180 Degree Capital Corp |
3,923
26 apr
|
+0,023
+0,58%
|
3,923
|
3,900
|
|
1-800-FLOWERS.COM |
9,280
26 apr
|
+0,130
+1,42%
|
9,410
|
9,200
|
|
1st Constitution Bancorp (NJ) |
27,790
jan '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
1st Source Corp |
49,320
26 apr
|
-1,820
-3,56%
|
51,201
|
48,910
|
|
2U |
0,240
26 apr
|
0,000
0,00%
|
0,254
|
0,231
|
|
AAON |
91,150
26 apr
|
+1,250
+1,39%
|
91,720
|
89,855
|
|
AB Active ETFs |
|
-0,004
-0,01%
|
34,735
|
34,735
|
|
Abeona Therapeutics |
3,260
26 apr
|
+0,070
+2,19%
|
3,380
|
3,200
|
|
Abraxas Petroleum Corp |
1,840
aug '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
Acacia Research Corp |
4,870
26 apr
|
-0,020
-0,41%
|
4,920
|
4,860
|
|
Acadia Healthcare Company |
73,590
26 apr
|
+0,210
+0,29%
|
74,645
|
73,209
|
|
ACADIA Pharmaceuticals |
16,710
26 apr
|
+0,400
+2,45%
|
16,740
|
16,265
|
|
Acasti Pharma |
|
-0,029
-0,97%
|
3,125
|
2,770
|
|
Accelerate Diagnostics |
0,930
26 apr
|
-0,015
-1,61%
|
0,945
|
0,885
|
|
Accuray |
2,185
26 apr
|
+0,005
+0,23%
|
2,230
|
2,160
|
|
AcelRx Pharmaceuticals |
0,860
09 jan
|
0,000
0,00%
|
0,000
|
0,000
|
|
ACI Worldwide |
33,300
26 apr
|
+0,530
+1,62%
|
33,450
|
32,890
|
|
Aclaris Therapeutics |
1,200
26 apr
|
+0,010
+0,84%
|
1,200
|
1,160
|
|
ACNB Corp |
34,160
26 apr
|
+0,960
+2,89%
|
34,352
|
32,978
|
|
Acorda Therapeutics |
0,613
11 apr
|
0,000
0,00%
|
0,000
|
0,000
|
|
Activision Blizzard |
94,420
12 okt
|
0,000
0,00%
|
0,000
|
0,000
|
|
Adamis Pharmaceuticals Corp |
0,584
13 okt
|
0,000
0,00%
|
0,598
|
0,560
|
|
Adaptimmune Therapeutics plc |
1,075
26 apr
|
+0,015
+1,42%
|
1,095
|
1,030
|
|
Addus HomeCare Corp |
94,540
26 apr
|
+2,840
+3,10%
|
95,170
|
90,900
|
|
ADDvantage Technologies Group |
0,368
12 feb
|
+0,008
+2,22%
|
0,000
|
0,000
|
|
Adesto Technologies Corp |
12,540
jun '20
|
0,000
0,00%
|
12,550
|
12,540
|
|
ADMA Biologics |
6,550
26 apr
|
+0,110
+1,71%
|
6,600
|
6,400
|
|
Adobe |
477,560
26 apr
|
+4,120
+0,87%
|
482,790
|
471,685
|
|
ADTRAN Holdings |
4,430
26 apr
|
-0,140
-3,06%
|
4,600
|
4,425
|
|
Advanced Energy Industries |
95,960
26 apr
|
+2,180
+2,32%
|
96,540
|
94,300
|
|
Advanced Micro Devices |
157,400
26 apr
|
+3,640
+2,37%
|
158,630
|
153,425
|
|
Advaxis |
3,390
jun '22
|
0,000
0,00%
|
3,390
|
3,000
|
|
Adverum Biotechnologies |
9,190
26 apr
|
-0,200
-2,13%
|
10,100
|
9,110
|
|
Aeglea BioTherapeutics |
12,010
27 nov
|
0,000
0,00%
|
0,000
|
0,000
|
|
Aehr Test Systems |
|
+0,170
+1,50%
|
11,830
|
11,280
|
|
Aemetis |
3,940
26 apr
|
-0,090
-2,23%
|
4,060
|
3,905
|
|
Aerie Pharmaceuticals |
15,250
nov '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
AeroVironment |
158,090
26 apr
|
+2,450
+1,57%
|
158,370
|
154,817
|
|
Aeterna Zentaris |
1,956
26 apr
|
-0,004
-0,19%
|
1,965
|
1,950
|
|
Aethlon Medical |
