AA |
 |
Alcoa Inc |
37.16 |
37.47 |
36.18 |
36.24 |
3.11M |
-0.38% |
AAP |
 |
Advance Auto Parts, Inc |
49.00 |
49.01 |
47.49 |
47.87 |
1.18M |
-1.48% |
ABM |
 |
ABM Industries, Inc |
53.47 |
53.53 |
52.75 |
52.92 |
184.6K |
-0.47% |
ACCO |
 |
Acco Brands Corp |
5.21 |
5.42 |
5.21 |
5.37 |
652.7K |
3.87% |
ACHV |
 |
Achieve Life Sciences Inc |
3.40 |
3.59 |
3.33 |
3.42 |
126.1K |
0.88% |
ACM |
 |
AECOM Technology Corporation |
102.33 |
102.63 |
99.69 |
100.41 |
1.25M |
-1.74% |
ADM |
 |
Archer Daniels Midland Company |
45.76 |
46.26 |
45.76 |
46.10 |
3.38M |
0.85% |
ADT |
 |
ADT Inc |
7.53 |
7.67 |
7.53 |
7.57 |
6.33M |
0.93% |
ADTN |
 |
ADTRAN, Inc |
11.80 |
12.16 |
11.56 |
11.65 |
1.02M |
-1.52% |
ADV |
 |
Advantage Solutions Inc |
2.78 |
2.84 |
2.70 |
2.71 |
208.7K |
-1.45% |
AEI |
 |
Alset EHome International Inc |
1.20 |
1.20 |
1.03 |
1.06 |
230.8K |
-8.62% |
AFB |
 |
AllianceBernstein Natnl Muncpl Incm Fnd |
11.08 |
11.21 |
11.08 |
11.12 |
62.9K |
0.54% |
AGEN |
 |
Antigenics, Inc |
3.53 |
3.68 |
3.43 |
3.51 |
256.6K |
0.29% |
AGS |
 |
Playags Inc |
12.09 |
12.09 |
12.08 |
12.09 |
164K |
0.00% |
AIG |
 |
American International Group, Inc |
76.10 |
76.31 |
73.95 |
74.34 |
5.34M |
-2.70% |
AIM |
 |
Aerosonic Corporation |
0.14 |
0.14 |
0.12 |
0.13 |
2.13M |
-7.14% |
AIN |
 |
Albany International Corp |
81.52 |
82.08 |
80.62 |
80.90 |
126.3K |
0.19% |
AIRT |
 |
Air T, Inc |
19.55 |
20.23 |
19.55 |
19.82 |
4.9K |
0.61% |
AKAM |
 |
Akamai Technologies, Inc |
100.06 |
101.62 |
99.70 |
100.01 |
1.47M |
0.35% |
ALGN |
 |
Align Technology, Inc |
206.00 |
208.65 |
202.00 |
206.77 |
880.5K |
0.92% |
ALOT |
 |
Astro-Med, Inc |
12.05 |
12.07 |
11.80 |
11.80 |
1.9K |
-0.76% |
ALRM |
 |
Alarm.com |
63.88 |
64.26 |
62.79 |
62.97 |
467.5K |
-1.33% |
ALRS |
 |
Alerus Financial Corp |
21.56 |
22.00 |
21.11 |
21.42 |
39K |
-0.28% |
AMBC |
 |
Ambac Financial Group |
11.78 |
11.99 |
11.39 |
11.66 |
244.4K |
-0.09% |
AMBO |
 |
Ambow Education Holding Ltd |
2.51 |
2.72 |
2.25 |
2.72 |
27.2K |
6.67% |
AMC |
 |
Amc Entertainment Holdings Inc |
3.49 |
3.64 |
3.49 |
3.55 |
9.97M |
2.01% |
AMCX |
 |
Amc Networks Cl A |
9.05 |
9.60 |
8.75 |
8.79 |
1.31M |
-10.67% |
AMH |
 |
American Homes 4 Rent |
35.95 |
36.07 |
35.19 |
35.24 |
2.71M |
-1.65% |
AMP |
 |
Ameriprise Financial, Inc |
539.17 |
547.98 |
538.51 |
545.93 |
1.1M |
1.15% |
AMRC |
 |
Ameresco Inc |
19.48 |
19.83 |
18.99 |
19.62 |
274.1K |
2.83% |
AMRX |
 |
Amneal Pharmaceuticals Inc |
