Allegiant Travel Company | 56,40 | 51,13 | 56,46 | 53,89 | -4,21 | 831 704 |
Allena Pharmaceuticals, Inc. | 0,00 | 0,00 | 0,00 | 0,00 | err | 0 |
Alliance MMA, Inc. | 2,32 | 2,23 | 2,37 | 2,33 | 1,30 | 26 211 |
Alliance Resource Partners, L.P. | 22,97 | 21,84 | 23,03 | 22,48 | -5,23 | 905 426 |
Allianz | 270,80 | 269,70 | 273,20 | 272,50 | 1,23 | 771 108 |
Allied Healthcare Products, Inc. | 0,00 | 0,00 | 0,00 | 0,00 | err | 0 |
Allied Motion Technologies, Inc. | 33,41 | 33,41 | 34,17 | 34,08 | 2,07 | 168 097 |
Allot Communications Ltd. | 2,10 | 2,04 | 2,16 | 2,08 | -5,46 | 44 453 |
Allscripts Healthcare Solutions, Inc. | 7,70 | 7,50 | 8,00 | 7,51 | -2,47 | 181 686 |
Allstate Corp | 170,35 | 167,80 | 170,74 | 168,19 | -1,11 | 1 723 598 |
Almaden Minerals, Ltd. | 0,15 | 0,15 | 0,15 | 0,15 | -2,00 | 557 185 |
Alnylam Pharmaceuticals, Inc. | 152,42 | 150,83 | 155,11 | 154,33 | 2,06 | 353 436 |
Alpha and Omega Semiconductor Limited | 22,39 | 22,27 | 23,37 | 22,28 | 0,54 | 173 935 |
Alpha Pro Tech, Ltd. | 6,16 | 6,08 | 6,31 | 6,12 | -0,65 | 28 333 |
Alphabet Inc. | 168,50 | 168,39 | 171,76 | 171,25 | 1,87 | 27 730 310 |
Alphabet Inc. | 170,12 | 170,00 | 173,47 | 172,98 | 1,86 | 21 040 576 |
AlphaMark Actively Managed Small Cap ETF | 30,95 | 30,78 | 30,98 | 30,78 | 0,35 | 862 |
Alphatec Holdings, Inc. | 13,25 | 13,14 | 13,63 | 13,58 | 2,26 | 1 613 780 |
Alpine Immune Sciences, Inc. | 64,60 | 64,56 | 64,67 | 64,64 | 0,06 | 1 332 097 |
ALSTOM | 15,58 | 15,29 | 15,80 | 15,65 | 0,32 | 1 846 136 |
Altair Engineering Inc. | 82,89 | 82,76 | 86,15 | 86,09 | 3,70 | 500 372 |
Altimmune, Inc. | 7,40 | 7,05 | 7,40 | 7,27 | -1,22 | 1 697 842 |
Altisource Asset Management Corp | 2,77 | 2,77 | 3,35 | 3,10 | 0,00 | 12 501 |
Altisource Portfolio Solutions S.A. | 1,95 | 1,81 | 2,00 | 1,82 | -7,14 | 96 833 |
Altra Industrial Motion Corp. | 61,98 | 61,98 | 61,98 | 61,98 | 0,00 | 0 |
Amarin Corporation plc | 0,98 | 0,96 | 1,03 | 0,98 | -0,51 | 644 237 |
A-Mark Precious Metals, Inc. | 41,29 | 40,33 | 42,12 | 40,34 | -1,99 | 442 943 |
Amazon.com, Inc. | 188,92 | 187,31 | 189,94 | 188,76 | 0,03 | 33 440 744 |
Ambac Financial Group, Inc. | 16,69 | 16,55 | 18,19 | 18,04 | 19,31 | 1 696 179 |
Ambac Financial Group, Inc. | 0,01 | 0,01 | 0,01 | 0,01 | 0,00 | 0 |
Ambarella, Inc. | 47,91 | 47,34 | 48,23 | 47,35 | -0,98 | 279 632 |
AMC Networks Inc. | 12,50 | 12,44 | 12,81 | 12,76 | 1,92 | 455 371 |
AMCON Distributing Company | 160,17 | 155,71 | 163,00 | 155,71 | -2,80 | 200 |
Amdocs Limited | 84,86 | 84,70 | 85,65 | 85,05 | 0,12 | 607 628 |
Amedica Corporation | 0,04 | 0,04 | 0,05 | 0,05 | 7,14 | 11 558 090 |
Amedisys Inc | 92,34 | 92,01 | 92,68 | 92,36 | 0,02 | 341 049 |
Amerco | 68,37 | 67,87 | 69,25 | 68,25 | 0,52 | 66 008 |
Ameri Holdings, Inc. | 0,90 | 0,88 | 0,94 | 0,89 | -3,26 | 92 147 |
America First Multifamily Investors, L.P. | 18,82 | 18,82 | 19,18 | 19,16 | 0,42 | 27 104 |
America Movil, S.A.B. de C.V. | 20,66 | 20,65 | 20,75 | 20,75 | -1,10 | 1 089 |
American Airlines Group, Inc. | 14,54 | 14,14 | 14,63 | 14,25 | -2,73 | 25 707 397 |
American Electric Power Co Inc. | 89,17 | 88,77 | 89,94 | 89,87 | 1,19 | 3 326 582 |
American Electric Technologies, Inc. | 4,18 | 4,06 | 4,18 | 4,06 | -1,22 | 1 779 |
American Express Co. | 235,50 | 233,41 | 236,00 | 234,66 | 0,14 | 2 068 600 |
American National Bankshares, Inc. | 47,76 | 47,76 | 47,76 | 47,76 | 0,00 | 0 |
American National Insurance Company | 190,02 | 190,02 | 190,02 | 190,02 | 0,00 | 138 |
American Outdoor Brands Corporation | 16,86 | 16,74 | 16,95 | 16,77 | -0,65 | 214 689 |
American Public Education, Inc. | 15,09 | 14,85 | 15,71 | 15,58 | 3,32 | 138 824 |
American Shared Hospital Services | 3,02 | 3,02 | 3,23 | 3,09 | 0,98 | 6 530 |
American Software, Inc. | 10,13 | 10,01 | 10,22 | 10,02 | -1,09 | 105 359 |