| AAP |
 |
Advance Auto Parts, Inc |
55.19 |
55.35 |
51.77 |
51.84 |
1.43M |
-7.68% |
| AAPL |
|
Apple Inc |
291.98 |
293.88 |
290.23 |
292.68 |
28.74M |
-0.22% |
| AAT |
|
American Assets Trust |
21.16 |
21.17 |
20.90 |
20.96 |
80.8K |
-0.38% |
| ACCO |
|
Acco Brands Corp |
4.02 |
4.03 |
3.91 |
3.91 |
1.09M |
-3.22% |
| ACEL |
|
Accel Entertainment Inc |
11.21 |
11.72 |
11.21 |
11.54 |
245.3K |
-0.77% |
| ACH |
|
Aluminum Corp |
3.97 |
4.69 |
3.38 |
3.88 |
2.6M |
8.38% |
| ACI |
|
Arch Coal, Inc |
16.06 |
16.08 |
15.80 |
15.91 |
3.19M |
-0.69% |
| ACII |
|
Atlas Crest Investment Corp II |
25.71 |
25.74 |
25.65 |
25.70 |
45.1K |
0.08% |
| ACU |
|
Acme United Corporation |
41.61 |
41.99 |
41.20 |
41.55 |
7.4K |
-0.14% |
| ADBE |
|
Adobe Systems Incorporated |
250.53 |
255.41 |
244.69 |
246.14 |
2.55M |
-2.73% |
| ADM |
|
Archer Daniels Midland Company |
78.09 |
79.91 |
78.00 |
79.84 |
2.21M |
2.81% |
| ADT |
|
ADT Inc |
6.85 |
6.89 |
6.76 |
6.79 |
11.18M |
-1.16% |
| ADTX |
|
Aditx Therapeutics Inc |
0.11 |
0.11 |
0.10 |
0.11 |
1.93M |
-8.33% |
| ADV |
|
Advantage Solutions Inc |
39.94 |
39.94 |
35.69 |
36.01 |
48.8K |
-9.48% |
| ADX |
|
Adams Express Company |
24.49 |
24.80 |
24.42 |
24.65 |
304.6K |
0.45% |
| AEI |
|
Alset EHome International Inc |
1.85 |
1.95 |
1.75 |
1.88 |
26.7K |
2.73% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
195.15 |
200.64 |
194.99 |
196.82 |
1.73M |
1.87% |
| AEO |
|
American Eagle Outfitters |
16.70 |
16.73 |
15.49 |
15.52 |
3.77M |
-6.95% |
| AEYE |
|
Audioeye Inc |
7.86 |
7.90 |
7.63 |
7.73 |
86.4K |
-1.65% |
| AFBI |
|
Affinity Bancshares Inc |
22.50 |
22.50 |
22.45 |
22.47 |
9.9K |
0.04% |
| AFRM |
|
Affirm Holdings Inc |
63.09 |
66.61 |
61.85 |
66.46 |
6.84M |
3.83% |
| |
| AGI |
|
Alamos Gold Inc |
43.83 |
45.10 |
43.48 |
43.91 |
2.36M |
1.22% |
| AGNC |
|
American Capital Agency Corp |
10.83 |
10.90 |
10.79 |
10.82 |
10.32M |
-0.37% |
| AGX |
|
Argan, Inc |
681.63 |
690.09 |
670.00 |
683.04 |
314.4K |
0.41% |
| AIM |
|
Aerosonic Corporation |
0.34 |
0.34 |
0.29 |
0.30 |
1.42M |
-11.76% |
| AIR |
|
AAR Corp |
117.64 |
119.56 |
116.80 |
117.48 |
266.6K |
-0.25% |
| AIRI |
|
Air Industries Group Inc |
3.06 |
3.13 |
3.03 |
3.06 |
30.9K |
0.66% |
| AIT |
|
Applied Industrial Technologies |
309.31 |
311.82 |
307.43 |
310.64 |
107.7K |
0.57% |
| AIV |
|
Apartment Investment and Management Co |
4.24 |
4.31 |
4.23 |
4.31 |
2.1M |
1.65% |
| AJG |
|
Arthur J |
197.95 |
200.34 |
195.14 |
198.59 |
1.33M |
-0.14% |
| AKR |
|
Acadia Realty Trust |
21.80 |
21.96 |
21.66 |
21.79 |
476.7K |
0.09% |
| ALDX |
|
Aldeyra Therapeu |
1.72 |
1.77 |
1.71 |
1.76 |
648K |
1.73% |
| ALGM |
|
Allegro Microsystems Inc |
48.87 |
49.02 |
46.15 |
48.39 |
2.92M |
-1.14% |
| ALTO |
|
Alto Ingredients Inc |