7.91 |
7.92 |
7.69 |
7.73 |
484.8K |
-2.28% |
AMTB |
 |
Mercantil Bank Holding Cl A |
23.86 |
24.30 |
23.66 |
23.85 |
117.6K |
0.59% |
AMZN |
 |
Amazon |
229.20 |
229.89 |
227.23 |
228.68 |
26.96M |
-0.73% |
ANDE |
 |
The Andersons, Inc |
41.16 |
41.31 |
40.29 |
40.55 |
229.5K |
-0.61% |
ANGI |
 |
Homeservices Inc |
1.88 |
1.95 |
1.83 |
1.84 |
1.9M |
0.00% |
ANGO |
 |
AngioDynamics, Inc |
10.57 |
10.63 |
10.29 |
10.34 |
182.9K |
-1.80% |
ANIK |
 |
Anika Therapeutics, Inc |
17.75 |
17.90 |
17.62 |
17.86 |
33K |
1.19% |
AOSL |
 |
Alpha and Omega Semiconductor Ltd |
34.48 |
34.97 |
34.08 |
34.74 |
398.1K |
0.55% |
AOUT |
 |
American Outdoor Brands Inc |
17.00 |
17.52 |
17.00 |
17.20 |
56K |
1.18% |
APEI |
 |
American Public Education, Inc |
21.96 |
22.40 |
21.86 |
21.93 |
49K |
0.14% |
APH |
 |
Amphenol Corporation |
69.70 |
70.07 |
68.80 |
68.88 |
5.47M |
-0.71% |
API |
 |
Advanced Photonix, Inc |
6.78 |
6.89 |
5.81 |
5.97 |
2.22M |
-7.59% |
APPN |
 |
Appian Corp Cl A |
33.53 |
34.25 |
31.53 |
31.65 |
565.5K |
-5.49% |
APT |
 |
Alpha Pro Tech, Ltd |
5.35 |
5.45 |
5.35 |
5.36 |
4.5K |
-0.92% |
AQST |
 |
Aquestive Therapeutics Inc |
3.46 |
3.54 |
3.32 |
3.32 |
1.53M |
-4.32% |
ARCB |
 |
Arcbest Corp |
95.19 |
96.23 |
93.33 |
94.56 |
213K |
-0.46% |
ARDX |
 |
Ardelyx Inc |
5.72 |
5.89 |
5.64 |
5.79 |
3.51M |
2.30% |
ARMK |
 |
Aramark Holdings Corp |
38.91 |
38.91 |
37.75 |
37.75 |
1.12M |
-2.40% |
ARR |
 |
ARMOUR Residential REIT, Inc. |
18.99 |
19.25 |
18.86 |
19.18 |
3.83M |
-0.16% |
ARRY |
 |
Array BioPharma Inc |
6.65 |
6.88 |
6.42 |
6.79 |
4.31M |
2.72% |
ARTW |
 |
Arts-Way Manufacturing Co |
1.74 |
1.77 |
1.71 |
1.74 |
29.5K |
0.58% |
ASAN |
 |
Asana Inc Cl A |
24.36 |
24.50 |
23.08 |
23.27 |
1.9M |
-4.16% |
ASGN |
 |
On Assignment, Inc |
77.64 |
77.80 |
74.94 |
75.41 |
709.5K |
-2.38% |
ASIX |
 |
Advansix Inc |
30.05 |
30.42 |
29.59 |
29.69 |
67.5K |
-0.13% |
ASMB |
 |
Assembly Biosciences |
12.50 |
13.25 |
12.25 |
13.02 |
48.6K |
6.63% |
ASTE |
 |
Astec Industries, Inc |
33.19 |
33.48 |
32.85 |
33.01 |
80.3K |
0.06% |
ATER |
 |
Aterian Inc |
2.25 |
2.40 |
2.25 |
2.31 |
61.2K |
3.13% |
ATKR |
 |
Atkore International Group |
70.82 |
72.71 |
70.07 |
72.51 |
697.3K |
3.66% |
ATLO |
 |
Ames National Corporation |
18.40 |
18.62 |
18.32 |
18.39 |
18.6K |
0.55% |
ATNI |
 |
Atlantic Tele-Network, Inc |
17.54 |
17.70 |
17.24 |
17.64 |
31.6K |
1.20% |
ATRC |
 |
AtriCure Inc |
39.81 |
41.13 |
39.28 |
40.94 |
577.6K |
