| A |
 |
Agilent Technologies Inc |
112.01 |
113.30 |
110.20 |
110.57 |
1.7M |
-1.39% |
| AA |
|
Alcoa Inc |
62.03 |
64.62 |
60.91 |
63.91 |
2.87M |
2.13% |
| AAL |
|
American Airlines Gp |
12.36 |
12.40 |
11.97 |
12.05 |
62.81M |
-2.43% |
| AAT |
|
American Assets Trust |
21.09 |
21.27 |
20.91 |
21.27 |
129.9K |
0.85% |
| ACV |
|
Alberto-Culver Company |
25.65 |
26.05 |
25.62 |
25.89 |
12K |
-1.18% |
| ADTN |
|
ADTRAN, Inc |
14.88 |
14.98 |
14.48 |
14.58 |
593.6K |
-2.61% |
| ADUS |
|
Addus HomeCare Corporation |
92.50 |
94.58 |
92.14 |
92.56 |
80.4K |
-0.03% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
10.83 |
10.92 |
10.82 |
10.86 |
92.2K |
-0.46% |
| AGCO |
|
AGCO Corporation |
112.51 |
112.90 |
110.09 |
111.50 |
222K |
-1.52% |
| AIR |
|
AAR Corp |
103.16 |
103.20 |
99.62 |
100.91 |
282.9K |
-2.72% |
| ALG |
|
Alamo Group, Inc |
151.74 |
154.46 |
146.04 |
149.96 |
64.8K |
-0.83% |
| ALGM |
|
Allegro Microsystems Inc |
40.76 |
41.84 |
39.57 |
41.65 |
954.6K |
0.75% |
| ALGT |
|
Allegiant Travel Company |
74.02 |
74.02 |
69.71 |
69.81 |
672.8K |
-6.52% |
| ALL |
|
The Allstate Corporation |
222.00 |
227.62 |
220.39 |
224.54 |
2.33M |
1.45% |
| ALSN |
|
Allison Transmission Holdings |
112.58 |
113.54 |
107.37 |
107.99 |
611.8K |
-5.31% |
| AMPH |
|
American Physicians Service Group Inc |
17.21 |
17.91 |
17.00 |
17.83 |
367.7K |
3.60% |
| AMWD |
|
American Woodmark Corporation |
35.50 |
35.50 |
33.29 |
34.14 |
126.1K |
-3.80% |
| ANIP |
|
ANI Pharma Inc |
79.10 |
80.87 |
78.91 |
80.32 |
98.4K |
1.20% |
| AP |
|
Ampco-Pittsburgh Corp |
9.36 |
9.36 |
8.78 |
8.92 |
132.6K |
-6.20% |
| APYX |
|
Apyx Medical Corp |
3.80 |
4.09 |
3.80 |
3.93 |
55.9K |
1.55% |
| ARCB |
|
Arcbest Corp |
123.01 |
123.01 |
117.73 |
118.61 |
69.5K |
-3.29% |
| |
| ARCC |
|
Ares Capital Corporation |
18.73 |
18.81 |
18.55 |
18.56 |
3.88M |
-0.85% |
| ARDC |
|
Ares Dynamic Credit Allocation |
12.76 |
12.76 |
12.62 |
12.66 |
94.8K |
-0.16% |
| ARES |
|
Ares Management LP |
123.70 |
124.05 |
120.77 |
121.11 |
977.1K |
-2.11% |
| ARLO |
|
Arlo Technologies Inc |
12.96 |
13.24 |
12.60 |
12.78 |
1.36M |
-1.31% |
| ARTL |
|
The Aristotle Corporation |
1.46 |
1.52 |
1.33 |
1.37 |
221.5K |
-8.05% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
5.13 |
5.13 |
5.08 |
5.10 |
205.1K |
-0.97% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
49.90 |
50.22 |
48.31 |
49.25 |
552.8K |
-1.44% |
| ASYS |
|
Amtech Systems, Inc |
19.63 |
20.47 |
19.13 |
19.63 |
147.4K |
-1.85% |
| ATER |
|
Aterian Inc |
1.36 |
1.37 |
1.21 |
1.24 |
473.3K |
-6.77% |
| ATI |
|
Allegheny Technologies Incorporated |
150.76 |
152.53 |
146.34 |
150.44 |
774.9K |
0.62% |
| ATR |
|
AptarGroup, Inc |
115.81 |
116.04 |
112.45 |
113.54 |
268.9K |
-1.97% |
| ATRC |
|
AtriCure Inc |
28.53 |
29.31 |
28.17 |
28.80 |
376.5K |
1.05% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
7.65 |
