| AA |
 |
Alcoa Inc |
34.09 |
34.45 |
33.06 |
33.34 |
3.33M |
-1.10% |
| AAL |
|
American Airlines Gp |
11.55 |
11.55 |
11.30 |
11.44 |
46.15M |
-0.61% |
| ACA |
|
Arcosa Inc |
82.38 |
83.43 |
80.77 |
81.36 |
334.7K |
-1.24% |
| ACM |
|
AECOM Technology Corporation |
95.01 |
95.67 |
94.20 |
94.60 |
613.6K |
-0.17% |
| ADM |
|
Archer Daniels Midland Company |
46.10 |
47.21 |
46.05 |
47.07 |
2.99M |
2.21% |
| ADSK |
|
Autodesk, Inc |
271.71 |
274.26 |
270.29 |
271.21 |
1.09M |
-0.68% |
| ADTN |
|
ADTRAN, Inc |
9.45 |
9.57 |
9.21 |
9.24 |
842.7K |
-2.33% |
| ADUS |
|
Addus HomeCare Corporation |
95.15 |
96.20 |
94.00 |
96.15 |
233.7K |
1.20% |
| AFG |
|
American Financial Group |
129.03 |
130.23 |
127.80 |
127.88 |
443.3K |
-0.14% |
| AGX |
|
Argan, Inc |
126.84 |
126.84 |
118.04 |
119.52 |
346.7K |
-5.99% |
| AI |
|
Arlington Asset Investment Corp |
23.55 |
23.66 |
22.66 |
23.03 |
2.06M |
-2.00% |
| AIR |
|
AAR Corp |
69.56 |
70.64 |
69.37 |
69.70 |
230.8K |
0.11% |
| AIRT |
|
Air T, Inc |
17.19 |
17.23 |
17.19 |
17.20 |
1.6K |
-0.17% |
| AIT |
|
Applied Industrial Technologies |
237.60 |
239.93 |
232.34 |
232.89 |
294.3K |
-1.90% |
| ALEX |
|
Alexander & Baldwin, Inc |
17.24 |
17.37 |
17.21 |
17.31 |
301.7K |
0.35% |
| ALGT |
|
Allegiant Travel Company |
55.14 |
56.24 |
54.71 |
55.92 |
275K |
1.41% |
| ALK |
|
Alaska Air Group, Inc |
54.12 |
54.49 |
53.09 |
53.81 |
1.93M |
-0.04% |
| ALOT |
|
Astro-Med, Inc |
9.01 |
9.01 |
8.60 |
8.60 |
10.2K |
-6.32% |
| ALTO |
|
Alto Ingredients Inc |
1.25 |
1.25 |
1.20 |
1.22 |
414.5K |
-2.40% |
| AM |
|
American Greetings Corporation |
18.13 |
18.30 |
17.96 |
18.00 |
3.56M |
-0.22% |
| AMTX |
|
Aemetis Inc |
1.95 |
1.98 |
1.80 |
1.88 |
875.8K |
-3.09% |
| APD |
|
Air Products & Chemicals, Inc |
293.40 |
295.99 |
292.25 |
295.26 |
788.9K |
0.72% |
| APO |
|
American Community Properties Trust |
148.83 |
149.97 |
143.95 |
144.64 |
2.59M |
-2.20% |
| ARCB |
|
Arcbest Corp |
73.41 |
74.60 |
72.81 |
73.68 |
149K |
0.37% |
| ARMK |
|
Aramark Holdings Corp |
34.38 |
34.60 |
33.97 |
34.28 |
1.91M |
0.44% |
| ATNI |
|
Atlantic Tele-Network, Inc |
21.00 |
21.59 |
21.00 |
21.12 |
49.7K |
1.00% |
| ATO |
|
Atmos Energy Corporation |
148.38 |
150.83 |
148.20 |
150.16 |
633.9K |
1.23% |
| ATSG |
|
Air Transport Services Group Inc |
22.35 |
22.36 |
22.34 |
22.34 |
690.1K |
0.00% |
| ATUS |
|
Altice USA Inc Cl A |
2.75 |
2.85 |
2.74 |
2.83 |
1.27M |
2.54% |
| AVNW |
|
Aviat Networks, Inc. |
19.73 |
20.03 |
19.36 |
19.67 |
69.1K |
-0.15% |
| AVY |
|