1,360
26 apr
|
-0,143
-9,51%
|
1,500
|
1,330
|
|
Affimed NV |
5,030
26 apr
|
+0,150
+3,07%
|
5,190
|
4,880
|
|
Agenus |
11,690
26 apr
|
+3,390
+40,84%
|
12,230
|
8,450
|
|
Agile Therapeutics |
0,602
25 mrt
|
0,000
0,00%
|
0,000
|
0,000
|
|
Agilysys |
83,000
26 apr
|
-0,450
-0,54%
|
84,960
|
82,835
|
|
Agios Pharmaceuticals |
31,490
26 apr
|
-0,180
-0,57%
|
32,010
|
31,310
|
|
AGNC Investment Corp |
23,230
26 apr
|
+0,010
+0,04%
|
23,280
|
23,160
|
|
AGNC Investment Corp |
9,330
26 apr
|
+0,090
+0,97%
|
9,390
|
9,250
|
|
AgroFresh Solutions |
3,000
mrt '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
AgroFresh Solutions |
0,010
aug '20
|
0,000
0,00%
|
0,010
|
0,010
|
|
Aimmune Therapeutics |
34,490
okt '20
|
0,000
0,00%
|
0,000
|
0,000
|
|
Air T |
24,220
26 apr
|
-1,900
-7,27%
|
26,200
|
24,220
|
|
Air Transport Services Group |
12,910
26 apr
|
+0,180
+1,41%
|
13,080
|
12,658
|
|
Airbnb |
164,230
26 apr
|
+1,220
+0,75%
|
165,160
|
162,770
|
|
Airgain |
5,220
26 apr
|
-0,270
-4,92%
|
5,603
|
5,170
|
|
AirNet Technology |
1,320
26 apr
|
+0,005
+0,38%
|
1,360
|
1,320
|
|
Akamai Technologies |
101,680
26 apr
|
-0,110
-0,11%
|
102,620
|
101,660
|
|
Akari Therapeutics Plc |
1,185
26 apr
|
-0,005
-0,42%
|
1,200
|
1,170
|
|
Akebia Therapeutics |
1,340
26 apr
|
+0,010
+0,75%
|
1,350
|
1,290
|
|
Akorn |
0,165
mei '20
|
0,000
0,00%
|
0,195
|
0,090
|
|
Alarm.com Holdings |
65,970
26 apr
|
+0,740
+1,13%
|
66,620
|
65,500
|
|
Albireo Pharma |
44,150
mrt '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Aldeyra Therapeutics |
3,930
26 apr
|
-0,010
-0,25%
|
3,975
|
3,830
|
|
Alico |
28,770
26 apr
|
+0,530
+1,88%
|
29,180
|
27,970
|
|
Align Technology |
309,020
26 apr
|
-1,480
-0,48%
|
324,390
|
307,900
|
|
Alimera Sciences |
3,490
26 apr
|
+0,180
+5,44%
|
3,500
|
3,280
|
|
ALJ Regional Holdings |
1,620
sep '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Alkermes plc |
|
+0,240
+0,98%
|
24,800
|
24,300
|
|
Allegiance Bancshares |
41,630
sep '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Allegiant Travel Company |
57,040
26 apr
|
-0,950
-1,64%
|
58,640
|
56,770
|
|
Alliance Resource Partners LP |
21,150
26 apr
|
-0,350
-1,63%
|
21,600
|
21,110
|
|
Allied Healthcare Products |
0,550
feb '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Allied Motion Technologies |
34,080
22 aug
|
0,000
0,00%
|
0,000
|
0,000
|
|
Allot Ltd |
2,150
26 apr
|
+0,010
+0,46%
|
2,213
|
2,150
|
|
Alnylam Pharmaceuticals |
143,310
26 apr
|
-0,400
-0,28%
|
146,065
|
143,000
|
|
Alpha and Omega Semiconductor |
22,190
26 apr
|
+0,680
+3,16%
|
22,280
|
21,460
|
|
Alphabet |
171,950
26 apr
|
+15,950
+10,22%
|
174,710
|
169,650
|
|
Alphabet |
173,690
26 apr
|
+15,740
+9,97%
|
176,420
|
171,400
|
|
AlphaMark Actively Managed Sma |
30,180
26 apr
|