3.41% |
ATRO |
 |
Astronics Corporation |
18.77 |
18.80 |
18.28 |
18.51 |
145.9K |
-1.07% |
ATSG |
 |
Air Transport Services Group Inc |
22.29 |
22.30 |
22.24 |
22.24 |
297.6K |
-0.09% |
ATUS |
 |
Altice USA Inc Cl A |
2.71 |
2.86 |
2.67 |
2.82 |
1.87M |
3.30% |
AVAV |
 |
AeroVironment, Inc |
160.98 |
161.33 |
156.40 |
156.99 |
484.2K |
-2.70% |
AVD |
 |
American Vanguard Corp |
5.50 |
5.57 |
5.39 |
5.41 |
113.8K |
-1.64% |
AVO |
 |
Mission Produce Inc |
11.76 |
12.18 |
11.76 |
12.04 |
566.6K |
2.03% |
AVY |
 |
Avery Dennison Corporation |
183.71 |
184.82 |
180.43 |
181.61 |
526.6K |
-0.69% |
AWRE |
 |
Aware, Inc |
1.61 |
1.66 |
1.57 |
1.61 |
36.4K |
-3.01% |
AXGN |
 |
Axogen Inc |
18.18 |
18.42 |
17.95 |
18.13 |
318.7K |
-0.06% |
AXON |
 |
Axon Enterprise Inc |
662.57 |
686.17 |
648.85 |
683.41 |
693.2K |
2.81% |
AXTI |
 |
AXT, Inc |
2.13 |
2.26 |
2.13 |
2.23 |
320.6K |
5.19% |
AYI |
 |
Acuity Brands, Inc |
327.76 |
331.64 |
326.44 |
329.09 |
198.6K |
1.17% |
AYTU |
 |
Aytu Bioscience Inc |
1.39 |
1.45 |
1.38 |
1.39 |
40.8K |
0.72% |
AZZ |
 |
AZZ Incorporated |
98.81 |
98.86 |
97.17 |
97.95 |
179K |
-0.63% |
BABA |
 |
Alibaba |
126.59 |
126.80 |
120.50 |
124.73 |
52.58M |
4.34% |
BAH |
 |
Booz Allen Hamilton Holding Corporation |
118.08 |
119.26 |
115.97 |
117.73 |
1.69M |
-0.13% |
BANC |
 |
First Pactrust Bancorp |
15.94 |
16.09 |
15.50 |
15.61 |
2.99M |
-1.64% |
BAX |
 |
Baxter International Inc |
30.96 |
31.09 |
30.61 |
30.82 |
3.86M |
0.65% |
BBW |
 |
Build-A-Bear Workshop, Inc |
38.19 |
38.36 |
37.39 |
38.00 |
168.8K |
0.00% |
BBY |
 |
Best Buy Co |
90.00 |
91.25 |
89.62 |
91.10 |
2.72M |
2.16% |
BCO |
 |
The Brinks Company |
94.89 |
95.96 |
93.51 |
93.61 |
183.7K |
-0.09% |
BCPC |
 |
Balchem Corporation |
161.64 |
165.11 |
161.64 |
164.82 |
131K |
1.03% |
BCRX |
 |
BioCryst Pharmaceuticals, Inc |
8.83 |
9.11 |
8.72 |
9.05 |
5.15M |
2.61% |
BCTX |
 |
BriaCell Therapeutics Corp |
3.84 |
4.45 |
3.84 |
4.35 |
281.8K |
13.58% |
BCX |
 |
Blackrock Resources |
9.12 |
9.21 |
9.12 |
9.16 |
183.5K |
0.33% |
BEDU |
 |
Bright Scholar Education Holdings Ltd |
1.59 |
1.59 |
1.59 |
1.59 |
200 |
0.63% |
BEEM |
 |
Beam Global |
2.62 |
2.71 |
2.48 |
2.56 |
127.6K |
0.39% |
BERY |
 |
Berry Global Group |
70.30 |
71.17 |
70.19 |
70.24 |
617.6K |
-0.24% |
BEST |
 |
Shiner International, Inc |
2.76 |
2.79 |
2.76 |
2.78 |
72.3K |
0.00% |
BFC |
 |
Bank First National Corp [Wisconsin] |
103.21 |
103.21 |
101.39 |
101.49 |
8.3K |
