Mobile app version of munafa.us
Login or Join
Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

2851 stocks found forming MACD DOWN

Company Close Range
111, Inc. 3.61 3.60 to 3.65
360 Finance, Inc. 19.81 19.41 to 19.90
AAON, Inc. 77.93 77.54 to 84.40
Acadia Healthcare Company, Inc. 14.28 14.15 to 14.70
Aceto Corporation 0.50 0.49 to 0.53
Addus HomeCare Corporation 114.59 114.25 to 115.72
Advanced Micro Devices, Inc. 210.78 209.06 to 222.49
AdvisorShares Dorsey Wright Short ETF 6.73 6.64 to 6.74
Aemetis, Inc 1.47 1.46 to 1.59
AeroVironment, Inc. 239.00 235.14 to 249.27
Aethlon Medical, Inc. 3.40 3.32 to 3.46
Agenus Inc. 3.79 3.79 to 4.07
Agios Pharmaceuticals, Inc. 27.27 26.78 to 27.67
AGM Group Holdings Inc. 2.80 2.78 to 2.85
Air T, Inc. 20.01 20.01 to 20.01
Akamai Technologies, Inc. 85.88 85.39 to 86.88
Akari Therapeutics Plc 0.39 0.37 to 0.47
Aldeyra Therapeutics, Inc. 4.54 4.51 to 4.91
Alkermes plc 28.50 28.42 to 29.35
Alliant Energy Corporation 65.33 65.09 to 65.59
Alnylam Pharmaceuticals, Inc. 397.55 387.03 to 410.04
Alphatec Holdings, Inc. 19.96 19.93 to 20.44
Altisource Portfolio Solutions S.A. 6.59 6.20 to 6.79
Amarin Corporation plc 14.36 14.00 to 14.62
Amazon.com, Inc. 226.19 225.12 to 230.08
Ambarella, Inc. 75.28 74.52 to 79.50
American Resources Corporation 2.57 2.51 to 2.73
American Superconductor Corporation 31.07 30.27 to 32.46
AMERISAFE, Inc. 39.18 38.96 to 39.63
Amgen Inc. 317.74 315.19 to 319.46
Amphastar Pharmaceuticals, Inc. 25.27 25.20 to 26.13
Anavex Life Sciences Corp. 4.02 3.66 to 4.16
ANI Pharmaceuticals, Inc. 80.39 79.98 to 83.00
Anika Therapeutics Inc. 9.56 9.48 to 9.65
Anixa Biosciences, Inc. 3.58 3.52 to 5.10
AppFolio, Inc. 231.43 230.54 to 239.00
Appian Corporation 37.83 37.61 to 38.78
Aptevo Therapeutics Inc. 1.13 1.10 to 1.15
Aptorum Group Limited 1.30 1.28 to 1.38
Apyx Medical Corporation 3.86 3.79 to 3.99
Aqua Metals, Inc. 6.45 6.45 to 7.15
AquaBounty Technologies, Inc. 0.93 0.92 to 0.98
Arcadia Biosciences, Inc. 3.64 3.61 to 3.72
argenx SE 877.94 875.60 to 887.60
Ark Restaurants Corp. 6.71 6.68 to 6.95
Asia Pacific Wire & Cable Corporation Limited 1.77 1.77 to 1.86
Autodesk, Inc. 297.64 296.33 to 302.48
Avadel Pharmaceuticals plc 21.36 21.34 to 21.43
Avis Budget Group, Inc. 131.03 130.35 to 136.63
Aware, Inc. 2.11 2.11 to 2.22
B. Riley Financial, Inc. 3.96 3.84 to 4.05
B. Riley Financial, Inc. 3.49 3.40 to 3.58
B. Riley Financial, Inc. 9.55 9.36 to 9.75
B.O.S. Better Online Solutions 4.25 4.17 to 4.51
Ballard Power Systems, Inc. 2.72 2.69 to 2.97
Baozun Inc. 2.76 2.75 to 2.87
Benitec Biopharma Limited 11.98 11.92 to 13.03
Bilibili Inc. 24.60 24.41 to 25.11
Biogen Inc. 174.10 171.27 to 175.08
BIO-key International, Inc. 0.70 0.67 to 0.73
BioLife Solutions, Inc. 24.39 24.33 to 25.05
BioLineRx Ltd. 3.31 3.14 to 3.31
BioMarin Pharmaceutical Inc. 53.31 52.58 to 53.33
Bionano Genomics, Inc. 1.62 1.62 to 1.69
Bio-Techne Corp 58.51 58.24 to 60.60
Blink Charging Co. 0.78 0.77 to 0.88
Blue Bird Corporation 50.36 50.07 to 52.30
Boxlight Corporation 0.83 0.83 to 0.89
Brighthouse Financial, Inc. 65.40 65.37 to 65.50
Brighthouse Financial, Inc. 16.62 16.53 to 16.73
Bruker Corporation 45.13 45.00 to 47.90
Canadian Solar Inc. 22.65 22.60 to 25.89
Canterbury Park Holding Corporation 15.24 15.24 to 15.24
Cardlytics, Inc. 1.08 1.08 to 1.18
CareTrust REIT, Inc. 36.29 35.90 to 36.30
Carver Bancorp, Inc. 1.42 1.40 to 1.63
Caseys General Stores, Inc. 540.07 533.50 to 546.99
CASI Pharmaceuticals, Inc. 0.86 0.85 to 0.94
Cemtrex Inc. 2.96 2.95 to 3.60
Centrexion Therapeutics Corporation 1.04 1.02 to 1.06
Century Casinos, Inc. 1.31 1.31 to 1.47
Children's Place, Inc. (The) 7.49 7.25 to 7.63
China Recycling Energy Corporation 1.16 1.15 to 1.22
ChinaNet Online Holdings, Inc. 1.42 1.37 to 1.51
CIM Commercial Trust Corporation 4.28 4.11 to 4.54
Citius Pharmaceuticals, Inc. 1.12 1.11 to 1.20
Clarus Corporation 3.38 3.37 to 3.54
Clearside Biomedical, Inc. 0.41 0.37 to 0.59
ClearSign Combustion Corporation 0.66 0.65 to 0.74
CME Group Inc. 273.55 271.20 to 273.77
Co-Diagnostics, Inc. 0.34 0.33 to 0.36
Coffee Holding Co., Inc. 3.53 3.49 to 3.61
Cognex Corporation 35.65 35.34 to 37.22
CollPlant Holdings, Ltd. 1.81 1.76 to 1.86
Commercial Vehicle Group, Inc. 1.59 1.52 to 1.61
Commvault Systems, Inc. 121.59 120.98 to 124.42
Comstock Holding Companies, Inc. 12.85 12.80 to 13.75
CONMED Corporation 40.83 39.51 to 41.16
Copart, Inc. 38.67 38.57 to 39.00
Corbus Pharmaceuticals Holdings, Inc. 9.70 9.50 to 10.16
CorVel Corp. 69.93 69.41 to 71.30
Corvus Pharmaceuticals, Inc. 8.37 8.26 to 8.56
Costco Wholesale Corporation 884.47 867.12 to 888.62
Cracker Barrel Old Country Store, Inc. 27.33 27.26 to 28.85
Credit Suisse AG 47.72 47.53 to 47.91
Cross Country Healthcare, Inc. 8.49 8.40 to 8.75
CSG Systems International, Inc. 77.11 76.64 to 77.19
Cue Biopharma, Inc. 0.49 0.47 to 0.51
Curis, Inc. 1.16 1.15 to 1.32
CVD Equipment Corporation 3.30 3.24 to 3.34
CyberArk Software Ltd. 462.86 455.80 to 467.03
Cytokinetics, Incorporated 63.35 60.45 to 63.80
Cytosorbents Corporation 0.68 0.63 to 0.72
DarioHealth Corp. 11.89 11.88 to 13.32
Datasea Inc. 1.27 1.12 to 1.32
Dawson Geophysical Company 1.76 1.76 to 1.79
Del Taco Restaurants, Inc. 10.13 10.13 to 10.14
Del Taco Restaurants, Inc. 0.38 0.34 to 0.38
Denali Therapeutics Inc. 17.98 17.24 to 18.30
Dermira, Inc. 7.67 7.57 to 7.94
Deswell Industries, Inc. 3.30 3.30 to 3.35
Digital Ally, Inc. 1.13 1.12 to 1.25
DLH Holdings Corp. 5.71 5.50 to 5.73
Dogness (International) Corporation 10.58 10.57 to 11.14
Dolphin Entertainment, Inc. 1.61 1.55 to 1.62
Domo, Inc. 9.04 8.55 to 9.22
Donegal Group, Inc. 15.71 15.68 to 16.08
Dorman Products, Inc. 128.01 127.27 to 129.75
Dropbox, Inc. 28.32 27.52 to 28.50
Duluth Holdings Inc. 2.91 2.88 to 3.11
Dynavax Technologies Corporation 10.80 10.76 to 10.91
eGain Corporation 10.34 10.31 to 10.76
electroCore, Inc. 4.75 4.75 to 4.89
Electro-Sensors, Inc. 4.55 4.47 to 4.55
ENDRA Life Sciences Inc. 5.50 5.28 to 5.60