+0,274
+0,92%
|
30,180
|
30,167
|
|
Alphatec Holdings |
12,440
26 apr
|
+0,200
+1,63%
|
12,680
|
12,240
|
|
Altisource Portfolio Solutions |
1,970
26 apr
|
+0,100
+5,35%
|
2,060
|
1,842
|
|
Altra Industrial Motion Corp |
61,980
mrt '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Amarin Corp |
0,875
26 apr
|
+0,015
+1,72%
|
0,880
|
0,861
|
|
A-Mark Precious Metals |
40,120
26 apr
|
+1,580
+4,10%
|
40,220
|
38,500
|
|
Amazon.com |
179,620
26 apr
|
+5,950
+3,43%
|
180,820
|
176,130
|
|
Ambarella |
43,090
26 apr
|
+0,790
+1,87%
|
43,620
|
42,210
|
|
AMC Networks |
10,830
26 apr
|
-0,500
-4,41%
|
11,460
|
10,730
|
|
Amdocs Limited |
84,980
26 apr
|
-0,660
-0,77%
|
85,830
|
84,880
|
|
Amedisys |
91,790
26 apr
|
+0,630
+0,69%
|
91,875
|
91,000
|
|
AMERCO |
59,780
dec '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
America First Multifamily Inve |
18,600
dec '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
America Movil SAB de CV |
20,750
mrt '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
American Airlines Group |
13,880
26 apr
|
-0,250
-1,77%
|
14,090
|
13,635
|
|
American National Bankshares |
47,670
28 mrt
|
0,000
0,00%
|
0,000
|
0,000
|
|
American Public Education |
14,290
26 apr
|
+0,600
+4,38%
|
14,590
|
13,790
|
|
American Software |
10,220
26 apr
|
+0,100
+0,99%
|
10,295
|
10,100
|
|
American Superconductor Corp |
|
+0,410
+3,46%
|
12,490
|
11,860
|
|
American Woodmark Corp |
92,920
26 apr
|
+1,250
+1,36%
|
93,740
|
92,020
|
|
America's Car-Mart |
57,870
26 apr
|
+1,150
+2,03%
|
59,090
|
56,730
|
|
Ameris Bancorp |
47,880
26 apr
|
+0,370
+0,78%
|
48,870
|
47,695
|
|
AMERISAFE |
45,560
26 apr
|
-0,260
-0,57%
|
46,900
|
45,283
|
|
AmeriServ Financial |
27,310
okt '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
AmeriServ Financial |
2,510
26 apr
|
-0,280
-10,04%
|
2,745
|
2,510
|
|
Ames National Corp |
19,740
26 apr
|
+0,420
+2,17%
|
19,800
|
19,500
|
|
Amgen |
269,980
26 apr
|
+0,600
+0,22%
|
271,680
|
265,720
|
|
Amicus Therapeutics |
10,280
26 apr
|
+0,110
+1,08%
|
10,320
|
10,110
|
|
Amkor Technology |
30,620
26 apr
|
+0,530
+1,76%
|
30,900
|
30,100
|
|
Amphastar Pharmaceuticals |
41,110
26 apr
|
+0,280
+0,69%
|
41,420
|
40,500
|
|
Amplify Online Retail ETF |
|
0,000
0,00%
|
0,000
|
0,000
|
|
Amtech Systems |
4,920
26 apr
|
+0,090
+1,86%
|
4,965
|
4,785
|
|
Amyris |
0,050
18 aug
|
0,000
0,00%
|
0,000
|
0,000
|
|
Analog Devices |
201,970
26 apr
|
+4,030
+2,04%
|
202,600
|
196,970
|
|
Anavex Life Sciences Corp |
|
+0,050
+1,47%
|
3,480
|
3,370
|
|
Andersons |
56,910
26 apr
|
+0,310
+0,55%
|
57,390
|
55,948
|
|
Angi |
|
+0,110
+5,34%
|
2,212
|
2,060
|
|
AngioDynamics |
5,810
26 apr
|
+0,030
+0,52%
|
6,440
|
5,760
|
|
ANI Pharmaceuticals |
65,360
26 apr
|
+0,410
+0,63%
|
65,600
|
64,680
|
|
