |
27.49 |
26.40 |
27.02 |
273.8K |
-0.55% |
| CLX |
|
The Clorox Company |
168.00 |
170.18 |
167.59 |
169.74 |
1.06M |
1.32% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
64.69 |
67.12 |
64.69 |
66.58 |
1.95M |
4.65% |
| CMA |
|
Comerica Incorporated |
70.80 |
71.51 |
69.64 |
69.92 |
2.38M |
-1.28% |
| CMC |
|
Commercial Metals Company |
62.05 |
62.61 |
61.15 |
61.71 |
511.6K |
-0.76% |
| CME |
|
CME Group Inc |
245.68 |
249.02 |
241.57 |
246.02 |
3.24M |
1.24% |
| CMG |
|
Chipotle Mexican Grill, Inc |
63.91 |
65.42 |
63.51 |
65.22 |
8.98M |
2.08% |
| CMP |
|
Compass Minerals International, Inc |
14.47 |
14.51 |
13.63 |
13.82 |
659.9K |
-4.29% |