180 Degree Capital Corp |
3,860
10 mei
|
-0,030
-0,77%
|
3,880
|
3,860
|
|
1-800-FLOWERS.COM |
9,250
10 mei
|
-0,040
-0,43%
|
9,465
|
9,100
|
|
1st Constitution Bancorp (NJ) |
27,790
jan '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
1st Source Corp |
52,400
10 mei
|
+0,160
+0,31%
|
52,630
|
51,640
|
|
2U |
0,310
10 mei
|
-0,056
-15,18%
|
0,370
|
0,310
|
|
AAON |
77,290
10 mei
|
-0,460
-0,59%
|
78,205
|
76,190
|
|
AB Active ETFs |
|
-0,083
-0,24%
|
35,061
|
35,061
|
|
Abeona Therapeutics |
4,200
10 mei
|
-0,250
-5,62%
|
4,500
|
4,090
|
|
Abraxas Petroleum Corp |
1,840
aug '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
Acacia Research Corp |
5,080
10 mei
|
-0,100
-1,93%
|
5,110
|
4,650
|
|
Acadia Healthcare Company |
71,810
10 mei
|
+1,320
+1,87%
|
72,440
|
69,590
|
|
ACADIA Pharmaceuticals |
15,250
10 mei
|
+0,040
+0,26%
|
15,530
|
15,110
|
|
Acasti Pharma |
2,760
10 mei
|
0,000
0,00%
|
2,860
|
2,730
|
|
Accelerate Diagnostics |
0,880
10 mei
|
+0,010
+1,17%
|
0,935
|
0,880
|
|
Accuray |
1,620
10 mei
|
-0,070
-4,14%
|
1,720
|
1,620
|
|
AcelRx Pharmaceuticals |
0,860
09 jan
|
0,000
0,00%
|
0,000
|
0,000
|
|
ACI Worldwide |
35,930
10 mei
|
-0,240
-0,66%
|
36,270
|
35,600
|
|
Aclaris Therapeutics |
1,170
10 mei
|
-0,055
-4,49%
|
1,260
|
1,165
|
|
ACNB Corp |
32,380
10 mei
|
-0,600
-1,82%
|
32,560
|
32,100
|
|
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 |
1,120
10 mei
|
-0,020
-1,75%
|
1,210
|
1,080
|
|
Addus HomeCare Corp |
109,260
10 mei
|
+3,160
+2,98%
|
109,420
|
105,260
|
|
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 |
8,810
10 mei
|
+1,880
+27,13%
|
9,020
|
7,960
|
|
Adobe |
482,290
10 mei
|
-0,360
-0,07%
|
489,480
|
480,300
|
|
ADTRAN Holdings |
5,460
10 mei
|
+0,090
+1,68%
|
5,495
|
5,260
|
|
Advanced Energy Industries |
102,130
10 mei
|
+0,230
+0,23%
|
102,673
|
99,970
|
|
Advanced Micro Devices |
151,920
10 mei
|
-0,470
-0,31%
|
156,370
|
151,310
|
|
Advaxis |
3,390
jun '22
|
0,000
0,00%
|
3,390
|
3,000
|
|
Adverum Biotechnologies |
9,300
10 mei
|
-0,310
-3,23%
|
10,760
|
9,190
|
|
Aeglea BioTherapeutics |
12,010
27 nov
|
0,000
0,00%
|
0,000
|
0,000
|
|
Aehr Test Systems |
11,140
10 mei
|
-0,300
-2,62%
|
11,590
|
11,050
|
|
Aemetis |
3,995
10 mei
|
-0,115
-2,80%
|
4,110
|
3,850
|
|
Aerie Pharmaceuticals |
15,250
nov '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
AeroVironment |
186,470
10 mei
|
-0,860
-0,46%
|
189,000
|
183,570
|
|
AEterna Zentaris Inc |
8,230
10 mei
|
+0,390
+4,97%
|
8,230
|
7,810
|
|
Aethlon Medical |
1,180
10 mei
|
+0,001
+0,08%
|
1,790
|
1,110
|
|
Affimed NV |
5,250