Avery Dennison Corporation |
175.81 |
178.21 |
175.81 |
177.94 |
348.2K |
1.28% |
| AXTA |
|
Axalta Coating Systems Ltd |
34.20 |
34.61 |
34.06 |
34.18 |
1.83M |
0.00% |
| AYRO |
|
Ayro Inc |
0.54 |
0.64 |
0.52 |
0.60 |
400.7K |
11.11% |
| BBSI |
|
Barrett Business Services, Inc |
41.24 |
41.84 |
40.77 |
41.62 |
131.5K |
0.80% |
| BC |
|
Brunswick Corporation |
56.36 |
57.06 |
55.68 |
56.34 |
951.2K |
0.20% |
| BCO |
|
The Brinks Company |
88.00 |
88.56 |
86.30 |
87.10 |
220.2K |
-0.70% |
| BG |
|
Bunge Limited |
73.44 |
74.49 |
73.00 |
74.19 |
1.2M |
1.01% |
| BIPC |
|
Brookfield Infrastructure Partners LP Cl A |
36.61 |
36.95 |
36.11 |
36.19 |
559K |
-0.66% |
| BKH |
|
Black Hills Corporation |
59.03 |
59.57 |
59.03 |
59.48 |
331K |
1.12% |
| BKR |
|
Michael Baker Corporation |
45.25 |
45.36 |
43.85 |
44.02 |
5.94M |
-2.57% |
| BKTI |
|
Bk Technologies Inc |
29.20 |
29.86 |
28.35 |
29.27 |
22K |
-0.10% |
| BLFS |
|
Biolife Solutions |
25.77 |
25.77 |
25.03 |
25.50 |
183.1K |
-1.24% |
| BLNK |
|
Blink Charging Company |
1.00 |
1.01 |
0.94 |
0.94 |
6.85M |
-6.93% |
| BTU |
|
Peabody Energy Corporation |
14.24 |
14.32 |
13.73 |
14.05 |
3.92M |
-2.43% |
| BWMN |
|
Bowman Consulting Group Ltd |
24.63 |
24.63 |
23.61 |
23.78 |
65.9K |
-3.37% |
| CAMP |
|
CalAmp Corp |
5.08 |
5.20 |
4.73 |
4.92 |
40.8K |
-4.47% |
| CARR |
|
Carrier Global Corp [Carr/I] |
68.20 |
68.48 |
66.66 |
66.97 |
3.79M |
-1.67% |
| CASS |
|
Cass Information Systems |
42.95 |
43.27 |
42.89 |
43.13 |
19.3K |
0.77% |
| CAT |
|
Caterpillar Inc |
343.36 |
347.27 |
338.79 |
341.11 |
1.7M |
-0.44% |
| CEV |
|
Eaton Vance California Mun |
10.11 |
10.11 |
10.03 |
10.03 |
13.5K |
-0.79% |
| CFR |
|
Cullen/Frost Bankers, Inc |
125.91 |
127.15 |
124.71 |
125.11 |
330.5K |
-0.18% |
| CG |
|
The Carlyle Group |
46.36 |
46.86 |
45.65 |
46.12 |
2.72M |
-0.88% |
| CHRW |
|
C |
100.26 |
102.20 |
100.26 |
101.88 |
1.08M |
1.88% |
| CIEN |
|
Ciena Corporation |
69.10 |
69.56 |
65.26 |
65.76 |
2.28M |
-5.27% |
| CIGI |
|
Colliers Intl Grp IN |
124.90 |
126.71 |
122.90 |
124.20 |
95.8K |
-0.38% |
| CIX |
|
CompX International Inc |
21.65 |
21.91 |
21.51 |
21.72 |
2.3K |
0.32% |
| CLH |
|
Clean Harbors, Inc |
201.37 |
202.23 |
198.89 |
199.42 |
293.2K |
-0.66% |
| CLNE |
|
Clean Energy Fuels Corp |
1.65 |
1.68 |
1.55 |
1.57 |
2.61M |
-5.42% |
| CMBM |
|
Cambium Networks Corp |
0.80 |
0.82 |
0.75 |
0.79 |
47K |
2.60% |
| CNC |
|
Centene Corporation |
59.12 |
61.08 |
59.02 |
60.54 |
3.76M |
2.71% |
| CNDT |
|
Conduent Inc |
2.96 |
2.98 |
2.87 |
