Mobile app version of saymnc.com
Login or Join
Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

1246 stocks found forming CLOSED NEAR HIGH

Company Close Range
Adial Pharmaceuticals, Inc 0.33 0.31 to 0.33
ADMA Biologics Inc 14.52 13.76 to 14.52
Adverum Biotechnologies, Inc. 4.32 4.26 to 4.33
Aehr Test Systems 24.48 22.66 to 24.48
Agenus Inc. 3.98 3.70 to 3.98
AGNC Investment Corp. 10.34 10.15 to 10.34
Align Technology, Inc. 134.84 132.39 to 134.99
Alkermes plc 32.89 31.41 to 32.95
Allogene Therapeutics, Inc. 1.18 1.04 to 1.18
Allot Ltd. 8.99 8.46 to 9.00
Alnylam Pharmaceuticals, Inc. 442.70 430.84 to 443.69
Ambarella, Inc. 89.67 82.92 to 89.84
Amdocs Limited 84.57 83.44 to 84.64
American Superconductor Corporation 38.87 33.81 to 38.87
Ameris Bancorp 73.68 72.35 to 73.68
Anixa Biosciences, Inc. 4.19 3.92 to 4.19
Arbutus Biopharma Corporation 4.50 4.34 to 4.51
Arch Capital Group Ltd. 89.57 87.79 to 89.64
Ares Capital Corporation 20.20 19.85 to 20.20
Ark Restaurants Corp. 7.21 7.09 to 7.21
Artesian Resources Corporation 33.19 32.26 to 33.25
AstroNova, Inc. 8.86 8.75 to 8.86
Atlassian Corporation Plc 157.83 153.10 to 158.11
Autodesk, Inc. 297.13 291.12 to 297.47
Axcelis Technologies, Inc. 85.74 80.01 to 85.78
AXT Inc 9.47 7.81 to 9.47
B. Riley Financial, Inc. 18.00 17.25 to 18.00
BancFirst Corporation 110.71 107.66 to 110.81
Bandwidth Inc. 14.29 13.85 to 14.31
Bank First National Corporation 124.14 122.26 to 124.20
Bank of Marin Bancorp 26.39 25.45 to 26.40
Bank of the James Financial Group, Inc. 16.97 16.50 to 16.97
Bank OZK 44.38 43.02 to 44.40
BankFinancial Corporation 11.33 11.19 to 11.35
Bankwell Financial Group, Inc. 43.76 43.05 to 43.77
Banner Corporation 60.92 59.43 to 60.93
Baozun Inc. 3.24 3.10 to 3.24
Bel Fuse Inc. 161.53 155.27 to 161.66
Blink Charging Co. 1.60 1.32 to 1.60
BOK Financial Corporation 108.07 105.60 to 108.10
Broadway Financial Corporation 6.48 6.35 to 6.48
Camden National Corporation 38.83 38.31 to 38.85
Camtek Ltd. 119.12 112.47 to 119.25
Canadian Solar Inc. 28.47 24.90 to 28.50
Capitol Federal Financial, Inc. 6.20 6.10 to 6.20
Cathay General Bancorp 47.06 46.14 to 47.07
CB Financial Services, Inc. 33.22 32.20 to 33.27
Champions Oncology, Inc. 6.74 6.67 to 6.75
Children's Place, Inc. (The) 8.61 7.83 to 8.62
ChinaNet Online Holdings, Inc. 1.91 1.87 to 1.91
Churchill Downs, Incorporated 97.43 92.76 to 97.65
Cincinnati Financial Corporation 164.64 161.58 to 164.77
Citizens & Northern Corp 19.27 19.02 to 19.27
Clean Energy Fuels Corp. 2.39 2.17 to 2.39
ClearBridge Large Cap Growth ESG ETF 83.09 81.63 to 83.09
ClearSign Combustion Corporation 0.93 0.90 to 0.93
CNB Financial Corporation 24.77 24.19 to 24.82
Coastal Financial Corporation 106.34 102.80 to 106.34
Cocrystal Pharma, Inc. 1.10 1.00 to 1.10
Cohu, Inc. 23.93 22.43 to 23.95
Columbia Banking System, Inc. 26.93 26.03 to 26.94
Columbia Sportswear Company 51.67 50.59 to 51.77
Columbus McKinnon Corporation 15.65 15.05 to 15.68
Commerce Bancshares, Inc. 54.15 53.35 to 54.17
Commvault Systems, Inc. 127.44 121.45 to 127.53
comScore, Inc. 7.86 6.42 to 7.86
Comstock Holding Companies, Inc. 15.65 14.35 to 15.67
Copart, Inc. 40.52 39.65 to 40.54
CyberArk Software Ltd. 503.87 494.04 to 504.78
Dollar Tree, Inc. 105.74 101.42 to 105.98
East West Bancorp, Inc. 103.87 101.00 to 104.02
eBay Inc. 83.82 80.45 to 83.91
eGain Corporation 14.42 13.03 to 14.42
Enanta Pharmaceuticals, Inc. 10.99 10.22 to 11.00
Entegris, Inc. 86.67 82.08 to 86.74
Esquire Financial Holdings, Inc. 97.04 92.96 to 97.17
EverQuote, Inc. 25.43 24.05 to 25.48
EVINE Live Inc. 7.23 6.58 to 7.23
Expeditors International of Washington, Inc. 137.43 134.16 to 137.48
EyePoint Pharmaceuticals, Inc. 11.21 10.28 to 11.21
Fidelity D & D Bancorp, Inc. 44.22 43.50 to 44.27
Fifth Third Bancorp 42.87 42.08 to 42.93
Financial Institutions, Inc. 29.33 28.80 to 29.34
First Bancorp 51.10 49.94 to 51.11
First Citizens BancShares, Inc. 1818.84 1779.11 to 1819.73