10 mei
|
+0,015
+0,29%
|
5,330
|
5,111
|
|
Agenus |
10,490
10 mei
|
-1,230
-10,49%
|
12,060
|
10,160
|
|
Agile Therapeutics |
0,602
25 mrt
|
0,000
0,00%
|
0,000
|
0,000
|
|
Agilysys |
81,810
10 mei
|
+0,780
+0,96%
|
81,970
|
80,540
|
|
Agios Pharmaceuticals |
33,000
10 mei
|
+0,080
+0,24%
|
33,090
|
32,450
|
|
AGNC Investment Corp |
23,880
10 mei
|
+0,020
+0,08%
|
23,900
|
23,660
|
|
AGNC Investment Corp |
9,660
10 mei
|
+0,020
+0,21%
|
9,675
|
9,620
|
|
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 |
24,920
10 mei
|
+1,330
+5,64%
|
25,750
|
23,970
|
|
Air Transport Services Group |
14,850
10 mei
|
+0,030
+0,20%
|
15,000
|
14,650
|
|
Airbnb |
146,320
10 mei
|
-0,730
-0,50%
|
148,120
|
144,630
|
|
Airgain |
5,350
10 mei
|
+0,040
+0,75%
|
5,428
|
5,210
|
|
AirNet Technology |
1,040
10 mei
|
-0,052
-4,77%
|
1,060
|
1,040
|
|
Akamai Technologies |
91,190
10 mei
|
-11,270
-11,00%
|
94,820
|
90,530
|
|
Akari Therapeutics Plc |
1,600
10 mei
|
-0,035
-2,14%
|
1,650
|
1,550
|
|
Akebia Therapeutics |
1,210
10 mei
|
-0,120
-9,02%
|
1,330
|
1,190
|
|
Akorn |
0,165
mei '20
|
0,000
0,00%
|
0,195
|
0,090
|
|
Alarm.com Holdings |
67,930
10 mei
|
-0,860
-1,25%
|
70,195
|
65,750
|
|
Albireo Pharma |
44,150
mrt '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Aldeyra Therapeutics |
3,770
10 mei
|
-0,170
-4,31%
|
3,990
|
3,730
|
|
Alico |
27,010
10 mei
|
-0,680
-2,46%
|
27,880
|
26,875
|
|
Align Technology |
271,700
10 mei
|
-8,690
-3,10%
|
282,730
|
266,500
|
|
Alimera Sciences |
3,555
10 mei
|
+0,175
+5,18%
|
3,700
|
3,400
|
|
ALJ Regional Holdings |
1,620
sep '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Alkermes plc |
24,050
10 mei
|
-0,210
-0,87%
|
24,460
|
24,040
|
|
Allegiance Bancshares |
41,630
sep '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Allegiant Travel Company |
53,440
10 mei
|
-0,340
-0,63%
|
54,880
|
53,340
|
|
Alliance Resource Partners LP |
22,260
10 mei
|
-0,375
-1,66%
|
22,744
|
21,950
|
|
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 |
2,130
10 mei
|
+0,040
+1,91%
|
2,171
|
2,080
|
|
Alnylam Pharmaceuticals |
150,470
10 mei
|
-0,900
-0,59%
|
151,810
|
148,750
|
|
Alpha and Omega Semiconductor |
27,000
10 mei
|
-0,090
-0,33%
|
27,200
|
26,550
|
|
Alphabet |
168,650
10 mei
|
-1,310
-0,77%
|
169,850
|
166,190
|
|
Alphabet |
170,290
10 mei
|
-1,290
-0,75%
|
171,340
|
167,910
|
|
AlphaMark Actively Managed Sma |
30,825
10 mei
|
-0,136
-0,44%
|
30,880
|
30,825
|
|
Alphatec Holdings |
11,520
10 mei
|
+0,180
+1,59%
|
11,590
|
11,095
|
|
Altisource Portfolio Solutions |
1,840
10 mei
|
-0,060
-3,16%
|
1,950
|