2.90 |
615.6K |
-1.36% |
| CNI |
|
Canadian National Railway (USA) |
98.20 |
100.10 |
98.20 |
100.07 |
1.82M |
1.75% |
| CNP |
|
CenterPoint Energy, Inc |
35.30 |
35.68 |
35.30 |
35.54 |
2.54M |
0.88% |
| COP |
|
ConocoPhillips |
103.65 |
104.87 |
102.61 |
103.20 |
7.17M |
0.63% |
| CP |
|
Canadian Pacific Railway Limited (USA) |
72.25 |
73.66 |
72.25 |
73.28 |
3.37M |
1.24% |
| CPK |
|
Chesapeake Utilities Corporation |
124.22 |
125.79 |
122.82 |
124.62 |
82.5K |
0.17% |
| CPRT |
|
Copart, Inc |
55.78 |
56.11 |
54.97 |
55.07 |
3.77M |
-0.94% |
| CPSH |
|
Cps Technologies |
1.61 |
1.73 |
1.61 |
1.68 |
27.5K |
0.60% |
| CRAI |
|
CRA International, Inc |
178.49 |
178.49 |
176.37 |
177.15 |
32.4K |
-1.08% |
| CRC |
|
Chromcraft Revington, Inc |
44.39 |
45.51 |
44.22 |
44.51 |
576.6K |
1.18% |
| CRS |
|
Carpenter Technology Corporation |
195.67 |
197.01 |
186.82 |
189.12 |
411.5K |
-3.25% |
| CSCO |
|
Cisco Systems, Inc |
61.03 |
61.84 |
61.01 |
61.80 |
28.47M |
1.33% |
| CSV |
|
Carriage Services, Inc |
38.16 |
38.77 |
38.05 |
38.59 |
79.8K |
1.21% |
| CSX |
|
CSX Corporation |
29.56 |
29.94 |
29.26 |
29.90 |
13.97M |
1.25% |
| CVE |
|
Cenovus Energy Inc (ADR) |
14.50 |
14.56 |
14.20 |
14.24 |
7.79M |
-0.84% |
| CVLG |
|
Covenant Logistics Group Inc |
22.66 |
22.97 |
22.39 |
22.87 |
49.9K |
0.97% |
| CVX |
|
Chevron Corporation |
167.37 |
168.96 |
167.25 |
167.97 |
10.07M |
1.22% |
| CYRX |
|
Cryoport Inc |
6.24 |
6.30 |
6.02 |
6.22 |
311.5K |
-0.32% |
| D |
|
Dominion Resources, Inc |
53.12 |
54.01 |
52.96 |
53.86 |
3.62M |
1.91% |
| DAKT |
|
Daktronics, Inc |
12.68 |
12.94 |
12.46 |
12.62 |
494.8K |
-0.71% |
| DAL |
|
Delta Air Lines, Inc |
48.90 |
49.28 |
47.51 |
48.07 |
6.85M |
-1.23% |
| DCI |
|
Donaldson Company, Inc |
68.27 |
69.52 |
68.27 |
68.73 |
484.1K |
0.64% |
| DD |
|
E |
76.62 |
77.48 |
76.30 |
76.49 |
1.2M |
0.05% |
| DGII |
|
Digi International Inc |
29.70 |
30.22 |
29.54 |
29.55 |
136.1K |
-0.84% |
| DK |
|
Delek US Holdings, Inc |
16.10 |
16.58 |
16.01 |
16.04 |
832.4K |
0.63% |
| DKL |
|
MSSATURNS FORD 8 |
43.98 |
44.03 |
43.62 |
43.85 |
151.5K |
0.23% |
| DMB |
|
Dreyfus Municipal Bond Infrastr |
10.65 |
10.68 |
10.53 |
10.55 |
101.4K |
-0.94% |
| DNLI |
|
Denali Therapeutics Inc |
14.13 |
14.31 |
13.67 |
13.81 |
796.1K |
-2.20% |
| DOV |
|
Dover Corporation |
185.82 |
186.96 |
181.60 |
182.25 |
1.02M |
-1.88% |
| DSGX |
|
Descartes Systems Group (USA) |
105.54 |
106.46 |
103.27 |
103.59 |
283.8K |
-1.85% |
| DTE |
|
DTE Energy Company |
134.62 |
136.15 |
