| AAP |
 |
Advance Auto Parts, Inc |
32.60 |
34.47 |
32.56 |
34.42 |
2.03M |
5.20% |
| AAPL |
|
Apple Inc |
211.00 |
212.96 |
209.54 |
211.45 |
43.89M |
-0.41% |
| AAT |
|
American Assets Trust |
19.35 |
19.71 |
19.34 |
19.65 |
326.4K |
1.29% |
| ACCO |
|
Acco Brands Corp |
3.87 |
3.92 |
3.84 |
3.90 |
1.04M |
1.04% |
| ACEL |
|
Accel Entertainment Inc |
11.70 |
11.81 |
11.60 |
11.81 |
284.3K |
0.77% |
| ACI |
|
Arch Coal, Inc |
21.53 |
21.91 |
21.44 |
21.90 |
4.24M |
1.67% |
| ACU |
|
Acme United Corporation |
39.25 |
40.19 |
39.25 |
39.48 |
14.5K |
-0.95% |
| ADBE |
|
Adobe Systems Incorporated |
399.35 |
404.85 |
399.35 |
404.69 |
2.76M |
1.31% |
| ADM |
|
Archer Daniels Midland Company |
49.11 |
49.20 |
47.61 |
48.86 |
3.48M |
-1.11% |
| ADT |
|
ADT Inc |
8.35 |
8.54 |
8.35 |
8.47 |
18.87M |
1.07% |
| ADTX |
|
Aditx Therapeutics Inc |
1.65 |
1.68 |
1.58 |
1.61 |
45.9K |
-3.01% |
| ADV |
|
Advantage Solutions Inc |
1.12 |
1.14 |
1.04 |
1.09 |
584.1K |
-2.68% |
| ADX |
|
Adams Express Company |
20.25 |
20.33 |
20.07 |
20.13 |
257.4K |
-0.45% |
| AEI |
|
Alset EHome International Inc |
0.95 |
1.00 |
0.92 |
0.96 |
6.8K |
1.05% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
105.74 |
106.62 |
104.80 |
106.51 |
4.17M |
1.65% |
| AEO |
|
American Eagle Outfitters |
11.95 |
12.02 |
11.64 |
11.98 |
9.01M |
0.67% |
| AEYE |
|
Audioeye Inc |
13.64 |
13.74 |
12.76 |
13.01 |
115.6K |
-5.17% |
| AFBI |
|
Affinity Bancshares Inc |
18.50 |
18.64 |
18.50 |
18.50 |
6.8K |
0.00% |
| AFRM |
|
Affirm Holdings Inc |
55.09 |
55.85 |
51.66 |
51.75 |
9.61M |
-8.49% |
| AGI |
|
Alamos Gold Inc |
24.15 |
24.56 |
23.79 |
24.54 |
4.08M |
3.07% |
| AGNC |
|
American Capital Agency Corp |
8.97 |
9.09 |
8.91 |
9.08 |
21.01M |
1.34% |
| AGX |
|
Argan, Inc |
176.97 |
187.38 |
176.97 |
183.32 |
343.4K |
2.33% |
| AIR |
|
AAR Corp |
61.38 |
62.42 |
61.06 |
62.16 |
181.4K |
1.80% |
| AIRI |
|
Air Industries Group Inc |
3.30 |
3.30 |
3.08 |
3.23 |
124.7K |
-7.71% |
| AIV |
|
Apartment Investment and Management Co |
7.97 |
8.19 |
7.97 |
8.18 |
610K |
2.63% |
| AJG |
|
Arthur J |
330.76 |
338.45 |
330.20 |
338.28 |
808.4K |
2.62% |
| AKR |
|
Acadia Realty Trust |
19.91 |
20.12 |
19.88 |
20.10 |
550.7K |
1.11% |
| AKRO |
|
Akero Therapeutics Inc |
38.04 |
40.19 |
37.62 |
39.96 |
1.4M |
5.49% |
| ALDX |
|
Aldeyra Therapeu |
2.19 |
2.20 |
2.05 |
2.16 |
518.2K |
-0.46% |
| ALEX |
|
Alexander & Baldwin, Inc |
17.41 |
17.70 |
17.41 |
17.68 |
223.1K |
1.90% |
| ALGM |
|