Anika Therapeutics |
25,570
26 apr
|
-0,010
-0,04%
|
25,795
|
25,450
|
|
Ansys |
334,015
26 apr
|
+6,975
+2,13%
|
336,070
|
327,040
|
|
Apogee Enterprises |
62,050
26 apr
|
+0,730
+1,19%
|
62,359
|
61,010
|
|
Apollo Endosurgery |
10,000
apr '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Apollo Investment Corp |
13,650
aug '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
AppFolio |
242,750
26 apr
|
+26,100
+12,05%
|
256,730
|
236,660
|
|
Apple |
169,300
26 apr
|
-0,590
-0,35%
|
171,340
|
169,180
|
|
Applied DNA Sciences |
|
-0,630
-12,60%
|
4,920
|
4,100
|
|
Applied Materials |
203,380
26 apr
|
+5,880
+2,98%
|
203,990
|
197,030
|
|
Applied Optoelectronics |
10,850
26 apr
|
+0,190
+1,78%
|
11,480
|
10,800
|
|
Aptevo Therapeutics |
0,706
26 apr
|
+0,026
+3,84%
|
0,720
|
0,680
|
|
Aptose Biosciences |
|
+0,060
+5,17%
|
1,270
|
1,160
|
|
Aqua Metals |
0,498
26 apr
|
-0,010
-1,91%
|
0,570
|
0,490
|
|
Aravive |
0,040
26 jan
|
0,000
0,00%
|
0,000
|
0,000
|
|
Arbutus Biopharma Corp |
2,730
26 apr
|
+0,010
+0,37%
|
2,780
|
2,700
|
|
ARCA biopharma |
3,580
26 apr
|
+0,100
+2,87%
|
3,680
|
3,500
|
|
Arcadia Biosciences |
2,090
26 apr
|
+0,190
+9,99%
|
2,130
|
1,929
|
|
ArcBest Corp |
127,890
26 apr
|
-10,190
-7,38%
|
132,000
|
126,770
|
|
Arch Capital Group Ltd |
90,900
26 apr
|
-2,150
-2,31%
|
92,430
|
90,780
|
|
Arcturus Therapeutics Holdings |
26,550
26 apr
|
+0,380
+1,45%
|
26,860
|
25,840
|
|
Ardelyx |
6,420
26 apr
|
+0,110
+1,74%
|
6,590
|
6,300
|
|
Arena Pharmaceuticals |
99,990
mrt '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Ares Capital Corp |
20,780
26 apr
|
+0,150
+0,73%
|
20,840
|
20,640
|
|
Ark Restaurants Corp |
|
0,000
0,00%
|
13,820
|
13,630
|
|
Arq |
7,870
26 apr
|
+0,030
+0,38%
|
8,100
|
7,640
|
|
Arrow Financial Corp |
22,960
26 apr
|
+0,290
+1,28%
|
23,010
|
22,550
|
|
Arrow Investments Trust Arrow |
11,230
sep '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Arrowhead Pharmaceuticals |
22,120
26 apr
|
+0,250
+1,14%
|
22,360
|
21,720
|
|
ArrowMark Financial Corp |
18,420
26 apr
|
+0,070
+0,38%
|
18,510
|
18,280
|
|
Artesian Resources Corp |
34,500
26 apr
|
-0,020
-0,06%
|
34,710
|
34,280
|
|
Art's-Way Manufacturing Co |
1,940
26 apr
|
-0,020
-1,03%
|
1,997
|
1,940
|
|
Ascena Retail Group |
0,606
aug '20
|
-0,113
-15,67%
|
0,750
|
0,586
|
|
Ascendis Pharma A/S |
135,900
26 apr
|
-1,030
-0,75%
|
139,805
|
133,390
|
|
Asia Pacific Wire & Cable Corp |
|
0,000
-0,01%
|
1,315
|
1,300
|
|
ASML Holding NV |
918,970
26 apr
|
+16,460
+1,82%
|
926,390
|
911,550
|
|
Aspen Technology |
198,430
26 apr
|
+0,430
+0,22%
|
200,480
|
197,430
|
|
Assembly Biosciences |
12,650
26 apr
|
-0,710
-5,31%
|
13,425
|
12,000
|
|
Asta Funding |
13,080
sep '20
|
0,000
0,00%
|
0,000
|
0,000
|
|
Astec Industries |
42,640
26 apr
|
+0,160