Energous Corporation 5.35 5.26 to 5.67
Entera Bio Ltd. 2.16 2.12 to 2.19
Equinix, Inc. 750.32 726.95 to 764.50
Erie Indemnity Company 287.33 283.86 to 292.99
Etsy, Inc. 53.86 53.04 to 54.38
Euroseas Ltd. 55.14 54.90 to 58.58
Evogene Ltd. 1.08 1.08 to 1.12
Exelixis, Inc. 40.88 40.66 to 41.79
eXp World Holdings, Inc. 10.60 10.46 to 10.71
Extreme Networks, Inc. 16.91 16.86 to 17.34
Eyegate Pharmaceuticals, Inc. 35.80 35.71 to 36.46
Famous Dave's of America, Inc. 197.61 197.23 to 207.06
FAT Brands Inc. 0.45 0.44 to 0.48
Fennec Pharmaceuticals Inc. 7.55 7.45 to 7.63
First Guaranty Bancshares, Inc. 4.77 4.75 to 4.93
First Trust Alternative Absolute Return Strategy ETF 29.85 29.82 to 29.96
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 37.29 37.29 to 37.86
First Trust California Municipal High income ETF 49.10 48.97 to 49.18
First Trust China AlphaDEX Fund 28.04 27.82 to 28.22
First Trust Dow Jones International Internet ETF 34.24 33.92 to 34.49
First Trust Emerging Markets Equity Select ETF 54.85 54.85 to 54.86
First Trust Emerging Markets Local Currency Bond ETF 29.53 29.45 to 29.69
First Trust Emerging Markets Small Cap AlphaDEX Fund 42.10 41.84 to 42.69
First Trust Global Tactical Commodity Strategy Fund 26.81 26.73 to 27.11
First Trust High Yield Long/Short ETF 41.59 41.53 to 41.70
First Trust India Nifty 50 Equal Weight ETF 56.98 56.82 to 57.45
First Trust Low Duration Opportunities ETF 49.86 49.83 to 49.99
First Trust Managed Municipal ETF 50.92 50.83 to 50.98
First Trust Municipal High Income ETF 47.69 47.64 to 47.75
First Trust S&P International Dividend Aristocrats ETF 20.15 20.08 to 20.20
First Trust Senior Loan Fund ETF 45.81 45.76 to 45.81
First Trust TCW Opportunistic Fixed Income ETF 44.14 44.12 to 44.23
FirstService Corporation 154.54 151.75 to 154.54
FlexShares Credit-Scored US Corporate Bond Index Fund 49.09 49.07 to 49.12
Foresight Autonomous Holdings Ltd. 1.87 1.82 to 1.90
Fulgent Genetics, Inc. 27.14 26.81 to 27.29
Future FinTech Group Inc. 1.08 1.08 to 1.16
Gaming and Leisure Properties, Inc. 43.49 42.60 to 43.93
GCI Liberty, Inc. 32.90 32.20 to 32.98
Genprex, Inc. 2.84 2.51 to 3.17
Geospace Technologies Corporation 15.57 15.12 to 16.34
GigaMedia Limited 1.58 1.50 to 1.58
Gilead Sciences, Inc. 120.40 119.53 to 123.63
Gladstone Commercial Corporation 10.85 10.81 to 10.93
Gladstone Investment Corporation 25.18 25.13 to 25.20
Gladstone Land Corporation 8.97 8.93 to 9.05
Gladstone Land Corporation 18.66 18.55 to 18.96
Glen Burnie Bancorp 4.10 3.76 to 4.28
Global Self Storage, Inc. 5.01 4.94 to 5.05
Global Water Resources, Inc. 8.47 8.46 to 8.75
Global X SuperDividend REIT ETF 21.60 21.49 to 21.67
Gogo Inc. 5.09 5.08 to 5.69
Golar LNG Limited 37.00 36.60 to 37.44
Golden Entertainment, Inc. 28.21 28.03 to 28.70
Grand Canyon Education, Inc. 157.00 156.13 to 159.48
GRAVITY Co., Ltd. 57.76 55.90 to 58.46
Green Plains, Inc. 9.67 9.54 to 9.87
Groupon, Inc. 16.10 15.99 to 16.86
Grupo Financiero Galicia S.A. 48.41 47.86 to 49.37
GSI Technology, Inc. 5.74 5.74 to 6.43
Guardant Health, Inc. 102.07 100.47 to 103.52
Gulfport Energy Corporation 208.08 205.02 to 208.71
Gyrodyne , LLC 9.26 9.26 to 9.28
Halozyme Therapeutics, Inc. 62.21 61.28 to 62.64
HealthEquity, Inc. 96.79 96.61 to 98.56
HealthStream, Inc. 24.17 24.04 to 24.53
Helius Medical Technologies, Inc. 3.37 3.35 to 3.67
Hennessy Advisors, Inc. 9.95 9.95 to 10.20
Highway Holdings Limited 1.17 1.16 to 1.19
Hingham Institution for Savings 272.83 267.68 to 296.73
Hooker Furniture Corporation 10.75 10.54 to 11.36
Hovnanian Enterprises Inc 19.51 19.40 to 19.96
Hurco Companies, Inc. 15.10 14.75 to 15.25
Hutchison China MediTech Limited 13.42 13.42 to 13.79
Icahn Enterprises L.P. 7.73 7.69 to 7.84
Iconix Brand Group, Inc. 0.72 0.70 to 0.74
IDEXX Laboratories, Inc. 704.20 697.26 to 715.19
Immuron Limited 1.02 1.01 to 1.08
Impinj, Inc. 145.33 145.00 to 152.00
Incyte Corporation 95.41 93.54 to 96.00
InflaRx N.V. 1.05 1.03 to 1.08
Ingles Markets, Incorporated 70.44 70.32 to 71.65
Innodata Inc. 52.40 51.51 to 54.23
Innoviva, Inc. 20.63 20.30 to 21.00
Insight Enterprises, Inc. 82.89 82.68 to 85.67
Insmed, Inc. 197.01 191.74 to 198.13
Insulet Corporation 295.70 293.51 to 297.48
Intuitive Surgical, Inc. 542.32 537.69 to 548.99
Invesco DWA Utilities Momentum ETF 44.31 44.31 to 45.04
Invesco Global Water ETF 44.24 44.24 to 44.81
Invesco Golden Dragon China ETF 29.84 29.79 to 30.33
Investors Title Company 250.56 248.08 to 252.29
Iovance Biotherapeutics, Inc. 2.20 2.17 to 2.26
iQIYI, Inc. 1.95 1.93 to 2.09
iRhythm Technologies, Inc. 168.83 167.07 to 172.28
IRIDEX Corporation 0.92 0.92 to 0.97
iShares 20+ Year Treasury Bond ETF 87.34 87.19 to 87.50
iShares 3-7 Year Treasury Bond ETF 119.36 119.30 to 119.41
iShares 7-10 Year Treasury Bond ETF 96.19 96.17 to 96.27
iShares Broad USD Investment Grade Corporate Bond ETF 51.75 51.72 to 51.83
iShares Commodities Select Strategy ETF 26.66 26.60 to 26.86
iShares Core Total USD Bond Market ETF 46.53 46.50 to 46.57
iShares ESG USD Corporate Bond ETF 23.37 23.35 to 23.40
iShares Global Green Bond ETF 47.96 47.92 to 47.99
iShares Global Infrastructure ETF 62.04 61.83 to 62.48
iShares GNMA Bond ETF 44.38 44.29 to 44.45
iShares Intermediate-Term Corporate Bond ETF 53.83 53.81 to 53.90
iShares MBS ETF 94.95 94.95 to 95.08
iShares MSCI All Country Asia ex Japan Index Fund 91.88 91.72 to 93.18
iShares MSCI Brazil Small-Cap ETF 13.72 13.61 to 13.87
iShares MSCI China ETF 61.52 61.27 to 62.26
iShares S&P India Nifty 50 Index Fund 52.31 52.22 to 52.56
iShares Short-Term Corporate Bond ETF 52.87 52.87 to 52.91
Itron, Inc. 96.18 95.84 to 99.23
IZEA Worldwide, Inc. 4.88 4.87 to 5.04
Jazz Pharmaceuticals plc 167.50 163.77 to 168.30
JD.com, Inc. 29.44 29.31 to 29.93
Jerash Holdings (US), Inc. 3.04 3.04 to 3.15
Kala Pharmaceuticals, Inc. 0.68 0.68 to 0.73
Kewaunee Scientific Corporation 37.78 37.78 to 38.75
Key Tronic Corporation 2.54 2.52 to 2.61
Koss Corporation 4.58 4.58 to 4.72
Kura Oncology, Inc. 10.22 10.17 to 10.56