Allegro Microsystems Inc |
26.71 |
27.18 |
26.45 |
27.02 |
2.87M |
0.00% |
| ALTO |
|
Alto Ingredients Inc |
0.90 |
0.91 |
0.85 |
0.87 |
407.9K |
-3.33% |
| AMAT |
|
Applied Materials, Inc |
171.75 |
176.38 |
171.20 |
174.75 |
11.87M |
0.35% |
| AMPY |
|
Amplify Energy Corp |
2.90 |
2.94 |
2.82 |
2.91 |
432.5K |
-2.35% |
| AMTB |
|
Mercantil Bank Holding Cl A |
18.20 |
18.31 |
18.05 |
18.26 |
169.4K |
-0.16% |
| AMZN |
|
Amazon |
206.45 |
206.88 |
202.67 |
205.17 |
64.23M |
-2.42% |
| AN |
|
AutoNation, Inc |
190.20 |
191.38 |
188.87 |
190.69 |
366.4K |
0.39% |
| ANAB |
|
Anaptysbio Inc |
19.54 |
20.79 |
19.21 |
20.40 |
363.9K |
4.88% |
| ANDE |
|
The Andersons, Inc |
35.21 |
35.53 |
34.62 |
35.44 |
301.2K |
0.28% |
| ANF |
|
Abercrombie & Fitch Co |
80.59 |
81.27 |
79.52 |
79.66 |
1.63M |
-0.83% |
| ANGO |
|
AngioDynamics, Inc |
9.28 |
9.28 |
9.07 |
9.17 |
218.7K |
-1.29% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
23.85 |
24.04 |
23.26 |
23.46 |
304K |
-3.66% |
| APA |
|
Apache Corporation |
17.66 |
17.80 |
17.37 |
17.76 |
16.83M |
-2.26% |
| APDN |
|
Applied Dna Scns |
0.84 |
0.85 |
0.80 |
0.81 |
466.1K |
-3.57% |
| APLE |
|
Apple Hospitality REIT Inc |
12.05 |
12.08 |
11.94 |
12.01 |
1.45M |
-1.07% |
| APOG |
|
Apogee Enterprises, Inc |
40.79 |
41.17 |
40.50 |
40.97 |
102.8K |
0.37% |
| APPS |
|
Digital Turbine |
4.66 |
4.72 |
4.31 |
4.46 |
2.99M |
-5.31% |
| AR |
|
Antero Resources Corp |
39.71 |
40.33 |
39.36 |
40.23 |
3.01M |
-0.67% |
| ARCT |
|
Arcturus Therapeutics Ltd |
10.81 |
11.64 |
10.59 |
11.64 |
376K |
7.38% |
| ARDX |
|
Ardelyx Inc |
3.27 |
3.41 |
3.21 |
3.38 |
4.11M |
3.05% |
| ARKO |
|
ARKO Corp |
5.25 |
5.39 |
5.19 |
5.29 |
653.5K |
0.76% |
| ARMK |
|
Aramark Holdings Corp |
39.01 |
39.08 |
38.27 |
38.33 |
1.46M |
-1.69% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
16.63 |
16.85 |
16.60 |
16.76 |
2.75M |
-0.36% |
| ARTL |
|
The Aristotle Corporation |
0.98 |
0.98 |
0.92 |
0.94 |
17.1K |
-6.00% |
| ASB |
|
AdvanSource Biomaterials Corporation |
24.29 |
24.42 |
24.07 |
24.32 |
1.09M |
-0.25% |
| ASM |
|
Avino Silver & Gold |
2.38 |
2.70 |
2.37 |
2.67 |
5.79M |
17.11% |
| ASPN |
|
Aspen Aerogels Inc |
5.61 |
5.74 |
5.43 |
5.69 |
1.76M |
-0.70% |
| ASRT |
|
Assertio Therapeutics Inc |
0.63 |
0.64 |
0.62 |
0.64 |
126.5K |
4.92% |
| ASRV |
|
AmeriServ Financial, Inc |
2.55 |
2.55 |
2.46 |
2.53 |
48K |
1.20% |
| ATEC |
|
Alphatec Holdings, Inc |
12.70 |
13.03 |
12.67 |
12.74 |
1.26M |
0.00% |
| ATHA |
|