4.67 |
4.98 |
4.60 |
4.91 |
2.81M |
10.09% |
| AMAT |
|
Applied Materials, Inc |
439.25 |
448.45 |
437.27 |
443.54 |
5.05M |
1.86% |
| AMPY |
|
Amplify Energy Corp |
5.45 |
5.59 |
5.41 |
5.48 |
785.6K |
3.59% |
| AMTB |
|
Mercantil Bank Holding Cl A |
23.50 |
23.50 |
22.93 |
23.10 |
119.5K |
-1.41% |
| AMZN |
|
Amazon |
269.84 |
273.63 |
268.48 |
268.99 |
26.93M |
-1.35% |
| AN |
|
AutoNation, Inc |
205.97 |
205.97 |
200.40 |
200.48 |
336K |
-2.67% |
| ANAB |
|
Anaptysbio Inc |
69.75 |
70.47 |
66.90 |
67.94 |
392.6K |
-2.00% |
| ANDE |
|
The Andersons, Inc |
72.46 |
73.49 |
71.05 |
71.59 |
240.6K |
0.20% |
| ANF |
|
Abercrombie & Fitch Co |
77.13 |
77.65 |
72.25 |
72.33 |
1.29M |
-7.26% |
| ANGO |
|
AngioDynamics, Inc |
11.20 |
11.20 |
10.73 |
10.86 |
332.2K |
-3.04% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
38.71 |
39.80 |
37.12 |
38.62 |
733.7K |
1.90% |
| APA |
|
Apache Corporation |
36.70 |
37.10 |
36.03 |
36.71 |
4.62M |
3.23% |
| APLE |
|
Apple Hospitality REIT Inc |
14.15 |
14.19 |
13.74 |
13.79 |
2.43M |
-2.41% |
| APOG |
|
Apogee Enterprises, Inc |
36.40 |
36.93 |
36.15 |
36.26 |
81.3K |
-1.06% |
| APPS |
|
Digital Turbine |
4.00 |
4.07 |
3.92 |
3.99 |
1.3M |
-1.24% |
| AR |
|
Antero Resources Corp |
36.65 |
36.73 |
36.17 |
36.59 |
2.88M |
1.81% |
| ARCT |
|
Arcturus Therapeutics Ltd |
9.19 |
9.57 |
8.61 |
8.64 |
443.7K |
-6.29% |
| ARDX |
|
Ardelyx Inc |
6.80 |
6.84 |
6.57 |
6.61 |
3.4M |
-2.51% |
 |
| ARKO |
|
ARKO Corp |
6.94 |
7.07 |
6.63 |
6.79 |
802.6K |
-1.16% |
| ARMK |
|
Aramark Holdings Corp |
44.85 |
45.09 |
44.14 |
44.55 |
4.5M |
-1.18% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
17.65 |
17.75 |
17.59 |
17.72 |
2.58M |
0.51% |
| ARTL |
|
The Aristotle Corporation |
2.51 |
2.64 |
2.40 |
2.42 |
75.7K |
-4.72% |
| ASB |
|
AdvanSource Biomaterials Corporation |
28.64 |
28.75 |
27.83 |
27.91 |
1.27M |
-2.24% |
| ASM |
|
Avino Silver & Gold |
7.19 |
7.70 |
7.11 |
7.53 |
6.44M |
9.13% |
| ASPN |
|
Aspen Aerogels Inc |
5.00 |
5.55 |
4.97 |
5.13 |
1.93M |
1.79% |
| ASRT |
|
Assertio Therapeutics Inc |
22.09 |
22.58 |
22.09 |
22.38 |
254.5K |
-0.53% |
| ASRV |
|
AmeriServ Financial, Inc |
3.65 |
3.75 |
3.60 |
3.69 |
9.7K |
1.10% |
| ATCX |
|
Atlas Technical Consultants Inc |
5.52 |
5.75 |
5.52 |
5.54 |
14.5K |
-3.48% |
| ATEC |
|
Alphatec Holdings, Inc |
7.49 |
7.49 |
6.82 |
6.98 |
4.29M |
-7.18% |
| ATKR |
|
Atkore International Group |
75.00 |
76.20 |
73.77 |
74.66 |
363.7K |
0.50% |
| ATNI |
|
Atlantic Tele-Network, Inc |
27.00 |
27.48 |
26.29 |
26.70 |
51.4K |
0.56% |
| AVA |
|
Avista Corporation |
41.11 |
41.15 |
40.66 |
40.68 |
234.5K |
-0.34% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
12.93 |
13.04 |
12.89 |
12.94 |
185.8K |
0.08% |
| AVT |
|
Avnet, Inc |
82.64 |