Lakeland Industries, Inc. 8.99 8.87 to 9.20
Lamar Advertising Company 128.00 127.80 to 130.20
Lands' End, Inc. 15.45 15.02 to 15.62
Legg Mason Global Infrastructure ETF 27.49 27.49 to 27.52
LeMaitre Vascular, Inc. 84.00 82.52 to 84.60
Lexicon Pharmaceuticals, Inc. 1.30 1.30 to 1.35
LexinFintech Holdings Ltd. 3.26 3.26 to 3.39
LGI Homes, Inc. 48.70 48.56 to 49.99
Liberty Global plc 11.28 11.26 to 11.58
Liberty Global plc 11.07 11.02 to 11.24
Liberty Media Corporation 86.41 86.14 to 87.65
Liberty Media Corporation 93.77 93.47 to 94.80
Lifevantage Corporation 6.50 6.45 to 6.62
Lifeway Foods, Inc. 23.12 22.57 to 23.34
Ligand Pharmaceuticals Incorporated 189.55 181.68 to 190.28
Lightbridge Corporation 15.45 15.40 to 17.11
LM Funding America, Inc. 0.78 0.78 to 0.87
Loop Industries, Inc. 1.05 1.02 to 1.07
MacroGenics, Inc. 1.40 1.38 to 1.45
Mammoth Energy Services, Inc. 1.77 1.77 to 1.94
Manhattan Associates, Inc. 173.73 173.21 to 176.01
Mannatech, Incorporated 8.65 8.65 to 8.71
Marathon Patent Group, Inc. 11.52 11.36 to 12.26
Marine Petroleum Trust 4.19 4.19 to 4.19
Martin Midstream Partners L.P. 2.60 2.52 to 2.61
Marvell Technology Group Ltd. 84.43 83.89 to 89.00
Masimo Corporation 138.34 138.01 to 142.63
Materialise NV 5.68 5.60 to 5.83
Medalist Diversified REIT, Inc. 13.50 12.71 to 13.55
Medpace Holdings, Inc. 557.90 557.31 to 567.88
Melco Resorts & Entertainment Limited 8.11 8.06 to 8.43
MercadoLibre, Inc. 2015.89 2005.00 to 2050.49
MGE Energy Inc. 80.19 79.64 to 81.04
Microsoft Corporation 478.53 476.34 to 482.45
MicroStrategy Incorporated 176.45 176.22 to 185.25
Millicom International Cellular S.A. 52.00 50.78 to 52.07
Mitcham Industries, Inc. 8.48 8.45 to 9.00
Mogo Finance Technology Inc. 1.15 1.15 to 1.19
Momo Inc. 6.75 6.55 to 6.80
Mondelez International, Inc. 54.04 53.88 to 54.65
Morningstar, Inc. 214.10 212.88 to 217.25
My Size, Inc. 0.92 0.91 to 0.96
Natural Alternatives International, Inc. 3.15 3.15 to 3.26
Nektar Therapeutics 54.70 51.26 to 56.99
NetEase, Inc. 139.14 138.48 to 140.87
Netflix, Inc. 95.19 94.65 to 96.92
NETGEAR, Inc. 24.57 24.25 to 25.49
Neuronetics, Inc. 1.52 1.34 to 1.60
Newtek Business Services Corp. 24.77 24.70 to 24.97
NextDecade Corporation 5.46 5.45 to 5.74
NICE Ltd 109.24 108.76 to 110.08
Niu Technologies 3.25 3.25 to 3.36
NN, Inc. 1.27 1.21 to 1.45
Northern Technologies International Corporation 7.46 7.46 to 7.52
Novavax, Inc. 6.57 6.43 to 6.71
Nutanix, Inc. 47.58 47.42 to 48.54
NVIDIA Corporation 175.02 174.62 to 182.82
OFS Credit Company, Inc. 4.56 4.56 to 4.70
Ollie's Bargain Outlet Holdings, Inc. 113.91 113.46 to 118.61
Open Text Corporation 33.20 33.03 to 33.62
OptimizeRx Corporation 13.36 13.34 to 14.25
O'Reilly Automotive, Inc. 94.11 93.68 to 94.93
Organogenesis Holdings Inc. 4.82 4.66 to 4.85
OSI Systems, Inc. 259.44 257.62 to 264.81
Oxford Lane Capital Corp. 13.80 13.78 to 13.99
Oxford Square Capital Corp. 1.85 1.83 to 1.87
PAVmed Inc. 0.33 0.33 to 0.36
PayPal Holdings, Inc. 61.66 61.00 to 62.15
Penn National Gaming, Inc. 14.28 14.07 to 14.57
PennantPark Investment Corporation 5.86 5.86 to 5.99
Phibro Animal Health Corporation 40.15 39.78 to 41.61
Phio Pharmaceuticals Corp. 1.12 1.12 to 1.17
Phunware, Inc. 2.02 2.02 to 2.12
Pinduoduo Inc. 111.96 110.75 to 112.60
Pixelworks, Inc. 6.06 6.02 to 6.58
Polar Power, Inc. 2.23 2.16 to 2.33
Pool Corporation 240.27 239.40 to 245.22
Popular, Inc. 25.14 25.02 to 25.14
ProPhase Labs, Inc. 0.11 0.11 to 0.13
ProShares UltraPro QQQ 52.82 52.23 to 55.52
ProShares UltraShort Nasdaq Biotechnology 9.55 9.40 to 9.62
Prospect Capital Corporation 2.62 2.62 to 2.67
Prothena Corporation plc 10.36 10.20 to 10.49
PTC Therapeutics, Inc. 75.64 74.50 to 76.16
Pulmatrix, Inc. 4.58 4.05 to 4.80
Qiagen N.V. 45.22 44.82 to 45.30
RadNet, Inc. 73.94 73.82 to 79.67
Ramaco Resources, Inc. 15.60 15.28 to 16.87
Rave Restaurant Group, Inc. 2.84 2.82 to 2.93
Reading International Inc 1.16 1.11 to 1.22
Reading International Inc 10.88 10.88 to 11.54
Red Robin Gourmet Burgers, Inc. 4.02 3.99 to 4.15
Red Violet, Inc. 53.85 53.34 to 55.77
Regency Centers Corporation 67.76 67.58 to 68.25
Repligen Corporation 157.39 156.31 to 162.06
Research Frontiers Incorporated 1.54 1.52 to 1.59
ReTo Eco-Solutions, Inc. 2.72 2.65 to 3.04
Rigel Pharmaceuticals, Inc. 40.78 40.52 to 42.26
Sabre Corporation 1.51 1.50 to 1.59
Saga Communications, Inc. 11.70 11.50 to 11.95
Sanofi 48.68 48.53 to 49.08
SBA Communications Corporation 191.66 190.12 to 194.16
SCWorx Corp. 0.20 0.20 to 0.23
Seanergy Maritime Holdings Corp 9.82 9.77 to 10.25
SemiLEDS Corporation 1.81 1.81 to 1.99
Seneca Foods Corp. 110.89 110.88 to 113.83
SenesTech, Inc. 2.57 2.52 to 2.94
Sensus Healthcare, Inc. 3.83 3.81 to 3.95
Seres Therapeutics, Inc. 16.94 16.89 to 17.90
SI-BONE, Inc. 18.59 18.37 to 18.97
Silicom Ltd 14.53 14.31 to 14.77
SLM Corporation 26.89 26.85 to 27.83
Socket Mobile, Inc. 1.16 1.14 to 1.20
Sohu.com Limited 14.96 14.75 to 15.21
SolarEdge Technologies, Inc. 29.53 29.14 to 32.05
Sotherly Hotels Inc. 16.79 16.55 to 16.88
Sotherly Hotels Inc. 17.25 17.17 to 17.28
SPAR Group, Inc. 0.86 0.85 to 0.87
Sphere 3D Corp. 0.43 0.43 to 0.48
Sportsman's Warehouse Holdings, Inc. 1.52 1.51 to 1.60
Sprouts Farmers Market, Inc. 79.54 79.24 to 81.07
STAAR Surgical Company 24.13 23.03 to 24.54
Star Bulk Carriers Corp. 18.27 18.22 to 18.55
Starbucks Corporation 85.35 84.86 to 85.93
Sterling Construction Company Inc 315.15 304.02 to 338.03
StoneCo Ltd. 15.51 15.26 to 15.64
Strategy Shares Nasdaq 7HANDL Index ETF 21.98 21.97 to 22.14
Sunrun Inc. 17.93 17.77 to 18.82
Surgery Partners, Inc. 15.63 15.50 to 16.18
Synlogic, Inc. 1.11 1.11 to 1.13
Taitron Components Incorporated 1.05 1.03 to 1.27
Take-Two Interactive Software, Inc. 241.47 240.50 to 243.30
Tantech Holdings Ltd. 1.02 0.96 to 1.03
Taoping Inc. 1.99 1.99 to 2.28
Tetra Tech, Inc. 34.56 34.41 to 35.00
Texas Roadhouse, Inc. 168.24 167.40 to 170.80
TFS Financial Corporation 13.74 13.60 to 13.81