Athira Pharma Inc |
0.26 |
0.28 |
0.26 |
0.28 |
214.2K |
7.69% |
| ATKR |
|
Atkore International Group |
68.64 |
69.72 |
68.27 |
69.43 |
482.4K |
0.07% |
| ATNI |
|
Atlantic Tele-Network, Inc |
14.58 |
14.92 |
14.51 |
14.69 |
70.3K |
1.66% |
| AVA |
|
Avista Corporation |
37.66 |
38.38 |
37.64 |
38.36 |
448K |
2.38% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
11.78 |
11.78 |
11.61 |
11.69 |
89.6K |
-1.43% |
| AVT |
|
Avnet, Inc |
51.68 |
52.14 |
51.24 |
51.59 |
718.3K |
-0.54% |
| AWRE |
|
Aware, Inc |
1.65 |
1.66 |
1.58 |
1.66 |
21.8K |
1.84% |
| AXGN |
|
Axogen Inc |
11.75 |
11.99 |
11.02 |
11.78 |
729.9K |
-0.34% |
| AXON |
|
Axon Enterprise Inc |
725.50 |
732.22 |
722.00 |
728.39 |
567.3K |
-0.02% |
| AXTI |
|
AXT, Inc |
1.50 |
1.51 |
1.42 |
1.45 |
132.9K |
0.69% |
| AZO |
|
AutoZone, Inc |
3654.47 |
3758.37 |
3654.47 |
3758.37 |
135.7K |
3.10% |
| BABA |
|
Alibaba |
126.24 |
126.32 |
122.65 |
123.90 |
33.43M |
-7.57% |
| BAC |
|
Bank of America Corporation |
44.60 |
44.98 |
44.01 |
44.38 |
47.33M |
-0.80% |
| BANC |
|
First Pactrust Bancorp |
14.47 |
14.63 |
14.35 |
14.42 |
1.37M |
-1.10% |
| BANR |
|
Banner Corporation |
64.76 |
65.82 |
64.65 |
65.32 |
132K |
0.99% |
| BATL |
|
Battalion Oil Corp |
1.28 |
1.35 |
1.28 |
1.30 |
67.3K |
-2.99% |
| BBDC |
|
Barings Bdc Inc |
8.90 |
8.96 |
8.84 |
8.91 |
329.2K |
0.45% |
| BBW |
|
Build-A-Bear Workshop, Inc |
41.69 |
41.92 |
40.35 |
41.81 |
221K |
-0.33% |
| BBY |
|
Best Buy Co |
72.93 |
73.32 |
72.39 |
72.84 |
2.15M |
-0.75% |
| BC |
|
Brunswick Corporation |
51.63 |
52.17 |
51.02 |
52.01 |
769.8K |
-0.29% |
| BCO |
|
The Brinks Company |
87.00 |
88.60 |
86.38 |
88.49 |
392.6K |
1.55% |
| BDN |
|
Brandywine Realty Trust |
4.15 |
4.33 |
4.15 |
4.31 |
1.62M |
3.36% |
| BDX |
|
Becton, Dickinson and Co |
171.32 |
172.43 |
169.05 |
172.27 |
3.5M |
0.73% |
| BE |
|
Bloom Energy Corp Cl A |
20.07 |
20.16 |
19.18 |
19.82 |
3.36M |
-2.12% |
| BEEM |
|
Beam Global |
2.01 |
2.10 |
1.94 |
1.97 |
156.3K |
0.51% |
| BEKE |
|
Ke Holdings Inc ADR |
19.14 |
19.48 |
18.80 |
19.16 |
10.91M |
-5.29% |
| BFS |
|
Saul Centers, Inc |
33.01 |
33.51 |
33.01 |
33.49 |
39.7K |
1.76% |
| BFST |
|
Business First Bancshares Inc |
24.66 |
24.89 |
24.52 |
24.77 |
67.8K |
-0.04% |
| BG |
|
Bunge Limited |
81.14 |
81.19 |
78.10 |
80.02 |
2.62M |
-2.34% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
1.30 |
1.39 |
1.24 |
1.31 |
547.4K |
6.50% |
| BGI |
|
CITIGROUP |
0.95 |
0.98 |
0.90 |
0.95 |
53.7K |