7.95 |
7.44 |
7.63 |
808.9K |
-0.91% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
12.26 |
12.30 |
12.11 |
12.17 |
231.2K |
-0.98% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.01 |
10.05 |
9.96 |
10.01 |
307.7K |
-0.30% |
| AXON |
|
Axon Enterprise Inc |
401.78 |
404.00 |
382.00 |
392.19 |
425.4K |
-1.86% |
| AXTA |
|
Axalta Coating Systems Ltd |
27.69 |
27.82 |
26.82 |
27.77 |
1.16M |
0.54% |
| AXTI |
|
AXT, Inc |
106.09 |
115.10 |
102.25 |
112.82 |
5.76M |
6.56% |
| AYI |
|
Acuity Brands, Inc |
279.08 |
282.34 |
271.25 |
271.95 |
178.4K |
-3.79% |
| BANX |
|
Stonecastle Fncl Cp |
19.78 |
19.78 |
19.58 |
19.76 |
23.1K |
0.25% |
| BAX |
|
Baxter International Inc |
17.70 |
18.35 |
17.56 |
18.34 |
3.95M |
3.03% |
| BBN |
|
Blackrock Build America Bond Trust |
15.51 |
15.63 |
15.47 |
15.49 |
270.8K |
-0.90% |
| BBSI |
|
Barrett Business Services, Inc |
31.50 |
32.07 |
30.59 |
30.90 |
129.6K |
-1.47% |
| BCOR |
|
Blucora Inc |
26.83 |
26.83 |
24.92 |
25.52 |
500 |
1.43% |
| BCV |
|
Bancroft Fund Ltd |
24.25 |
24.47 |
24.13 |
24.45 |
7K |
0.12% |
| BCX |
|
Blackrock Resources |
12.07 |
12.07 |
11.90 |
12.04 |
135.6K |
0.00% |
| BDJ |
|
BlackRock Enhanced Dividend Achievers Tr |
8.94 |
9.02 |
8.91 |
8.98 |
642.7K |
0.11% |
| BEEM |
|
Beam Global |
1.42 |
1.45 |
1.40 |
1.41 |
399.1K |
-2.08% |
| BEPC |
|
Brookfield Renewable Corp |
35.99 |
36.58 |
35.64 |
36.14 |
882.8K |
-0.61% |
| BG |
|
Bunge Limited |
123.17 |
123.52 |
120.19 |
122.25 |
676.5K |
-1.90% |
 |
| BGB |
|
Blackstone / Gso Strategic Cre |
11.42 |
11.45 |
11.32 |
11.33 |
149.8K |
-0.53% |
| BGH |
|
Buckeye GP Holdings L |
13.95 |
14.02 |
13.82 |
13.83 |
107.3K |
-1.85% |
| BGR |
|
BlackRock Energy and Resources Trust |
16.74 |
16.84 |
16.54 |
16.77 |
123.2K |
0.42% |
| BGSF |
|
Bg Staffing |
5.13 |
5.27 |
5.08 |
5.27 |
894 |
2.53% |
| BGT |
|
Blackrock Floating Rate Income Trust |
10.87 |
10.90 |
10.84 |
10.90 |
55.2K |
0.28% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
10.86 |
10.91 |
10.80 |
10.82 |
51.5K |
-0.64% |
| BGY |
|
BLKRCK INT RE FUND |
5.63 |
5.64 |
5.60 |
5.63 |
210.5K |
-0.18% |
| BHK |
|
BlackRock Core Bond Trust |
8.73 |
8.76 |
8.69 |
8.71 |
402.2K |
-0.57% |
| BHV |
|
BlackRock Virginia Municipal Bond Trust |
11.40 |
11.40 |
11.25 |
11.26 |
3.9K |
-0.35% |
| BIDU |
|
Baidu, Inc |
139.01 |
140.34 |
137.11 |
137.59 |
1.18M |
-0.08% |
| BILL |
|
Bill.com Holdings Inc |
38.68 |
40.39 |
37.69 |
37.74 |
2.03M |
-1.97% |
| BIPC |
|
Brookfield Infrastructure Partners LP Cl A |
40.66 |
41.31 |
40.26 |
40.90 |
671.3K |
0.07% |
| BIT |
|
Blackrock Multi-Sector Income T |
12.29 |
12.39 |
12.21 |
12.21 |
220.8K |
-0.65% |
| BKD |
|
Brookdale Senior Living, Inc |
13.34 |
13.54 |
13.09 |
13.25 |
1.84M |
-0.30% |
| BKT |
|
BlackRock Income Trust |
10.25 |
10.28 |
10.21 |
10.24 |
165.3K |
-0.68% |
| BKYI |
|
Bio-Key Intl Inc |
4.24 |
4.80 |
4.24 |