The Ensign Group, Inc. 175.63 173.80 to 177.00
The Hain Celestial Group, Inc. 1.12 1.09 to 1.15
The Intergroup Corporation 28.86 28.00 to 30.15
The Kraft Heinz Company 24.45 24.38 to 24.75
The ONE Group Hospitality, Inc. 1.86 1.85 to 1.89
The Simply Good Foods Company 18.87 18.63 to 19.26
The Trade Desk, Inc. 36.65 36.51 to 37.84
The Ultimate Software Group, Inc. 17.29 17.08 to 18.51
Theravance Biopharma, Inc. 18.17 17.48 to 18.34
Tiptree Inc. 17.92 17.90 to 18.17
Titan Machinery Inc. 16.29 16.19 to 16.57
T-Mobile US, Inc. 195.16 194.01 to 197.88
TORM plc 20.51 20.44 to 20.80
Tractor Supply Company 51.97 51.81 to 52.38
TransAct Technologies Incorporated 4.30 4.19 to 4.40
trivago N.V. 2.92 2.86 to 2.99
TrueCar, Inc. 2.14 2.12 to 2.18
TuanChe Limited 14.80 14.43 to 15.90
Tuniu Corporation 0.71 0.70 to 0.72
U.S. Auto Parts Network, Inc. 0.41 0.41 to 0.44
UFP Technologies, Inc. 219.44 213.30 to 220.21
uniQure N.V. 19.51 19.34 to 20.00
United Natural Foods, Inc. 32.81 32.06 to 33.23
Upland Software, Inc. 1.63 1.61 to 1.69
UroGen Pharma Ltd. 21.80 21.78 to 22.66
UTStarcom Holdings Corp 2.00 2.00 to 2.00
VanEck Vectors Biotech ETF 190.61 190.18 to 192.35
Vanguard Emerging Markets Government Bond ETF 67.50 67.44 to 67.58
Vanguard Intermediate-Term Corporate Bond ETF 83.69 83.66 to 83.81
Vanguard Intermediate-Term Treasury ETF 59.93 59.91 to 59.96
Vanguard Long-Term Corporate Bond ETF 75.89 75.78 to 76.65
Vanguard Long-Treasury ETF 55.76 55.67 to 55.84
Vanguard Mortgage-Backed Securities ETF 46.98 46.95 to 47.02
Vanguard Short-Term Corporate Bond ETF 79.70 79.70 to 79.75
Vanguard Total Bond Market ETF 74.03 74.01 to 74.09
Vanguard Total Corporate Bond ETF 77.63 77.55 to 77.86
Vanguard Total International Bond ETF 49.19 49.16 to 49.21
Vanguard Total World Bond ETF 69.33 69.29 to 69.35
Vera Bradley, Inc. 1.95 1.77 to 2.06
Veracyte, Inc. 42.84 41.55 to 43.41
Verastem, Inc. 9.61 9.13 to 9.85
Vericel Corporation 36.54 36.38 to 37.41
VeriSign, Inc. 242.00 241.30 to 245.55
Verisk Analytics, Inc. 217.14 216.12 to 219.13
Verra Mobility Corporation 21.80 21.68 to 22.05
Viacom Inc. 29.80 29.78 to 32.47
Viomi Technology Co., Ltd 2.23 2.23 to 2.34
Virco Manufacturing Corporation 6.73 6.60 to 6.93
VirTra, Inc. 4.71 4.68 to 4.94
Virtu Financial, Inc. 33.71 33.59 to 34.49
VistaGen Therapeutics, Inc. 4.25 3.96 to 4.37
Visterra, Inc. 49.46 48.70 to 50.49
Westport Fuel Systems Inc 1.68 1.67 to 1.70
Willamette Valley Vineyards, Inc. 3.10 3.10 to 3.10
Wingstop Inc. 235.89 234.52 to 242.91
Wix.com Ltd. 101.87 101.12 to 105.48
Wynn Resorts, Limited 123.66 122.85 to 126.71
Xcel Energy Inc. 75.15 74.99 to 75.89
Xenetic Biosciences, Inc. 2.44 2.41 to 2.53
XOMA Corporation 25.22 25.07 to 27.17
XTL Biopharmaceuticals Ltd. 0.85 0.81 to 0.85
Xunlei Limited 6.77 6.76 to 7.32
Zai Lab Limited 17.77 17.72 to 18.67
ZK International Group Co., Ltd 1.99 1.79 to 2.13
Zscaler, Inc. 236.28 233.94 to 243.07
Zynex, Inc. 0.74 0.74 to 0.88
3D Systems Corporation 1.90 1.90 to 2.05
3M Company 168.90 167.80 to 169.84
Abbott Laboratories 125.46 122.91 to 125.58
AbbVie Inc. 223.32 221.10 to 223.82
Aberdeen Global Dynamic Dividend Fund 11.40 11.33 to 11.48
Aberdeen Global Premier Properties Fund 3.87 3.83 to 3.88
Adams Diversified Equity Fund, Inc. 22.53 22.51 to 22.89
Adecoagro S.A. 7.13 6.89 to 7.37
Adient plc 18.81 18.76 to 19.37
Adtalem Global Education Inc. 92.88 92.50 to 94.63
Advance Auto Parts Inc 46.37 46.08 to 48.62
AECOM 98.85 97.94 to 100.85
Aegon NV 7.38 7.37 to 7.46
Aerohive Networks, Inc. 3.06 3.00 to 3.32
Aflac Incorporated 110.05 109.19 to 110.19
Agilent Technologies, Inc. 139.68 139.15 to 142.85
Agree Realty Corporation 71.75 71.24 to 72.00
Air Products and Chemicals, Inc. 243.00 239.93 to 244.50
Alexandria Real Estate Equities, Inc. 46.64 45.72 to 46.73
Algonquin Power & Utilities Corp. 5.88 5.84 to 5.93
Alibaba Group Holding Limited 155.68 153.80 to 158.95
Allegion plc 160.83 159.85 to 165.01
Alliance National Municipal Income Fund Inc 10.75 10.73 to 10.80
Alliance World Dollar Government Fund II 10.67 10.66 to 10.70
AllianceBernstein Holding L.P. 39.96 39.75 to 40.79
AllianzGI Equity & Convertible Income Fund 24.97 24.91 to 25.24
Allstate Corporation (The) 207.18 206.40 to 207.88
Amber Road, Inc. 1.56 1.51 to 1.66
Ambev S.A. 2.55 2.50 to 2.56
AMC Entertainment Holdings, Inc. 2.12 2.09 to 2.20
Ameren Corporation 97.27 96.57 to 97.95
Ameresco, Inc. 30.06 29.78 to 32.16
America Movil, S.A.B. de C.V. 21.33 21.08 to 21.40
American Electric Power Company, Inc. 114.13 113.84 to 115.44
American Financial Group, Inc. 17.00 16.94 to 17.16
American Homes 4 Rent 31.12 30.93 to 31.41
American Realty Investors, Inc. 15.30 15.30 to 15.30
American Vanguard Corporation 4.32 4.29 to 4.47
AMN Healthcare Services Inc 16.37 15.93 to 16.56
Amphenol Corporation 129.24 128.28 to 138.21
AMREP Corporation 20.16 20.16 to 20.92
Annaly Capital Management Inc 22.17 22.15 to 22.51
AptarGroup, Inc. 121.47 117.65 to 121.64
Arcus Biosciences, Inc. 21.53 20.35 to 24.00
Ardmore Shipping Corporation 11.14 11.07 to 11.30
Ares Dynamic Credit Allocation Fund, Inc. 13.33 13.28 to 13.43
Argan, Inc. 319.91 307.64 to 331.55
ARMOUR Residential REIT, Inc. 16.91 16.90 to 17.22
Artisan Partners Asset Management Inc. 41.49 41.14 to 41.90
Aspen Aerogels, Inc. 3.22 3.20 to 3.41
Astrazeneca PLC 89.83 89.28 to 89.96
AT&T Inc. 24.58 24.27 to 24.81
AT&T Inc. 22.30 22.30 to 22.45
Atmos Energy Corporation 168.37 167.07 to 169.64
AutoZone, Inc. 3445.71 3416.85 to 3490.87
AvalonBay Communities, Inc. 176.90 175.35 to 177.00
Avista Corporation 38.56 38.50 to 39.31
AVX Corporation 1.58 1.53 to 1.67
Babcock 5.95 5.87 to 6.49
Babson Global Short Duration High Yield Fund 15.01 15.00 to 15.11
BalckRock Taxable Municipal Bond Trust 17.06 16.95 to 17.13
Banco Bradesco Sa 3.45 3.41 to 3.48
Banco Bradesco Sa 3.03 2.96 to 3.03
Banco Santander Brasil SA 5.92 5.90 to 6.01
Barings Corporate Investors 20.44 20.39 to 20.59
Barings Participation Investors 19.74 19.51 to 19.83
Baytex Energy Corp 3.03 3.00 to 3.08