-3.06% |
| BGT |
|
Blackrock Floating Rate Income Trust |
12.35 |
12.45 |
12.19 |
12.44 |
141.7K |
0.16% |
| BHK |
|
BlackRock Core Bond Trust |
10.45 |
10.49 |
10.42 |
10.45 |
77K |
-0.38% |
| BIDU |
|
Baidu, Inc |
90.38 |
90.49 |
88.49 |
89.19 |
5.13M |
-3.58% |
| BIGC |
|
Bigcommerce Holdings Inc |
5.32 |
5.37 |
5.15 |
5.18 |
708.1K |
-3.00% |
| BIO |
|
Bio-Rad Laboratories, Inc |
236.71 |
245.45 |
231.75 |
243.19 |
468.3K |
2.58% |
| BIT |
|
Blackrock Multi-Sector Income T |
14.36 |
14.41 |
14.30 |
14.34 |
89.4K |
-0.90% |
| BK |
|
The Bank of New York Mellon Corporation |
87.88 |
89.53 |
87.77 |
89.39 |
2.98M |
1.65% |
| BKE |
|
The Buckle, Inc |
39.87 |
40.84 |
39.70 |
40.84 |
473.1K |
2.54% |
| BKR |
|
Michael Baker Corporation |
37.36 |
37.75 |
36.99 |
37.73 |
6.49M |
-0.29% |
| BKT |
|
BlackRock Income Trust |
11.55 |
11.61 |
11.52 |
11.58 |
20.1K |
-0.09% |
| BKYI |
|
Bio-Key Intl Inc |
0.80 |
0.86 |
0.80 |
0.85 |
46.5K |
2.41% |
| BL |
|
Blackline Inc |
55.00 |
55.32 |
54.15 |
55.04 |
333.7K |
0.07% |
| BLIN |
|
Bridgeline Digital Inc |
1.91 |
1.92 |
1.81 |
1.81 |
35.6K |
-5.24% |
| BLK |
|
BlackRock, Inc |
968.68 |
989.44 |
967.60 |
983.08 |
896.9K |
1.66% |
| BMO |
|
Bank of Montreal (USA) |
102.04 |
102.96 |
101.48 |
102.80 |
445K |
0.34% |
| BMRA |
|
Biomerica Inc |
3.50 |
3.67 |
3.42 |
3.67 |
16.1K |
4.86% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
58.70 |
58.94 |
57.60 |
58.27 |
3.29M |
-0.73% |
| BMY |
|
Bristol Myers Squibb Co |
44.70 |
45.85 |
44.42 |
45.81 |
27.42M |
3.83% |
| BNED |
|
Barnes & Noble Education Inc C |
11.12 |
11.40 |
10.88 |
10.90 |
428.3K |
-3.54% |
| BNGO |
|
Bionano Genomics Inc |
4.30 |
4.95 |
3.86 |
3.93 |
745.1K |
5.08% |
| BNR |
|
Burning Rock Biotech Limited ADR |
2.61 |
2.98 |
2.60 |
2.81 |
11.4K |
7.66% |
| BOH |
|
Bank of Hawaii Corporation |
69.70 |
70.25 |
69.01 |
70.05 |
253K |
0.73% |
| BOLT |
|
Bolt Technology Corp |
0.35 |
0.35 |
0.30 |
0.32 |
317.9K |
-8.57% |
| BOOT |
|
LaCrosse Footwear, Inc |
153.85 |
159.31 |
152.00 |
154.97 |
2.8M |
16.66% |
| BRKL |
|
Brookline Bancorp, Inc |
10.94 |
11.12 |
10.92 |
11.11 |
386.2K |
1.46% |
| BRKR |
|
Bruker Corporation |
36.80 |
36.89 |
35.85 |
36.69 |
3.62M |
-0.43% |
| BRTX |
|
BioRestorative Therapies Inc |
1.75 |
1.75 |
1.65 |
1.67 |
22.8K |
-2.34% |
| BRX |
|
Brixmor Property Group Inc |
25.72 |
26.19 |
25.51 |
26.15 |
1.55M |
1.95% |
| BTU |
|
Peabody Energy Corporation |
14.39 |
14.43 |
14.09 |
14.31 |
3.4M |
-2.52% |
| BTZ |