4.57 |
15.8K |
7.03% |
| BLDP |
|
Ballard Power Systems Inc |
4.28 |
4.34 |
3.94 |
4.17 |
6.57M |
-3.25% |
| BLIN |
|
Bridgeline Digital Inc |
0.87 |
0.97 |
0.86 |
0.91 |
21.1K |
3.41% |
| BLW |
|
BlackRock Ltd |
12.30 |
12.32 |
12.22 |
12.29 |
180.2K |
-0.16% |
| BME |
|
Blackrock Health Sciences Trust |
38.60 |
39.15 |
38.45 |
39.11 |
21.7K |
1.24% |
| BOE |
|
BlackRock Global Opportunities Equity Tr |
11.51 |
11.66 |
11.51 |
11.62 |
98.7K |
0.35% |
| BOXL |
|
Boxlight Corp Cl A |
0.79 |
0.79 |
0.65 |
0.76 |
36.5K |
-5.00% |
| BRFH |
|
Barfresh Food Group Inc |
2.41 |
2.41 |
2.41 |
2.41 |
400 |
-0.82% |
| BSL |
|
BSL - Google Finance Search& |
13.20 |
13.20 |
13.02 |
13.14 |
17.3K |
-0.23% |
| BST |
|
Blackrock Science and Technolo |
44.27 |
44.51 |
43.84 |
44.26 |
99.3K |
-0.18% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
36.02 |
36.14 |
35.63 |
35.76 |
20.5K |
-0.78% |
| BTT |
|
Blackrock Municipal Target Term |
22.45 |
22.58 |
22.40 |
22.51 |
74.8K |
0.04% |
| BTZ |
|
AUTHENTEC INC |
9.89 |
10.00 |
9.85 |
9.87 |
455.9K |
-0.30% |
| BUI |
|
Blackrock Utility and Infrastr |
27.33 |
27.55 |
27.20 |
27.47 |
47.3K |
0.77% |
| BW |
|
Brush Engineered Material |
20.49 |
20.63 |
18.37 |
19.59 |
3.13M |
-2.73% |
 |
| BWG |
|
Legg Mason Bw Global Income |
7.85 |
7.90 |
7.81 |
7.83 |
30.7K |
-0.38% |
| BX |
|
The Blackstone Group L |
118.30 |
118.45 |
114.20 |
114.28 |
2.52M |
-2.37% |
| CACI |
|
CACI International Inc |
495.43 |
506.27 |
490.58 |
493.17 |
111.6K |
-0.39% |
| CAF |
|
Morgan Stanley China A Share Fund, Inc |
21.50 |
21.50 |
19.20 |
19.39 |
41.4K |
-1.27% |
| CAG |
|
Conagra Foods, Inc |
13.76 |
14.16 |
13.70 |
13.94 |
12.09M |
1.01% |
| CBRE |
|
CBRE Group Inc |
130.44 |
132.79 |
128.04 |
128.16 |
1.12M |
-1.75% |
| CCD |
|
Calams Dy Cnv IN |
23.18 |
23.71 |
23.01 |
23.16 |
126.4K |
-1.49% |
| CERT |
|
Certara Inc |
4.61 |
4.70 |
4.54 |
4.59 |
1.9M |
0.88% |
| CEV |
|
Eaton Vance California Mun |
10.05 |
10.05 |
10.02 |
10.02 |
20.8K |
-0.30% |
| CEVA |
|
CEVA, Inc |
35.85 |
37.10 |
34.92 |
36.43 |
408K |
-0.41% |
| CG |
|
The Carlyle Group |
46.64 |
46.77 |
45.36 |
45.51 |
1.92M |
-2.32% |
| CGO |
|
Calamos Global Total Return Fund |
13.29 |
13.29 |
12.85 |
13.03 |
16.5K |
-1.81% |
| CHI |
|
Calamos Conv |
11.67 |
11.80 |
11.55 |
11.69 |
169.8K |
-0.60% |
| CHW |
|
Calamos Global Dynamic Income Fund |
8.36 |
8.41 |
8.31 |
8.32 |
224.1K |
-1.65% |
| CHY |
|
Calamos Convertible & Hi Income Fund |
12.30 |
12.30 |
11.96 |
12.12 |
193.2K |
-0.82% |
| CIF |
|
MFS Intermediate High Income Fund |
1.59 |
1.59 |
1.58 |
1.59 |
48.4K |
-1.24% |
| CII |
|
BlackRock Enhanced Capital and Income Fd |
24.35 |
24.48 |
24.11 |
24.47 |
41.8K |
0.45% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.52 |
2.52 |
2.48 |
2.50 |
1.29M |
-0.40% |
| CIX |
|
CompX International Inc |
22.48 |
23.11 |
22.23 |
23.11 |
6K |
2.62% |