+0,38%
|
42,930
|
42,280
|
|
Astronics Corp |
16,580
26 apr
|
+0,460
+2,85%
|
16,680
|
16,050
|
|
AstroNova |
17,500
26 apr
|
+0,070
+0,40%
|
17,500
|
17,100
|
|
Astrotech Corp |
|
-0,038
-0,41%
|
9,400
|
9,110
|
|
Asure Software |
7,270
26 apr
|
+0,210
+2,97%
|
7,360
|
7,080
|
|
Atara Biotherapeutics |
0,690
26 apr
|
-0,010
-1,40%
|
0,710
|
0,680
|
|
Athersys |
0,102
17 okt
|
0,000
0,00%
|
0,000
|
0,000
|
|
Atlanta Braves Holdings |
41,160
26 apr
|
-0,090
-0,22%
|
41,405
|
41,010
|
|
Atlanta Braves Holdings |
38,190
26 apr
|
-0,230
-0,60%
|
38,670
|
38,120
|
|
Atlantic American Corp |
1,960
26 apr
|
+0,060
+3,15%
|
1,986
|
1,860
|
|
Atlantic Capital Bancshares |
32,340
feb '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Atlantica Sustainable Infrastr |
20,000
26 apr
|
+0,030
+0,15%
|
20,200
|
19,500
|
|
Atlanticus Holdings Corp |
27,110
26 apr
|
+1,010
+3,87%
|
27,310
|
25,579
|
|
Atlas Air Worldwide Holdings |
102,480
mrt '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Atlas Financial Holdings |
0,205
sep '20
|
0,000
0,00%
|
0,364
|
0,200
|
|
Atlassian Corp |
179,450
26 apr
|
-18,960
-9,56%
|
183,900
|
172,345
|
|
ATN International |
19,520
26 apr
|
+0,220
+1,14%
|
20,460
|
18,410
|
|
Atomera |
4,450
26 apr
|
-0,920
-17,13%
|
5,125
|
3,680
|
|
Atossa Therapeutics |
1,530
26 apr
|
+0,010
+0,66%
|
1,595
|
1,510
|
|
AtriCure |
23,170
26 apr
|
+0,560
+2,48%
|
23,200
|
22,570
|
|
Atrion Corp |
395,010
26 apr
|
-3,960
-0,99%
|
410,980
|
388,970
|
|
aTyr Pharma |
1,570
26 apr
|
-0,025
-1,57%
|
1,610
|
1,570
|
|
Auburn National Bancorporation |
17,350
26 apr
|
+0,350
+2,06%
|
18,280
|
17,000
|
|
AudioCodes Ltd |
11,110
26 apr
|
+0,680
+6,52%
|
11,110
|
10,480
|
|
Aurinia Pharmaceuticals |
4,910
26 apr
|
+0,040
+0,82%
|
5,010
|
4,860
|
|
Autodesk |
217,930
26 apr
|
+1,530
+0,71%
|
219,365
|
215,500
|
|
Automatic Data Processing |
243,070
26 apr
|
-3,270
-1,33%
|
246,710
|
242,960
|
|
Avadel Pharmaceuticals plc |
17,810
26 apr
|
-0,010
-0,06%
|
18,220
|
17,710
|
|
Aviat Networks |
33,960
26 apr
|
+0,720
+2,17%
|
34,140
|
33,320
|
|
Avid Technology |
27,040
06 nov
|
0,000
0,00%
|
0,000
|
0,000
|
|
Avinger |
3,730
26 apr
|
-0,200
-5,08%
|
3,860
|
3,660
|
|
Avis Budget Group |
100,750
26 apr
|
+1,180
+1,19%
|
102,405
|
98,380
|
|
Aware |
1,710
26 apr
|
-0,020
-1,16%
|
1,718
|
1,680
|
|
Axcelis Technologies |
103,060
26 apr
|
+3,060
+3,06%
|
104,210
|
100,330
|
|
AxoGen |
6,630
26 apr
|
+0,110
+1,69%
|
6,700
|
6,430
|
|
Axon Enterprise |
174,540
jan '21
|
+4,280
+2,51%
|
177,705
|
168,030
|
|
Axsome Therapeutics |
71,710
26 apr
|
+0,190
+0,27%
|
72,430
|
69,700
|
|
AXT |
2,970
26 apr
|
+0,070
+2,41%
|
3,060
|
2,880
|
|
AYRO |
|
-0,050
-3,42%
|
1,440
|
1,390
|
|
AzurRx BioPharma |
3,450
sep '21
|
0,000
0,00%
|
0,000
|
0,000
|
|