134.60 |
135.72 |
1.77M |
0.91% |
| DXPE |
|
DXP Enterprises, Inc |
88.40 |
89.10 |
85.26 |
85.72 |
93.2K |
-3.03% |
| ECL |
|
Ecolab Inc |
251.60 |
253.46 |
251.60 |
252.39 |
1.19M |
0.47% |
| EGP |
|
EastGroup Properties Inc |
175.99 |
178.59 |
175.99 |
177.87 |
566.5K |
1.52% |
| EH |
|
Ehang Holdings Ltd Ads |
22.50 |
22.90 |
21.81 |
22.33 |
1.47M |
0.22% |
| EIM |
|
Eaton Vance Insured Municipal Bond |
10.05 |
10.07 |
9.96 |
9.96 |
73.4K |
-1.09% |
| EM |
|
Emdeon Inc. Class A Common Stock |
1.13 |
1.13 |
1.12 |
1.12 |
113.6K |
0.00% |
| EMN |
|
Eastman Chemical Company |
89.73 |
90.31 |
89.00 |
89.55 |
865.4K |
0.24% |
| ENB |
|
Enbridge Inc |
44.60 |
44.80 |
44.34 |
44.52 |
2.62M |
0.23% |
| ENSG |
|
The Ensign Group, Inc |
130.95 |
131.08 |
128.19 |
128.79 |
433.8K |
-0.94% |
| ENTG |
|
Entegris, Inc |
94.05 |
95.22 |
91.29 |
92.44 |
3.38M |
-1.89% |
| ENX |
|
Eaton Vance Insured New York Bond Fund |
9.76 |
9.78 |
9.69 |
9.71 |
24.6K |
-0.41% |
| EPD |
|
Enterprise Products Partners L |
33.45 |
34.01 |
33.45 |
33.84 |
4.2M |
1.01% |
| ET |
|
Energy Transfer LP |
18.90 |
19.12 |
18.86 |
18.93 |
10.4M |
0.26% |
| EVM |
|
Eaton Vance Insured California Bond Fund |
9.37 |
9.37 |
9.30 |
9.32 |
21.1K |
-0.21% |
| EVN |
|
Eaton Vance Municipal Income Trust |
10.43 |
10.45 |
10.28 |
10.33 |
78.9K |
-0.77% |
| EXPD |
|
Expeditors International of Washington |
118.75 |
120.34 |
118.75 |
119.17 |
1.86M |
0.72% |
| EXPO |
|
Exponent, Inc |
80.19 |
81.28 |
79.50 |
80.41 |
192.7K |
0.45% |
| EXTR |
|
Extreme Networks, Inc |
15.17 |
15.27 |
14.71 |
14.91 |
685.7K |
-1.91% |
| FCBC |
|
First Community Bancshares, Inc |
38.52 |
39.26 |
38.26 |
38.62 |
21.7K |
0.42% |
| FDUS |
|
Fidus Investment Cor |
20.82 |
20.96 |
20.80 |
20.96 |
291.8K |
0.72% |
| FDX |
|
FedEx Corporation |
242.00 |
245.13 |
240.00 |
243.67 |
2.19M |
1.08% |
| FMN |
|
Federated Premier Municipal Income |
10.90 |
10.91 |
10.84 |
10.84 |
43.6K |
-0.64% |
| FSLY |
|
Fastly Inc |
7.04 |
7.13 |
6.81 |
6.87 |
2.09M |
-2.41% |
| FTAI |
|
Fortress Transportation & Infra |
116.92 |
117.75 |
112.15 |
114.00 |
2.12M |
-2.51% |
| FUL |
|
H |
53.98 |
54.64 |
53.60 |
54.32 |
696.9K |
0.91% |
| GBX |
|
The Greenbrier Companies |
53.78 |
54.35 |
53.03 |
53.32 |
383.7K |
-0.84% |
| GEL |
|
Genesis Energy, L |
16.01 |
16.44 |
15.82 |
15.88 |
390.9K |
-0.94% |
| GFL |
|
Gfl Environmental Inc |
49.20 |
49.35 |
47.70 |
48.35 |
5.58M |
-0.56% |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.33 |
4.35 |
4.32 |
4.34 |
378.6K |
0.00% |