Berkshire Hathaway Inc. 748887.00 741971.00 to 749600.00
Berkshire Hathaway Inc. 499.52 494.50 to 500.00
Best Buy Co., Inc. 73.46 73.26 to 76.02
Bio-Rad Laboratories, Inc. 308.13 306.36 to 314.97
BlackRock California Municipal Income Trust 10.84 10.82 to 10.88
Blackrock Capital and Income Strategies Fund Inc 23.24 23.21 to 23.58
Blackrock Core Bond Trust 9.47 9.45 to 9.50
Blackrock Corporate High Yield Fund, Inc. 9.35 9.35 to 9.43
BlackRock Credit Allocation Income Trust 10.79 10.78 to 10.81
Blackrock Debt Strategies Fund, Inc. 10.15 10.15 to 10.20
Blackrock Floating Rate Income Strategies Fund Inc 11.62 11.57 to 11.66
Blackrock Global 11.24 11.20 to 11.27
Blackrock Health Sciences Trust 40.54 40.43 to 40.62
BlackRock Income Trust Inc. (The) 11.00 10.97 to 11.03
Blackrock MuniYield Fund, Inc. 10.40 10.37 to 10.47
Blackrock MuniYield Quality Fund, Inc. 11.35 11.35 to 11.41
BlackRock Utility, Infrastructure & Power Opportun 25.94 25.85 to 26.11
BlackRock Virginia Municipal Bond Trust 11.00 10.90 to 11.00
Blackstone GSO Senior Floating Rate Term Fund 13.61 13.60 to 13.61
Bloom Energy Corporation 94.98 94.24 to 107.10
Boston Scientific Corporation 92.58 91.53 to 93.38
Box, Inc. 30.13 29.99 to 30.38
BP p.l.c. 35.26 35.03 to 35.51
Brandywine Realty Trust 3.01 2.98 to 3.05
Bright Horizons Family Solutions Inc. 100.71 98.25 to 100.75
Brixmor Property Group Inc. 25.65 25.53 to 25.85
Brookdale Senior Living Inc. 10.27 10.23 to 10.39
Brookfield Infrastructure Partners LP 34.75 34.63 to 35.30
Brookfield Real Assets Income Fund Inc. 12.88 12.88 to 12.94
Brookfield Renewable Partners L.P. 27.89 27.59 to 28.37
Bunge Limited 92.84 91.64 to 93.98
CACI International, Inc. 572.45 571.84 to 585.86
California Water Service Group Holding 44.17 43.25 to 44.50
Calix, Inc 53.72 53.45 to 56.49
Camden Property Trust 104.23 103.70 to 105.25
Campbell Soup Company 28.74 28.50 to 28.95
Camping World Holdings, Inc. 10.35 10.27 to 10.85
Canada Goose Holdings Inc. 12.80 12.77 to 13.22
Canadian Natural Resources Limited 32.99 32.58 to 33.08
Cango Inc. 1.28 1.17 to 1.35
Cardinal Health, Inc. 198.18 197.46 to 199.08
Cato Corporation (The) 3.40 3.39 to 3.52
CBRE Clarion Global Real Estate Income Fund 4.23 4.20 to 4.28
Cenovus Energy Inc 18.03 17.71 to 18.06
CenterPoint Energy, Inc. 37.84 37.43 to 37.86
CF Industries Holdings, Inc. 79.19 78.80 to 79.89
Cheetah Mobile Inc. 6.72 6.72 to 6.89
Chegg, Inc. 0.92 0.92 to 1.03
Chemed Corp. 430.06 426.54 to 432.62
Chesapeake Utilities Corporation 127.35 126.63 to 128.87
Chevron Corporation 149.99 149.63 to 151.55
China Telecom Corp Ltd 13.65 13.58 to 14.12
Choice Hotels International, Inc. 91.29 90.20 to 92.11
Chunghwa Telecom Co., Ltd. 41.40 41.34 to 41.55
Cinemark Holdings Inc 24.65 24.41 to 25.21
Citigroup Inc. 13.70 13.69 to 13.74
Citizens, Inc. 5.16 5.02 to 5.22
ClearBridge Energy Midstream Opportunity Fund Inc. 44.04 43.89 to 44.24
Clearway Energy, Inc. 32.41 32.40 to 32.96
Clearway Energy, Inc. 30.43 30.41 to 30.94
Clipper Realty Inc. 3.39 3.39 to 3.50
Clorox Company (The) 104.01 103.25 to 104.86
CMS Energy Corporation 69.84 69.59 to 70.39
CMS Energy Corporation 21.98 21.89 to 22.14
CMS Energy Corporation 23.30 23.29 to 23.49
CMS Energy Corporation 23.25 23.19 to 23.40
Coca-Cola Company (The) 70.52 69.04 to 70.62
Coca-Cola European Partners plc 90.80 89.17 to 91.11
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.95 12.95 to 13.05
Cohen & Steers Infrastructure Fund, Inc 23.74 23.59 to 23.86
Cohen & Steers Quality Income Realty Fund Inc 11.39 11.35 to 11.50
Cohen & Steers REIT and Preferred and Income Fund, 19.42 19.27 to 19.60
Cohen & Steers Select Preferred and Income Fund, Inc. 20.32 20.18 to 20.39
Cohen & Steers Total Return Realty Fund, Inc. 10.96 10.92 to 11.03
Colgate-Palmolive Company 78.34 77.15 to 78.48
Colonial Investment Grade Municipal Trust 7.93 7.88 to 7.95
Colonial Municipal Income Trust 3.48 3.46 to 3.49
Community Health Systems, Inc. 3.24 3.20 to 3.32
Comp En De Mn Cemig ADS 2.04 2.02 to 2.06
Comp En De Mn Cemig ADS 2.53 2.53 to 2.64
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 25.18 24.94 to 25.51
Companhia Paranaense de Energia (COPEL) 10.45 10.37 to 10.54
Compass Diversified Holdings 5.14 5.11 to 5.50
Compass Minerals International, Inc. 17.35 17.15 to 18.01
Comstock Resources, Inc. 21.67 21.52 to 22.23
Consolidated Edison Inc 97.53 95.45 to 98.00
Contura Energy, Inc. 26.27 26.23 to 26.82
Copa Holdings, S.A. 119.97 118.68 to 121.20
CoreSite Realty Corporation 346.00 342.40 to 347.83
Coty Inc. 3.22 3.18 to 3.35
Cousins Properties Incorporated 25.11 25.01 to 25.58
Cross Timbers Royalty Trust 8.17 8.16 to 8.36
Crown Holdings, Inc. 97.83 95.68 to 97.92
CubeSmart 36.52 36.47 to 36.85
Culp, Inc. 3.77 3.70 to 3.81
Cushing MLP & Infrastructure Total Return Fund 40.31 39.78 to 40.35
Cushman & Wakefield plc 15.29 15.14 to 15.77
CVR Energy Inc. 31.20 30.50 to 31.45
CVR Partners, LP 95.49 94.89 to 96.00
Danaos Corporation 93.91 92.78 to 95.05
Delek Logistics Partners, L.P. 44.75 44.58 to 45.50
Delek US Holdings, Inc. 34.22 33.55 to 34.83
DHI Group, Inc. 1.59 1.53 to 1.64
DHT Holdings, Inc. 12.44 12.43 to 12.68
Diageo plc 89.09 88.20 to 89.26
Diana Shipping inc. 1.75 1.75 to 1.82
Digital Realty Trust, Inc. 153.63 149.26 to 159.58
Dominion Energy, Inc. 59.33 58.24 to 59.42
Donnelley Financial Solutions, Inc. 45.86 45.84 to 46.60
Dorian LPG Ltd. 24.52 24.25 to 24.75
DoubleLine Income Solutions Fund 11.24 11.22 to 11.26
Douglas Emmett, Inc. 11.64 11.58 to 11.86
DTE Energy Company 129.80 129.69 to 132.11
Duff & Phelps Global Utility Income Fund Inc. 12.55 12.53 to 12.64
Duff & Phelps Utilities Income, Inc. 10.01 9.99 to 10.06
Duke Energy Corporation 115.30 114.40 to 115.35
Duke Energy Corporation 24.27 24.24 to 24.34
Dynex Capital, Inc. 13.53 13.53 to 13.66
Eagle Point Credit Company Inc. 5.53 5.51 to 5.69
Eaton Corporation, PLC 331.98 329.40 to 349.98
Eaton Vance Enhance Equity Income Fund 19.65 19.57 to 19.88