-1.18% |
BFIN |
 |
BankFinancial Corporation |
13.21 |
13.23 |
13.06 |
13.22 |
9.2K |
-0.38% |
BFLY |
 |
Bluefly, Inc |
4.67 |
4.95 |
4.57 |
4.77 |
4.8M |
2.58% |
BGR |
 |
BlackRock Energy and Resources Trust |
13.55 |
13.72 |
13.50 |
13.70 |
87.2K |
1.03% |
BGY |
 |
BLKRCK INT RE FUND |
5.52 |
5.58 |
5.52 |
5.53 |
418.9K |
-0.54% |
BHC |
 |
Bausch Health Companies Inc |
6.39 |
6.42 |
6.12 |
6.16 |
2.94M |
-3.45% |
BK |
 |
The Bank of New York Mellon Corporation |
87.40 |
88.25 |
87.28 |
87.84 |
5.1M |
1.10% |
BKTI |
 |
Bk Technologies Inc |
29.18 |
32.40 |
29.18 |
31.58 |
17.5K |
9.01% |
BKU |
 |
BankUnited Inc |
40.47 |
41.13 |
40.38 |
40.66 |
358.2K |
0.69% |
BKYI |
 |
Bio-Key Intl Inc |
1.24 |
1.25 |
1.21 |
1.21 |
77.9K |
-4.72% |
BL |
 |
Blackline Inc |
52.40 |
53.02 |
51.25 |
51.37 |
913.3K |
-1.70% |
BLBD |
 |
Blue Bird Corp |
36.45 |
36.97 |
36.03 |
36.35 |
450.7K |
0.39% |
BLDP |
 |
Ballard Power Systems Inc |
1.51 |
1.51 |
1.42 |
1.47 |
8.48M |
-1.34% |
BLFS |
 |
Biolife Solutions |
27.58 |
27.98 |
26.80 |
27.77 |
293.7K |
2.32% |
BLIN |
 |
Bridgeline Digital Inc |
1.96 |
2.05 |
1.75 |
1.75 |
278.8K |
-11.62% |
BLKB |
 |
Blackbaud, Inc |
81.00 |
81.39 |
79.71 |
79.88 |
128.8K |
-1.13% |
BMBL |
 |
Bumble Inc |
8.42 |
8.64 |
8.28 |
8.46 |
1.9M |
0.71% |
BMI |
 |
Badger Meter, Inc |
220.43 |
220.49 |
215.63 |
217.31 |
176.9K |
-0.90% |
BMRN |
 |
BioMarin Pharmaceutical Inc |
64.68 |
65.47 |
63.55 |
64.85 |
1.05M |
0.67% |
BNS |
 |
The Bank of Nova Scotia (USA) |
51.45 |
51.60 |
51.19 |
51.23 |
943.6K |
0.12% |
BOE |
 |
BlackRock Global Opportunities Equity Tr |
11.31 |
11.39 |
11.31 |
11.33 |
147.2K |
-0.53% |
BOH |
 |
Bank of Hawaii Corporation |
73.20 |
74.21 |
72.62 |
72.87 |
199.8K |
0.29% |
BOX |
 |
seacube container leasing ltd |
35.37 |
35.45 |
35.21 |
35.35 |
1.07M |
-0.11% |
BR |
 |
Broadridge Financial Solutions, Inc |
243.23 |
244.47 |
240.24 |
240.33 |
277.6K |
-1.00% |
BRBR |
 |
Bellring Brands Inc Cl A |
77.28 |
78.14 |
76.47 |
76.68 |
948K |
-1.12% |
BRBS |
 |
Blue Ridge Bankshare |
3.73 |
3.83 |
3.69 |
3.79 |
234.8K |
0.00% |
BRC |
 |
Brady Corporation |
73.80 |
74.94 |
73.16 |
73.50 |
236.3K |
-0.23% |
BRKR |
 |
Bruker Corporation |
51.50 |
51.95 |
49.84 |
50.04 |
2.04M |
-2.17% |
BRO |
 |
Brown & Brown, Inc |
110.77 |
111.18 |
110.02 |
110.60 |
1.45M |
-0.30% |
BRX |
 |
Brixmor Property Group Inc |
28.47 |
28.58 |
27.66 |
27.67 |
3.54M |
-1.60% |
BSET |
 |
Bassett Furniture Industries Inc |