1,800
|
|
Altra Industrial Motion Corp |
61,980
mrt '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Amarin Corp |
0,853
10 mei
|
-0,028
-3,13%
|
0,900
|
0,850
|
|
A-Mark Precious Metals |
37,160
10 mei
|
-3,700
-9,06%
|
41,100
|
36,870
|
|
Amazon.com |
187,480
10 mei
|
-2,020
-1,07%
|
189,892
|
186,930
|
|
Ambarella |
45,850
10 mei
|
-0,450
-0,97%
|
46,870
|
45,400
|
|
AMC Networks |
13,240
10 mei
|
-0,490
-3,57%
|
13,270
|
11,660
|
|
Amdocs Limited |
83,230
10 mei
|
+1,530
+1,87%
|
83,690
|
81,540
|
|
Amedisys |
95,500
10 mei
|
+0,950
+1,00%
|
95,510
|
94,250
|
|
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 |
14,400
10 mei
|
-0,080
-0,55%
|
14,610
|
14,320
|
|
American National Bankshares |
47,670
28 mrt
|
0,000
0,00%
|
0,000
|
0,000
|
|
American Public Education |
17,840
10 mei
|
-0,960
-5,11%
|
19,145
|
17,840
|
|
American Software |
10,070
10 mei
|
-0,170
-1,66%
|
10,415
|
10,030
|
|
American Superconductor Corp |
13,520
10 mei
|
-0,290
-2,10%
|
14,020
|
13,500
|
|
American Woodmark Corp |
95,850
10 mei
|
+0,760
+0,80%
|
95,955
|
93,940
|
|
America's Car-Mart |
59,180
10 mei
|
-1,180
-1,95%
|
60,530
|
58,635
|
|
Ameris Bancorp |
49,850
10 mei
|
-0,220
-0,44%
|
50,190
|
49,310
|
|
AMERISAFE |
46,870
10 mei
|
-0,560
-1,18%
|
47,730
|
46,760
|
|
AmeriServ Financial |
2,700
10 mei
|
+0,100
+3,85%
|
2,700
|
2,520
|
|
AmeriServ Financial |
27,310
okt '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
Ames National Corp |
20,990
10 mei
|
-0,010
-0,05%
|
21,110
|
20,700
|
|
Amgen |
310,150
10 mei
|
-2,710
-0,87%
|
314,885
|
309,820
|
|
Amicus Therapeutics |
9,230
10 mei
|
-0,250
-2,64%
|
9,560
|
9,130
|
|
Amkor Technology |
32,630
10 mei
|
0,000
0,00%
|
33,100
|
32,330
|
|
Amphastar Pharmaceuticals |
42,210
10 mei
|
-0,220
-0,52%
|
42,850
|
41,261
|
|
Amplify Online Retail ETF |
|
0,000
0,00%
|
0,000
|
0,000
|
|
Amtech Systems |
5,170
10 mei
|
-0,070
-1,34%
|
5,320
|
5,160
|
|
Amyris |
0,050
18 aug
|
0,000
0,00%
|
0,000
|
0,000
|
|
Analog Devices |
207,190
10 mei
|
+2,400
+1,17%
|
207,760
|
205,240
|
|
Anavex Life Sciences Corp |
3,810
10 mei
|
-0,070
-1,80%
|
3,920
|
3,745
|
|
Andersons |
53,400
10 mei
|
+0,550
+1,04%
|
53,530
|
52,480
|
|
Angi |
2,430
10 mei
|
-0,120
-4,71%
|
2,550
|
2,430
|
|
AngioDynamics |
6,050
10 mei
|
-0,060
-0,98%
|
6,250
|
5,930
|
|
ANI Pharmaceuticals |
68,050
10 mei
|
+2,170
+3,29%
|
70,000
|
64,050
|
|
Anika Therapeutics |
25,630
10 mei
|
+0,370
+1,46%
|
26,360
|
25,320
|
|
Ansys |
328,250
10 mei
|
+1,000
+0,31%
|
331,275
|
327,000
|
|
Apogee Enterprises |
66,880
10 mei
|
+1,020
+1,55%
|
67,000