Eaton Vance Municipal Income Trust 16.56 16.50 to 16.69
Eaton Vance Senior Income Trust 5.28 5.28 to 5.31
Eaton Vance Short Diversified Income Fund 10.96 10.96 to 11.01
Ecolab Inc. 263.60 260.68 to 264.01
Ecopetrol S.A. 9.73 9.73 to 9.92
Edwards Lifesciences Corporation 83.08 83.03 to 84.50
El Paso Electric Company 27.24 27.19 to 28.05
Elanco Animal Health Incorporated 21.29 20.97 to 21.50
Elastic N.V. 76.31 75.84 to 79.85
Eli Lilly and Company 1027.51 1003.50 to 1028.90
Ellington Residential Mortgage REIT 5.17 5.15 to 5.20
Embotelladora Andina S.A. 27.22 26.85 to 28.00
Emerald Expositions Events, Inc. 3.68 3.63 to 3.81
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 30.00 30.00 to 31.74
Enbridge Inc 47.55 47.30 to 47.79
Encompass Health Corporation 107.00 106.44 to 108.03
Energizer Holdings, Inc. 17.40 17.34 to 17.76
Energy Transfer L.P. 16.56 16.37 to 16.65
ENI S.p.A. 37.60 37.28 to 37.62
Entergy Corporation 92.35 91.71 to 93.57
Enterprise Products Partners L.P. 32.13 31.98 to 32.33
EOG Resources, Inc. 108.01 107.72 to 110.48
EPR Properties 50.07 49.76 to 50.50
EQT Corporation 55.57 55.02 to 56.38
Equinor ASA 23.06 22.84 to 23.11
Equity Lifestyle Properties, Inc. 62.05 60.88 to 62.22
Equus Total Return, Inc. 1.69 1.67 to 1.79
ESCO Technologies Inc. 204.17 202.81 to 207.64
Essential Properties Realty Trust, Inc. 30.53 30.43 to 30.81
Essex Property Trust, Inc. 257.62 257.60 to 261.25
Evergy, Inc. 73.80 73.24 to 73.84
Eversource Energy 68.11 67.66 to 68.35
Exelon Corporation 43.57 43.12 to 43.62
Ferrari N.V. 367.13 365.85 to 369.17
Fidelity National Financial, Inc. 57.57 57.19 to 57.90
First American Corporation (The) 63.94 63.76 to 64.61
First Trust 11.87 11.83 to 11.91
First Trust Intermediate Duration Preferred & Income Fund 18.52 18.45 to 18.54
FirstEnergy Corp. 44.26 44.04 to 44.67
Five Point Holdings, LLC 5.61 5.57 to 5.72
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.80 20.79 to 20.90
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.43 9.42 to 9.50
Flaherty & Crumrine Total Return Fund Inc 17.25 17.23 to 17.36
Floor & Decor Holdings, Inc. 61.16 60.73 to 64.11
Flowers Foods, Inc. 10.81 10.74 to 10.99
Fortis Inc. 50.97 50.42 to 50.99
Four Corners Property Trust, Inc. 23.06 22.89 to 23.33
Franklin Universal Trust 7.86 7.86 to 7.99
Frontline Ltd. 22.86 22.73 to 23.21
FS KKR Capital Corp. 15.40 15.35 to 15.63
Gamestop Corporation 21.23 21.09 to 21.97
Genco Shipping & Trading Limited 18.21 18.19 to 18.45
General American Investors, Inc. 58.56 58.32 to 59.17
General Dynamics Corporation 337.49 336.73 to 341.95
General Mills, Inc. 46.69 46.30 to 46.88
Genesco Inc. 24.09 23.97 to 24.87
Genie Energy Ltd. 14.08 14.01 to 14.26
Geopark Ltd 7.17 7.11 to 7.24
Global Ship Lease, Inc. 33.91 33.43 to 34.61
GoDaddy Inc. 124.80 124.51 to 127.05
Granite Point Mortgage Trust Inc. 2.65 2.65 to 2.75
Graphic Packaging Holding Company 15.58 15.17 to 15.61
Gray Television, Inc. 7.75 7.71 to 8.40
GreenTree Hospitality Group Ltd. 1.72 1.70 to 1.78
Grupo Aval Acciones y Valores S.A. 4.12 4.09 to 4.16
Guess?, Inc. 16.76 16.76 to 16.85
Guggenheim Strategic Opportunities Fund 12.20 12.10 to 12.21
Guggenheim Taxable Municipal Managed Duration Trst 15.24 15.18 to 15.31
Guidewire Software, Inc. 205.10 203.93 to 207.69
H&R Block, Inc. 43.31 42.84 to 43.82
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 32.90 32.42 to 33.38
Harley-Davidson, Inc. 21.59 21.48 to 22.63
Harte-Hanks, Inc. 3.19 2.87 to 3.36
HCA Healthcare, Inc. 484.77 478.67 to 485.20
HDFC Bank Limited 35.89 35.58 to 35.97
Healthcare Realty Trust Incorporated 17.18 17.16 to 17.54
Heico Corporation 310.49 309.47 to 318.55
Heico Corporation 242.18 241.07 to 247.21
Hershey Company (The) 181.83 180.97 to 183.70
Hertz Global Holdings, Inc 5.15 5.09 to 5.26
Hexcel Corporation 73.05 72.71 to 73.74
High Income Securities Fund 6.11 6.11 to 6.22
Highland Floating Rate Opportunities Fund 6.09 6.07 to 6.14
Highland Global Allocation Fund 9.18 9.13 to 9.44
Highwoods Properties, Inc. 25.86 25.77 to 26.32
Hovnanian Enterprises Inc 106.93 104.45 to 108.31
ICICI Bank Limited 30.24 30.11 to 30.35
IDACORP, Inc. 125.86 125.14 to 126.54
India Fund, Inc. (The) 13.69 13.63 to 13.82
International Flavors & Fragrances, Inc. 63.26 62.69 to 63.56
International Seaways, Inc. 48.55 48.03 to 48.85
Invesco Bond Fund 15.42 15.38 to 15.45
Invesco High Income Trust II 11.10 11.06 to 11.13
Invesco Pennsylvania Value Municipal Income Trust 10.41 10.36 to 10.43
Invesco Senior Income Trust 3.27 3.27 to 3.29
Invitation Homes Inc. 26.35 26.19 to 26.71
IQVIA Holdings, Inc. 222.26 220.65 to 226.77
Iron Mountain Incorporated 83.35 81.65 to 88.83
IRSA Inversiones Y Representaciones S.A. 15.34 15.03 to 15.58
Israel Chemicals Shs 5.07 5.02 to 5.11
Itau Unibanco Banco Holding SA 7.32 7.24 to 7.40
ITT Inc. 173.82 170.45 to 176.49
J. Jill, Inc. 14.04 13.99 to 14.45
J.M. Smucker Company (The) 101.57 101.15 to 102.56
JBG SMITH Properties 17.26 17.14 to 17.68
John Hancock Hedged Equity & Income Fund 10.67 10.66 to 10.78
John Hancock Income Securities Trust 11.46 11.44 to 11.48
John Hancock Investors Trust 13.67 13.66 to 13.72
John Hancock Pfd Income Fund II 16.05 16.03 to 16.16
John Hancock Preferred Income Fund 16.49 16.49 to 16.60
John Hancock Preferred Income Fund III 14.37 14.36 to 14.45
John Hancock Premium Dividend Fund 12.55 12.53 to 12.61
John Hancock Tax Advantaged Dividend Income Fund 23.64 23.54 to 23.98
KB Financial Group Inc 85.10 84.55 to 85.79
Kilroy Realty Corporation 40.46 40.20 to 40.96
Kimbell Royalty Partners 12.28 12.23 to 12.43
Kimberly-Clark Corporation 103.15 103.03 to 104.15
Kimco Realty Corporation 20.16 20.09 to 20.37
Kinder Morgan, Inc. 26.73 26.58 to 27.09
Kingsway Financial Services, Inc. 12.73 12.40 to 12.80
Koninklijke Philips N.V. 26.62 26.56 to 26.84
Korea Electric Power Corporation 16.68 16.63 to 16.86
Kosmos Energy Ltd. 1.02 1.01 to 1.06
Kroger Company (The) 63.19 62.06 to 63.21
L Brands, Inc. 55.21 55.21 to 57.23
Laboratory Corporation of America Holdings 264.18 262.45 to 266.72