14.69 |
15.27 |
14.34 |
15.23 |
24.7K |
2.97% |
BTU |
 |
Peabody Energy Corporation |
17.31 |
17.34 |
16.20 |
16.21 |
3.36M |
-5.20% |
BVS |
 |
Bioventus Inc |
10.46 |
10.48 |
10.29 |
10.41 |
158.1K |
-0.10% |
BWXT |
 |
Bwx Technologies Inc |
109.26 |
109.26 |
105.10 |
106.83 |
986.6K |
-2.10% |
BXC |
 |
BlueLinx Holdings Inc |
102.30 |
103.10 |
101.21 |
101.82 |
39.7K |
0.27% |
BYND |
 |
Beyond Meat Inc |
3.91 |
3.99 |
3.84 |
3.95 |
3.19M |
2.33% |
CABO |
 |
Cable One Inc |
288.89 |
295.00 |
285.40 |
295.00 |
90.2K |
3.49% |
CAC |
 |
Camden National Corporation |
44.23 |
45.28 |
43.25 |
44.57 |
48.6K |
-0.34% |
CACI |
 |
CACI International Inc |
344.30 |
347.67 |
334.05 |
338.51 |
566.5K |
-1.31% |
CADE |
 |
Cadence Financial Corporation |
35.19 |
35.61 |
34.45 |
34.50 |
1.19M |
-1.51% |
CAF |
 |
Morgan Stanley China A Share Fund, Inc |
12.76 |
12.93 |
12.73 |
12.79 |
52K |
1.75% |
CAG |
 |
Conagra Foods, Inc |
25.10 |
25.47 |
25.05 |
25.28 |
6.37M |
1.20% |
CAH |
 |
Cardinal Health, Inc |
127.00 |
127.90 |
126.16 |
126.21 |
1.62M |
-0.45% |
CAKE |
 |
The Cheesecake Factory Incorporated |
52.63 |
53.44 |
52.16 |
53.34 |
1.49M |
1.58% |
CAL |
 |
Continental Airlines, Inc |
17.69 |
17.88 |
17.06 |
17.33 |
518.9K |
-0.91% |
CALM |
 |
Cal-Maine Foods, Inc |
108.11 |
108.92 |
94.00 |
95.10 |
2.08M |
-12.43% |
CALX |
 |
Calix, Inc. |
40.72 |
40.95 |
39.61 |
39.84 |
399.9K |
-2.11% |
CAMP |
 |
CalAmp Corp |
4.46 |
5.19 |
4.42 |
5.10 |
32.4K |
12.83% |
CARG |
 |
Cargurus Inc Cl A |
40.21 |
40.37 |
39.66 |
39.77 |
494.9K |
-0.87% |
CARS |
 |
Cars.com Inc |
17.88 |
18.01 |
17.54 |
17.58 |
262.8K |
-1.35% |
CASI |
 |
Casi Phrmactcls Inc |
2.62 |
2.65 |
2.48 |
2.50 |
19.8K |
-3.47% |
CBAT |
 |
Cbak Energy Technology Inc |
0.86 |
0.88 |
0.85 |
0.87 |
223.9K |
-3.33% |
CBOE |
 |
CBOE Holdings, Inc |
209.45 |
209.45 |
202.00 |
202.33 |
691.2K |
-2.83% |
CBSH |
 |
Commerce Bancshares, Inc |
66.54 |
67.07 |
65.74 |
65.74 |
439.2K |
-1.05% |
CBZ |
 |
CBIZ, Inc |
88.49 |
88.66 |
86.65 |
86.82 |
197.4K |
-1.15% |
CCEL |
 |
Cryo-Cell International, Inc. |
8.01 |
8.01 |
7.54 |
7.84 |
9.6K |
-0.63% |
CCL |
 |
Carnival Corporation |
25.98 |
26.25 |
25.48 |
26.23 |
12.15M |
1.43% |
CCO |
 |
Clear Channel Outdoor Holdings, Inc |
1.44 |
1.45 |
1.37 |
1.39 |
920.6K |
-4.14% |
CE |
 |
Celanese Corporation |
68.24 |
70.51 |
67.75 |
68.06 |
3.26M |
4.23% |
CELH |
 |
Celsius Holdings, Inc. |
23.06 |
23.39 |
22.32 |
22.34 |
7.13M |
-1.41% |