|
65,800
|
|
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 |
247,310
10 mei
|
+2,010
+0,82%
|
248,570
|
243,690
|
|
Apple |
183,050
10 mei
|
-1,520
-0,82%
|
185,090
|
182,130
|
|
Applied DNA Sciences |
3,450
10 mei
|
-0,290
-7,75%
|
4,720
|
3,110
|
|
Applied Materials |
209,730
10 mei
|
+3,400
+1,65%
|
212,570
|
208,520
|
|
Applied Optoelectronics |
10,220
10 mei
|
-0,320
-3,04%
|
11,860
|
9,810
|
|
Aptevo Therapeutics |
0,890
10 mei
|
-0,045
-4,81%
|
0,965
|
0,880
|
|
Aptose Biosciences |
1,230
10 mei
|
0,000
0,00%
|
1,260
|
1,220
|
|
Aqua Metals |
0,451
10 mei
|
-0,003
-0,60%
|
0,471
|
0,431
|
|
Aravive |
0,040
26 jan
|
0,000
0,00%
|
0,000
|
0,000
|
|
Arbutus Biopharma Corp |
2,880
10 mei
|
-0,060
-2,04%
|
2,960
|
2,790
|
|
ARCA biopharma |
3,470
10 mei
|
+0,098
+2,91%
|
3,740
|
3,350
|
|
Arcadia Biosciences |
2,060
10 mei
|
-0,015
-0,75%
|
2,190
|
2,020
|
|
ArcBest Corp |
117,400
10 mei
|
+1,660
+1,43%
|
117,620
|
115,760
|
|
Arch Capital Group Ltd |
100,050
10 mei
|
+0,420
+0,42%
|
100,855
|
99,750
|
|
Arcturus Therapeutics Holdings |
27,260
10 mei
|
+0,470
+1,75%
|
27,790
|
26,320
|
|
Ardelyx |
7,770
10 mei
|
-0,290
-3,60%
|
8,110
|
7,595
|
|
Arena Pharmaceuticals |
99,990
mrt '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Ares Capital Corp |
21,100
10 mei
|
+0,180
+0,86%
|
21,140
|
20,900
|
|
Ark Restaurants Corp |
13,840
10 mei
|
-0,160
-1,14%
|
14,000
|
13,389
|
|
Arq |
7,460
10 mei
|
-0,140
-1,84%
|
7,600
|
7,210
|
|
Arrow Financial Corp |
23,740
10 mei
|
-0,440
-1,82%
|
23,945
|
23,545
|
|
Arrow Investments Trust Arrow |
11,230
sep '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Arrowhead Pharmaceuticals |
22,080
10 mei
|
-2,640
-10,68%
|
25,480
|
21,790
|
|
ArrowMark Financial Corp |
18,210
10 mei
|
+0,010
+0,05%
|
18,510
|
18,170
|
|
Artesian Resources Corp |
40,100
10 mei
|
+0,620
+1,57%
|
40,170
|
39,190
|
|
Art's-Way Manufacturing Co |
1,931
10 mei
|
+0,061
+3,25%
|
1,960
|
1,890
|
|
Ascena Retail Group |
0,606
aug '20
|
-0,113
-15,67%
|
0,750
|
0,586
|
|
Ascendis Pharma A/S |
133,460
10 mei
|
+0,330
+0,25%
|
135,840
|
132,590
|
|
Asia Pacific Wire & Cable Corp |
1,510
10 mei
|
+0,100
+7,09%
|
1,520
|
1,420
|
|
ASML Holding NV |
930,290
10 mei
|
+16,750
+1,83%
|
939,000
|
925,000
|
|
Aspen Technology |
209,080
10 mei
|
+3,140
+1,52%
|
211,380
|
203,960
|
|
Assembly Biosciences |
13,400
10 mei
|
+0,390
+3,00%
|
13,430
|
12,850
|
|
Asta Funding |
13,080
sep '20
|
0,000
0,00%
|
0,000
|
0,000
|
|
Astec Industries |
34,820
10 mei
|
-0,070
-0,20%
|
34,930
|
33,950
|
|
Astronics Corp |
18,470
10 mei
|
-0,140