|
AUTHENTEC INC |
10.55 |
10.58 |
10.50 |
10.58 |
157.7K |
-0.19% |
| BURL |
|
Burlington Stores Inc |
264.19 |
265.64 |
257.92 |
264.89 |
790.2K |
-0.27% |
| BWEN |
|
Broadwind Energy Inc |
1.68 |
1.90 |
1.68 |
1.89 |
457.7K |
13.86% |
| BWXT |
|
Bwx Technologies Inc |
107.41 |
109.01 |
107.06 |
108.83 |
813.4K |
1.58% |
| BX |
|
The Blackstone Group L |
147.62 |
147.85 |
145.28 |
146.75 |
3.4M |
-1.13% |
| BYND |
|
Beyond Meat Inc |
2.44 |
2.50 |
2.36 |
2.47 |
1.28M |
0.00% |
| BZUN |
|
Baozun Inc Ads |
3.35 |
3.38 |
3.24 |
3.28 |
190.4K |
-3.53% |
| C |
|
Citigroup Inc |
74.59 |
76.17 |
74.47 |
75.96 |
12.59M |
0.89% |
| CACI |
|
CACI International Inc |
467.44 |
478.94 |
467.44 |
476.98 |
269.2K |
2.20% |
| CADE |
|
Cadence Financial Corporation |
32.06 |
32.39 |
31.80 |
32.03 |
931.2K |
-0.56% |
| CAL |
|
Continental Airlines, Inc |
17.29 |
17.88 |
17.15 |
17.53 |
1.14M |
0.29% |
| CALM |
|
Cal-Maine Foods, Inc |
94.30 |
97.48 |
94.08 |
97.01 |
1.15M |
2.87% |
| CAPL |
|
Crossamerica Partners LP |
23.23 |
23.62 |
22.86 |
23.48 |
42.9K |
1.21% |
| CAR |
|
Avis Budget Group Inc |
105.56 |
107.17 |
103.82 |
105.67 |
970.9K |
-0.16% |
| CARR |
|
Carrier Global Corp [Carr/I] |
73.13 |
73.60 |
73.09 |
73.48 |
2.72M |
0.16% |
| CARS |
|
Cars.com Inc |
11.13 |
11.15 |
10.80 |
10.86 |
447K |
-2.78% |
| CAS |
|
A |
28.78 |
28.93 |
28.78 |
28.93 |
1.8K |
-1.60% |
| CASY |
|
Caseys General Stores, Inc |
430.67 |
445.92 |
430.00 |
442.43 |
374K |
2.69% |
| CAT |
|
Caterpillar Inc |
349.44 |
351.34 |
348.50 |
349.81 |
1.58M |
0.04% |
| CATO |
|
The Cato Corporation |
2.58 |
2.80 |
2.58 |
2.76 |
20.7K |
6.98% |
| CBFV |
|
Cb Financial Svc |
29.70 |
29.75 |
29.63 |
29.72 |
11.9K |
1.12% |
| CBNK |
|
Chicopee Bancorp, Inc |
32.75 |
33.14 |
32.30 |
32.99 |
129.2K |
0.73% |
| CBOE |
|
CBOE Holdings, Inc |
213.93 |
219.26 |
213.88 |
219.14 |
881.2K |
2.63% |
| CBRL |
|
Cracker Barrel Old Country Store, Inc |
55.55 |
57.44 |
55.27 |
57.25 |
832.2K |
3.41% |
| CCCC |
|
C4 Therapeutics Inc |
1.37 |
1.39 |
1.30 |
1.38 |
620.9K |
0.73% |
| CCEL |
|
Cryo-Cell International, Inc. |
4.97 |
5.01 |
4.94 |
5.01 |
3.6K |
1.21% |
| CCI |
|
Crown Castle International Corp |
99.15 |
100.83 |
98.81 |
100.77 |
2.46M |
2.59% |
| CDE |
|
Coeur dAlene Mines Corporation |
7.40 |
7.47 |
7.26 |
7.41 |
15.02M |
0.27% |
| CELH |
|
Celsius Holdings, Inc. |
38.56 |
39.60 |
38.36 |
39.05 |
4.25M |
0.28% |
| CEVA |
|
CEVA, Inc |
22.01 |
22.04 |
21.28 |
21.33 |
277.5K |
-3.66% |