Las Vegas Sands Corp. 65.24 64.42 to 66.84
Lee Enterprises, Incorporated 4.06 4.06 to 4.27
Lennar Corporation 119.37 118.24 to 120.26
Lennar Corporation 113.12 112.21 to 114.00
LG Display Co., Ltd. 4.23 4.21 to 4.32
LightInTheBox Holding Co., Ltd. 1.84 1.71 to 1.86
Linde plc 416.24 406.75 to 418.02
Loews Corporation 104.31 103.98 to 105.19
Lsb Industries Inc. 8.90 8.88 to 9.09
LTC Properties, Inc. 34.69 34.45 to 34.92
LyondellBasell Industries NV 44.39 44.35 to 45.53
Magnolia Oil & Gas Corporation 22.79 22.76 to 23.41
Maiden Holdings, Ltd. 13.12 13.07 to 13.25
Maiden Holdings, Ltd. 16.16 15.90 to 16.45
Manchester United Ltd. 15.40 15.30 to 15.85
Marathon Petroleum Corporation 185.77 184.13 to 188.19
Marcus & Millichap, Inc. 27.87 27.40 to 28.99
McKesson Corporation 813.80 812.00 to 826.00
MDU Resources Group, Inc. 19.59 19.54 to 19.78
Medical Properties Trust, Inc. 5.10 5.07 to 5.21
Mednax, Inc 22.50 21.78 to 22.51
Medtronic plc 99.87 99.00 to 100.11
Methode Electronics, Inc. 6.97 6.96 to 7.30
Mettler-Toledo International, Inc. 1393.64 1389.92 to 1425.24
MFS Government Markets Income Trust 3.05 3.03 to 3.05
MFS Intermediate Income Trust 2.63 2.62 to 2.64
Mid-America Apartment Communities, Inc. 132.11 131.32 to 133.72
Monmouth Real Estate Investment Corporation 11.77 11.64 to 12.02
Motorola Solutions, Inc. 364.70 363.37 to 370.56
MSCI Inc 551.09 546.09 to 555.95
MV Oil Trust 1.35 1.27 to 1.40
National Grid Transco, PLC 74.93 74.53 to 74.96
National Health Investors, Inc. 77.29 75.92 to 78.14
National Retail Properties 40.47 39.96 to 40.54
Natural Grocers by Vitamin Cottage, Inc. 25.46 25.36 to 26.19
Natural Resource Partners LP 104.37 103.44 to 105.03
Natuzzi, S.p.A. 2.35 2.20 to 2.35
Navigator Holdings Ltd. 17.49 17.36 to 17.69
Navios Maritime Partners LP 51.14 51.00 to 52.18
NewJersey Resources Corporation 45.81 45.51 to 46.01
NexPoint Residential Trust, Inc. 29.69 29.32 to 30.10
NextEra Energy, Inc. 81.65 81.33 to 82.27
NGL ENERGY PARTNERS LP 9.42 9.40 to 9.80
Nine Energy Service, Inc. 0.35 0.34 to 0.40
NIO Inc. 5.03 5.02 to 5.26
NiSource, Inc 41.41 41.31 to 42.03
Noah Holdings Ltd. 10.08 10.01 to 10.29
Noble Corporation 29.73 29.70 to 31.19
Nordic American Tankers Limited 3.43 3.42 to 3.46
North American Construction Group Ltd. 13.74 13.54 to 13.94
Northwest Natural Holding Company 46.78 46.35 to 46.96
NRG Energy, Inc. 161.44 160.58 to 172.40
Nuveen California AMT-Free Quality Municipal Income Fund 12.73 12.71 to 12.74
Nuveen California Municipal Value Fund, Inc. 8.79 8.77 to 8.84
Nuveen Credit Strategies Income Fund 5.04 5.03 to 5.05
Nuveen Floating Rate Income Fund 7.83 7.81 to 7.85
Nuveen Insured California Select Tax-Free Income Portfolio 13.14 13.14 to 13.20
Nuveen Insured New York Select Tax-Free Income Portfolio 12.05 11.90 to 12.09
Nuveen Minnesota Quality Municipal Income Fund 11.98 11.92 to 12.00
Nuveen Mortgage Opportunity Term Fund 18.42 18.28 to 18.43
Nuveen Multi-Market Income Fund 6.07 6.06 to 6.08
Nuveen Municipal High Income Opportunity Fund 10.54 10.51 to 10.58
Nuveen New York AMT-Free Quality Municipal 10.08 10.07 to 10.10
Nuveen New York Quality Municipal Income Fund 11.46 11.43 to 11.52
Nuveen Real Estate Fund 7.77 7.72 to 7.83
Nuveen Select Maturities Municipal Fund 9.26 9.26 to 9.31
Nuveen Select Tax Free Income Portfolio 14.30 14.24 to 14.33
Nuveen Taxable Municipal Income Fund 16.14 16.03 to 16.20
Nuveen Virginia Quality Municipal Income Fund 11.21 11.17 to 11.24
nVent Electric plc 101.71 100.07 to 108.51
Occidental Petroleum Corporation 41.07 40.91 to 41.52
OGE Energy Corp 43.05 42.56 to 43.06
Oil-Dri Corporation Of America 50.53 50.06 to 52.63
Omega Healthcare Investors, Inc. 43.97 43.74 to 44.16
ONE Gas, Inc. 76.93 76.62 to 77.74
Oracle Corporation 189.97 185.98 to 197.85
Orchid Island Capital, Inc. 7.13 7.13 to 7.22
Overseas Shipholding Group, Inc. 8.33 8.30 to 8.49
Oxford Industries, Inc. 34.84 32.10 to 35.61
Pacific Gas & Electric Co. 15.16 14.95 to 15.32
Palo Alto Networks, Inc. 191.69 188.55 to 193.66
Pampa Energia S.A. 88.41 87.71 to 90.81
Par Pacific Holdings, Inc. 40.63 40.40 to 42.69
PBF Energy Inc. 30.36 30.16 to 31.65
PennyMac Mortgage Investment Trust 12.46 12.44 to 12.71
Performance Food Group Company 93.15 92.89 to 94.35
Permian Basin Royalty Trust 17.47 17.32 to 18.02
PermRock Royalty Trust 3.84 3.84 to 3.89
Perrigo Company 13.14 13.04 to 13.54
Petroleo Brasileiro S.A.- Petrobras 12.18 12.12 to 12.36
Petroleo Brasileiro S.A.- Petrobras 11.65 11.54 to 11.75
PGIM Global Short Duration High Yield Fund, Inc. 12.10 12.10 to 12.18
PGIM Short Duration High Yield Fund, Inc. 14.42 14.38 to 14.47
Philip Morris International Inc 153.65 149.51 to 153.72
Phoenix New Media Limited 2.03 2.02 to 2.03
Physicians Realty Trust 16.62 16.55 to 16.89
PIMCO California Municipal Income Fund 8.67 8.63 to 8.69
Pimco Corporate & Income Opportunity Fund 12.92 12.91 to 13.00
Pimco Corporate & Income Stategy Fund 12.47 12.45 to 12.54
PIMCO Dynamic Income Fund 17.70 17.60 to 17.75
PIMCO Income Strategy Fund 8.35 8.35 to 8.40
PIMCO Income Strategy Fund II 7.33 7.29 to 7.42
Pimco Municipal Income Fund II 7.55 7.53 to 7.58
Pimco New York Municipal Income Fund II 6.87 6.85 to 6.89
Pinnacle West Capital Corporation 87.81 86.72 to 87.84
PLDT Inc. 21.79 21.67 to 21.97
Portland General Electric Company 48.13 47.67 to 48.22
Post Holdings, Inc. 98.74 97.64 to 99.34
PPL Corporation 33.99 33.54 to 34.05
Principal Real Estate Income Fund 10.04 10.00 to 10.04
Procter & Gamble Company (The) 142.84 140.84 to 143.11
Prudential Financial, Inc. 24.60 24.60 to 24.80
Public Service Enterprise Group Incorporated 78.89 78.53 to 79.55
Pure Storage, Inc. 71.32 70.35 to 75.98
Putnam Master Intermediate Income Trust 3.25 3.24 to 3.27
Putnam Premier Income Trust 3.53 3.53 to 3.56
PVH Corp. 75.27 75.17 to 78.85
Qudian Inc. 4.08 3.95 to 4.12
Quest Diagnostics Incorporated 182.56 181.23 to 183.01
QVC, Inc. 9.08 9.00 to 9.21
Qwest Corporation 18.66 18.56 to 18.90