| GIB |
|
CGI Group Inc |
101.29 |
101.58 |
99.91 |
100.18 |
208K |
-0.92% |
| GLAD |
|
Gladstone Capital Corporation |
27.80 |
27.80 |
27.45 |
27.72 |
34.1K |
-0.18% |
| GLDD |
|
Great Lakes Dredge & Dock Corporation |
9.19 |
9.19 |
8.92 |
8.97 |
358.7K |
-2.39% |
| GLP |
|
Global Partners LP |
53.54 |
54.48 |
51.98 |
53.45 |
27.3K |
-0.17% |
| GNK |
|
Genco Shipping & Trading Limited |
13.46 |
13.49 |
13.14 |
13.40 |
641.6K |
-0.45% |
| GPC |
|
Genuine Parts Company |
118.11 |
119.43 |
117.99 |
118.46 |
2.18M |
0.48% |
| GPRE |
|
Green Plains Renewable Energy Inc |
5.08 |
5.22 |
4.98 |
5.09 |
1.39M |
0.79% |
| GSAT |
|
Globalstar, Inc |
23.13 |
23.41 |
22.65 |
23.05 |
438.8K |
-0.60% |
| GTES |
|
Gates Industrial Corp Plc |
20.05 |
20.35 |
19.74 |
19.75 |
1.95M |
-1.59% |
| GVA |
|
Granite Construction Inc |
79.31 |
79.59 |
76.77 |
77.24 |
471.2K |
-2.67% |
| HEES |
|
H&E Equipment Services, Inc |
96.32 |
96.32 |
95.29 |
95.67 |
321K |
-0.33% |
| HES |
|
Hess Corp |
159.88 |
161.63 |
159.76 |
160.52 |
2.51M |
1.41% |
| HRI |
|
Herc Holdings Inc |
142.82 |
144.50 |
138.08 |
140.81 |
434.4K |
-1.55% |
| HUBB |
|
Hubbell Inc B |
351.27 |
353.49 |
344.87 |
346.63 |
714.4K |
-1.98% |
| HUBG |
|
Hub Group, Inc |
37.84 |
38.54 |
37.71 |
38.01 |
1.85M |
0.77% |
| HURC |
|
Hurco Companies, Inc |
15.84 |
15.84 |
15.40 |
15.50 |
10.4K |
-0.06% |
| HWM |
|
Howmet Aerospace Inc |
137.87 |
138.06 |
133.83 |
134.14 |
2.73M |
-2.60% |
| HYLN |
|
Hyliion Hldg Corp Cl A |
1.60 |
1.63 |
1.53 |
1.55 |
909.1K |
-3.73% |
| IEP |
|
Icahn Enterprises, L |
9.30 |
9.41 |
9.30 |
9.36 |
226.6K |
0.86% |
| IMO |
|
Imperial Oil Limited (USA) |
73.82 |
74.04 |
72.98 |
73.16 |
330K |
-0.25% |
| INNV |
|
InnovAge Holding Corp |
3.03 |
3.08 |
3.00 |
3.05 |
36.9K |
2.01% |
| INSW |
|
InsWeb Corporation |
33.89 |
34.70 |
33.89 |
34.29 |
652K |
1.42% |
| IPGP |
|
IPG Photonics Corporation |
66.45 |
67.13 |
65.00 |
66.61 |
492.5K |
0.30% |
| ISSC |
|
Innovative Solutions & Support Inc |
6.88 |
6.88 |
6.67 |
6.73 |
28.8K |
-2.04% |
| ITRI |
|
Itron, Inc |
108.91 |
108.91 |
106.42 |
107.36 |
420.3K |
-0.80% |
| ITT |
|
ITT Corporation |
139.42 |
140.10 |
137.29 |
138.01 |
228.4K |
-1.05% |
| JBHT |
|
J |
147.59 |
152.34 |
147.58 |
151.39 |
2.27M |
0.96% |
| JBL |
|
Jabil Circuit, Inc |
148.88 |
148.88 |
142.42 |
143.86 |
1.54M |
-2.99% |
| JBLU |
|
JetBlue Airways Corporation |
5.59 |
5.60 |
5.33 |
5.42 |
16.96M |
-2.52% |
| JLL |
|
Jones Lang LaSalle Incorporated |
260.64 |
263.22 |
253.25 |
254.43 |
209.8K |
-2.03% |