83.63 |
82.26 |
82.82 |
460.5K |
0.89% |
| AWRE |
|
Aware, Inc |
1.30 |
1.35 |
1.29 |
1.32 |
22.6K |
1.54% |
| AXGN |
|
Axogen Inc |
41.80 |
42.20 |
40.06 |
40.79 |
726.6K |
-3.02% |
| AXON |
|
Axon Enterprise Inc |
394.20 |
400.19 |
379.19 |
394.41 |
1.09M |
-2.26% |
| AXTI |
|
AXT, Inc |
118.38 |
132.48 |
111.04 |
126.00 |
9.67M |
8.28% |
| AZO |
|
AutoZone, Inc |
3477.71 |
3480.04 |
3409.42 |
3431.35 |
233.4K |
-1.85% |
| BABA |
|
Alibaba |
137.66 |
138.85 |
136.22 |
137.29 |
8.62M |
-1.98% |
| BAC |
|
Bank of America Corporation |
51.21 |
51.39 |
50.27 |
50.54 |
25.09M |
-1.50% |
| BANC |
|
First Pactrust Bancorp |
19.10 |
19.11 |
18.76 |
18.85 |
2.13M |
-1.00% |
| BANR |
|
Banner Corporation |
65.89 |
66.13 |
64.62 |
64.80 |
211.8K |
-1.32% |
| BATL |
|
Battalion Oil Corp |
2.89 |
2.97 |
2.74 |
2.84 |
3.02M |
-1.73% |
| BBBY |
|
Bed Bath & Beyond Inc |
5.15 |
5.25 |
4.90 |
4.90 |
2.07M |
-7.55% |
| BBDC |
|
Barings Bdc Inc |
8.89 |
8.91 |
8.62 |
8.62 |
558.4K |
-2.82% |
| BBW |
|
Build-A-Bear Workshop, Inc |
37.99 |
38.11 |
36.65 |
37.08 |
318.5K |
-3.36% |
| BBY |
|
Best Buy Co |
60.00 |
60.03 |
57.55 |
57.62 |
3.83M |
-3.00% |
 |
| BC |
|
Brunswick Corporation |
81.67 |
81.82 |
79.26 |
79.54 |
232.1K |
-2.66% |
| BCO |
|
The Brinks Company |
106.95 |
107.16 |
104.52 |
105.21 |
200.9K |
-1.87% |
| BCOR |
|
Blucora Inc |
28.31 |
28.31 |
28.31 |
28.31 |
100 |
3.25% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
30.01 |
30.45 |
30.01 |
30.45 |
506 |
-0.26% |
| BDN |
|
Brandywine Realty Trust |
3.12 |
3.13 |
3.02 |
3.04 |
1.64M |
-2.25% |
| BDX |
|
Becton, Dickinson and Co |
148.71 |
149.64 |
142.96 |
143.22 |
2.64M |
-4.16% |
| BE |
|
Bloom Energy Corp Cl A |
269.50 |
296.39 |
267.98 |
284.00 |
10.06M |
8.80% |
| BEEM |
|
Beam Global |
1.84 |
1.87 |
1.78 |
1.81 |
355K |
-2.69% |
| BEKE |
|
Ke Holdings Inc ADR |
18.83 |
19.27 |
18.83 |
19.18 |
4.69M |
1.64% |
| BFS |
|
Saul Centers, Inc |
35.19 |
35.27 |
34.02 |
34.69 |
40K |
-1.42% |
| BFST |
|
Business First Bancshares Inc |
27.68 |
27.74 |
27.17 |
27.21 |
156.7K |
-1.70% |
| BG |
|
Bunge Limited |
125.00 |
127.63 |
124.32 |
126.18 |
953.4K |
0.99% |
| BGI |
|
CITIGROUP |
0.66 |
0.71 |
0.64 |
0.69 |
10.9K |
2.99% |
| BGT |
|
Blackrock Floating Rate Income Trust |
10.95 |
10.97 |
10.92 |
10.92 |
57.7K |
-0.36% |
| BHK |
|
BlackRock Core Bond Trust |
9.19 |
9.20 |
9.16 |
9.19 |
180.3K |
0.00% |
| BIDU |
|
Baidu, Inc |
143.50 |
149.92 |
143.50 |
145.77 |
3.41M |
3.35% |
| BIO |
|
Bio-Rad Laboratories, Inc |
254.35 |
254.35 |
242.62 |
243.88 |
333.3K |
-4.11% |
| BIT |
|
Blackrock Multi-Sector Income T |
12.85 |
12.88 |
12.70 |
12.77 |
267.5K |
-0.39% |
| BK |
|
The Bank of New York Mellon Corporation |
130.46 |
132.55 |
130.23 |
132.47 |
2.29M |
1.51% |