Qwest Corporation 19.23 19.00 to 19.48
Range Resources Corporation 36.41 35.77 to 36.51
Rayonier Advanced Materials Inc. 5.94 5.84 to 6.20
Ready Capital Corporation 2.39 2.38 to 2.51
Reinsurance Group of America, Incorporated 24.84 24.78 to 24.92
Republic Services, Inc. 213.65 211.23 to 213.77
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.91 7.90 to 7.98
Rogers Communication, Inc. 36.22 36.11 to 36.44
Rollins, Inc. 60.05 59.45 to 60.06
Roper Technologies, Inc. 445.86 445.15 to 450.35
Sabine Royalty Trust 69.03 69.03 to 71.80
Safe Bulkers, Inc 4.91 4.90 to 5.10
San Juan Basin Royalty Trust 5.72 5.71 to 5.88
Sasol Ltd. 6.26 6.23 to 6.33
Scorpio Tankers Inc. 51.99 51.93 to 53.17
Scudder Municiple Income Trust 9.15 9.10 to 9.19
Sea Limited 125.02 123.75 to 129.10
SEACOR Marine Holdings Inc. 7.05 7.03 to 7.26
Sealed Air Corporation 42.00 41.53 to 42.01
Sempra Energy 88.49 87.94 to 89.52
Seritage Growth Properties 3.54 3.54 to 3.68
Shake Shack, Inc. 83.16 80.32 to 85.56
Sherwin-Williams Company (The) 328.69 326.83 to 331.42
Shinhan Financial Group Co Ltd 53.08 52.47 to 53.81
Ship Finance International Limited 7.75 7.71 to 7.89
Shutterstock, Inc. 18.78 18.75 to 19.22
Signet Jewelers Limited 87.63 87.26 to 91.39
Simon Property Group, Inc. 182.02 181.64 to 183.44
SiteOne Landscape Supply, Inc. 129.87 129.12 to 132.34
SL Green Realty Corp 44.64 44.50 to 45.36
Smith & Nephew SNATS, Inc. 32.63 32.26 to 32.64
Snap Inc. 7.31 7.30 to 7.68
Southern Company (The) 84.44 84.26 to 85.15
Southern Company (The) 21.67 21.65 to 21.95
Southwest Gas Holdings, Inc. 80.08 79.65 to 80.63
Spire Inc. 83.31 82.05 to 83.62
Sprint Corporation 15.08 14.98 to 15.25
Stag Industrial, Inc. 37.68 37.63 to 38.48
Stantec Inc 93.64 93.38 to 95.57
Star Group, L.P. 11.74 11.72 to 12.01
STERIS plc 251.79 249.92 to 254.24
Stewart Information Services Corporation 73.42 71.25 to 73.54
Stifel Financial Corporation 21.20 21.07 to 21.25
Stone Harbor Emerging Markets Income Fund 4.77 4.72 to 4.82
Stryker Corporation 354.09 352.37 to 356.40
Studio City International Holdings Limited 3.43 3.37 to 3.52
Suburban Propane Partners, L.P. 18.81 18.76 to 19.09
Summit Hotel Properties, Inc. 5.12 5.01 to 5.21
Sun Communities, Inc. 122.20 121.51 to 124.09
Suncor Energy Inc. 44.37 43.95 to 44.49
Sunoco LP 53.80 53.67 to 54.43
SunTrust Banks, Inc. 7.48 7.38 to 7.87
Sysco Corporation 74.34 73.83 to 74.55
Tallgrass Energy, LP 1.01 1.01 to 1.11
Teekay Corporation 9.18 9.15 to 9.30
Teekay Tankers Ltd. 53.59 53.34 to 54.25
Telecom Argentina Stet - France Telecom S.A. 11.83 11.75 to 12.12
Telefonica Brasil S.A. 12.32 12.15 to 12.40
Telephone and Data Systems, Inc. 38.45 38.20 to 38.74
TELUS Corporation 12.81 12.69 to 12.85
Tencent Music Entertainment Group 18.22 18.16 to 18.61
Tenet Healthcare Corporation 199.40 196.62 to 200.76
Tenneco Inc. 23.47 23.33 to 23.93
Texas Pacific Land Trust 838.64 835.46 to 896.56
The GDL Fund 8.41 8.39 to 8.57
The Travelers Companies, Inc. 285.31 283.34 to 285.48
Thermo Fisher Scientific Inc 572.28 570.19 to 579.06
Thomson Reuters Corp 130.70 130.04 to 133.06
Tootsie Roll Industries, Inc. 37.52 37.42 to 38.42
Tortoise Energy Infrastructure Corporation 41.75 41.70 to 42.24
Tortoise Power and Energy Infrastructure Fund, Inc 20.54 20.30 to 20.94
TransAlta Corporation 13.85 13.84 to 14.54
Transdigm Group Incorporated 1294.65 1293.09 to 1321.25
Tredegar Corporation 7.56 7.49 to 7.73
Tri Continental Corporation 32.41 32.39 to 32.88
Trinseo S.A. 0.63 0.61 to 0.65
Tyler Technologies, Inc. 455.64 454.35 to 462.80
Ultrapar Participacoes S.A. 3.92 3.88 to 3.98
Under Armour, Inc. 4.16 4.13 to 4.35
Under Armour, Inc. 4.33 4.30 to 4.55
UNITIL Corporation 49.00 48.69 to 49.38
Universal Health Services, Inc. 222.60 220.94 to 226.00
UNIVERSAL INSURANCE HOLDINGS INC 33.02 32.67 to 33.50
Universal Technical Institute Inc 24.84 24.57 to 25.30
Unum Group 23.13 23.04 to 23.20
VAALCO Energy, Inc. 3.51 3.51 to 3.59
Valero Energy Corporation 168.30 166.78 to 171.10
Valvoline Inc. 31.03 30.54 to 31.18
Veeva Systems Inc. 223.26 215.95 to 226.90
Ventas, Inc. 77.86 77.00 to 78.24
Verizon Communications Inc. 40.89 40.10 to 40.98
Vermilion Energy Inc. 8.60 8.48 to 8.88
VICI Properties Inc. 28.66 28.29 to 28.82
Virtus Global Dividend & Income Fund Inc. 6.27 6.27 to 6.33
Virtus Global Multi-Sector Income Fund 7.73 7.73 to 7.77
Vistra Energy Corp. 170.10 167.50 to 180.00
Vonage Holdings Corp. 6.15 6.12 to 6.48
W&T Offshore, Inc. 1.70 1.70 to 1.75
W.P. Carey Inc. 65.01 64.25 to 66.01
W.R. Berkley Corporation 69.33 68.98 to 69.74
Walker & Dunlop, Inc. 62.58 62.44 to 63.96
Waste Connections, Inc. 172.63 171.05 to 173.16
Waters Corporation 385.33 382.64 to 393.14
Wayfair Inc. 97.31 96.16 to 101.51
WEC Energy Group, Inc. 103.88 102.95 to 104.25
Welltower Inc. 186.73 185.01 to 187.93
West Pharmaceutical Services, Inc. 267.56 265.39 to 272.97
Western Asset Bond Fund 10.97 10.96 to 11.04
Western Asset Global High Income Fund Inc 6.27 6.24 to 6.28
Western Asset High Income Fund II Inc. 4.10 4.10 to 4.14
Western Asset High Income Opportunity Fund, Inc. 3.75 3.75 to 3.78
Western Asset High Yield Defined Opportunity Fund Inc. 11.02 11.01 to 11.04
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.39 16.36 to 16.41
Western Asset Investment Grade Income Fund Inc. 12.40 12.35 to 12.43
Western Asset Mortgage Defined Opportunity Fund Inc 11.10 11.06 to 11.23
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.66 8.66 to 8.70
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.25 8.19 to 8.28
Western Midstream Partners, LP 39.41 38.68 to 39.58
Williams Companies, Inc. (The) 59.74 59.07 to 60.82
Workiva Inc. 87.33 85.10 to 88.46
X Financial 7.12 6.91 to 7.28
Xerox Corporation 2.61 2.59 to 2.67
Xylem Inc. 137.10 136.46 to 140.56
Yext, Inc. 8.31 8.30 to 8.52
Yirendai Ltd. 4.39 4.32 to 4.44
YPF Sociedad Anonima 35.03 34.65 to 35.74
Zimmer Biomet Holdings, Inc. 91.59 90.57 to 93.16
Zoetis Inc. 118.66 118.21 to 121.08
Back to top | Use Dark Theme