-0,75%
|
18,780
|
18,090
|
|
AstroNova |
17,790
10 mei
|
-0,010
-0,06%
|
17,800
|
17,660
|
|
Astrotech Corp |
9,270
10 mei
|
+0,007
+0,08%
|
9,270
|
9,010
|
|
Asure Software |
7,460
10 mei
|
-0,090
-1,19%
|
7,600
|
7,410
|
|
Atara Biotherapeutics |
0,530
10 mei
|
-0,016
-2,91%
|
0,628
|
0,525
|
|
Athersys |
0,102
17 okt
|
0,000
0,00%
|
0,000
|
0,000
|
|
Atlanta Braves Holdings |
41,620
10 mei
|
-0,840
-1,98%
|
42,320
|
41,435
|
|
Atlanta Braves Holdings |
38,610
10 mei
|
-0,650
-1,66%
|
39,330
|
38,410
|
|
Atlantic American Corp |
1,780
10 mei
|
-0,085
-4,58%
|
1,950
|
1,780
|
|
Atlantic Capital Bancshares |
32,340
feb '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Atlantica Sustainable Infrastr |
22,950
10 mei
|
+0,705
+3,17%
|
23,470
|
22,490
|
|
Atlanticus Holdings Corp |
28,910
10 mei
|
-0,010
-0,03%
|
28,910
|
28,135
|
|
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 |
179,750
10 mei
|
-0,100
-0,06%
|
183,000
|
178,890
|
|
ATN International |
24,790
10 mei
|
+0,710
+2,95%
|
25,020
|
22,470
|
|
Atomera |
4,420
10 mei
|
+0,200
+4,74%
|
4,640
|
4,290
|
|
Atossa Therapeutics |
1,490
10 mei
|
-0,200
-11,83%
|
1,720
|
1,475
|
|
AtriCure |
22,300
10 mei
|
+0,300
+1,36%
|
22,320
|
21,450
|
|
Atrion Corp |
445,350
10 mei
|
+17,550
+4,10%
|
446,450
|
423,000
|
|
aTyr Pharma |
1,690
10 mei
|
-0,030
-1,74%
|
1,735
|
1,669
|
|
Auburn National Bancorporation |
|
0,000
0,00%
|
19,250
|
18,700
|
|
AudioCodes Ltd |
9,940
10 mei
|
+0,030
+0,30%
|
10,060
|
9,910
|
|
Aurinia Pharmaceuticals |
5,020
10 mei
|
-0,150
-2,90%
|
5,194
|
5,020
|
|
Autodesk |
217,770
10 mei
|
-0,860
-0,39%
|
220,730
|
216,610
|
|
Automatic Data Processing |
246,860
10 mei
|
+1,715
+0,70%
|
247,210
|
245,060
|
|
Avadel Pharmaceuticals plc |
16,520
10 mei
|
+0,690
+4,36%
|
17,140
|
15,700
|
|
Aviat Networks |
31,310
10 mei
|
-0,040
-0,13%
|
31,475
|
30,755
|
|
Avid Technology |
27,040
06 nov
|
0,000
0,00%
|
0,000
|
0,000
|
|
Avinger |
3,798
10 mei
|
-0,058
-1,50%
|
3,910
|
3,600
|
|
Avis Budget Group |
119,360
10 mei
|
-0,850
-0,71%
|
121,590
|
117,440
|
|
Aware |
2,040
10 mei
|
-0,110
-5,12%
|
2,150
|
2,010
|
|
Axcelis Technologies |
113,790
10 mei
|
+0,750
+0,66%
|
115,000
|
111,520
|
|
AxoGen |
5,750
10 mei
|
-0,230
-3,85%
|
6,000
|
5,720
|
|
Axon Enterprise |
174,540
jan '21
|
+4,280
+2,51%
|
177,705
|
168,030
|
|
Axsome Therapeutics |
72,500
10 mei
|
-1,180
-1,60%
|
75,945
|
72,400
|
|
AXT |
3,610
10 mei
|
+0,040
+1,12%
|
3,690
|
3,510
|
|
AYRO |
1,150
10 mei
|
+0,030
+2,68%
|
1,150
|
1,090
|
|
AzurRx BioPharma |
3,450
sep '21
|
0,000
0,00%
|
0,000
|
0,000
|
|