First Community Corporation 26.90 26.55 to 26.96
First Financial Bancorp. 24.03 23.51 to 24.05
First Financial Bankshares, Inc. 31.35 30.68 to 31.38
First Financial Corporation Indiana 56.12 54.56 to 56.19
First Hawaiian, Inc. 24.79 24.20 to 24.80
First Interstate BancSystem, Inc. 32.49 31.38 to 32.54
First Merchants Corporation 36.02 35.31 to 36.02
First Savings Financial Group, Inc. 29.92 29.21 to 29.92
First Trust Cloud Computing ETF 137.04 133.82 to 137.19
First Trust Dorsey Wright Focus 5 ETF 61.15 60.30 to 61.20
First Trust Dorsey Wright Momentum & Dividend ETF 39.71 39.13 to 39.71
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.94 34.54 to 34.94
First Trust Dorsey Wright Momentum & Value ETF 34.05 33.53 to 34.05
First Trust DorseyWright DALI 1 ETF 28.02 27.52 to 28.02
First Trust Indxx Global Agriculture ETF 25.49 25.09 to 25.49
First Trust Large Cap Core AlphaDEX Fund 116.27 114.34 to 116.27
First Trust Large Cap Growth AlphaDEX Fund 159.94 156.12 to 159.94
First Trust Large Cap Value AlphaDEX Fund 83.04 82.07 to 83.09
First Trust Mid Cap Core AlphaDEX Fund 123.25 121.02 to 123.25
First Trust Mid Cap Growth AlphaDEX Fund 90.85 88.48 to 90.85
First Trust Mid Cap Value AlphaDEX Fund 53.60 53.02 to 53.61
First Trust Multi Cap Growth AlphaDEX Fund 160.30 156.35 to 160.30
First Trust Nasdaq Artificial Intelligence and Robotics ETF 53.04 51.68 to 53.05
First Trust Nasdaq Bank ETF 34.93 34.27 to 34.95
First Trust NASDAQ Clean Edge Green Energy Index Fund 45.72 43.78 to 45.76
First Trust NASDAQ Cybersecurity ETF 75.38 73.93 to 75.40
First Trust Nasdaq Oil & Gas ETF 27.85 27.37 to 27.85
First Trust Nasdaq Semiconductor ETF 123.08 119.33 to 123.08
First Trust Nasdaq Transportation ETF 36.04 35.36 to 36.04
First Trust RBA American Industrial Renaissance ETF 97.25 94.51 to 97.45
First Trust Small Cap Core AlphaDEX Fund 108.43 107.02 to 108.66
First Trust SMID Cap Rising Dividend Achievers ETF 37.74 37.20 to 37.74
First Western Financial, Inc. 23.00 22.30 to 23.00
Flushing Financial Corporation 15.26 14.58 to 15.29
Fortinet, Inc. 81.79 79.20 to 81.98
Fortress Biotech, Inc. 2.61 2.42 to 2.61
Fortress Biotech, Inc. 6.78 6.70 to 6.78
Fulton Financial Corporation 17.63 17.19 to 17.64
Future FinTech Group Inc. 1.40 1.30 to 1.40
Gaming and Leisure Properties, Inc. 44.95 44.18 to 44.96
Gentex Corporation 23.47 23.00 to 23.51
Gevo, Inc. 2.20 1.95 to 2.20
Glacier Bancorp, Inc. 42.60 40.73 to 42.62
Global X Autonomous & Electric Vehicles ETF 29.61 28.79 to 29.61
Global X Conscious Companies ETF 43.28 42.72 to 43.36
Global X FinTech ETF 31.44 30.48 to 31.46
Global X Internet of Things ETF 36.87 36.11 to 36.87
Global X Millennials Thematic ETF 46.05 45.42 to 46.05
Global X Robotics & Artificial Intelligence ETF 36.00 35.13 to 36.00
Global X SuperDividend REIT ETF 21.72 21.48 to 21.72
Golub Capital BDC, Inc. 13.88 13.70 to 13.88
Good Times Restaurants Inc. 1.33 1.26 to 1.33
GSI Technology, Inc. 8.63 7.86 to 8.63
Guardant Health, Inc. 96.72 92.54 to 96.77
Hancock Whitney Corporation 58.77 57.43 to 58.78
Harvard Bioscience, Inc. 0.55 0.49 to 0.55
HealthEquity, Inc. 93.71 92.11 to 93.85
Hennessy Advisors, Inc. 9.95 9.70 to 9.96
Henry Schein, Inc. 71.90 70.18 to 71.90
Heritage Commerce Corp 10.58 10.41 to 10.58
Himax Technologies, Inc. 8.14 7.69 to 8.14
Home BancShares, Inc. 27.48 26.95 to 27.48
Home Federal Bancorp, Inc. of Louisiana 15.96 15.62 to 15.96
Horizon Bancorp, Inc. 16.00 15.72 to 16.01
Huazhu Group Limited 41.07 39.90 to 41.09
Hub Group, Inc. 35.69 34.53 to 35.76
Huntington Bancshares Incorporated 15.69 15.31 to 15.69
Ideal Power Inc. 5.04 4.80 to 5.04
Illumina, Inc. 121.90 119.36 to 122.08
Independent Bank Corp. 70.48 68.74 to 70.55
Industrial Logistics Properties Trust 5.52 5.31 to 5.53
Innospec Inc. 76.46 73.39 to 76.61
Insmed, Inc. 189.70 182.53 to 189.82
Invesco BuyBack Achievers ETF 129.56 127.97 to 129.60
Invesco DWA Basic Materials Momentum ETF 102.15 99.10 to 102.15
Invesco DWA Energy Momentum ETF 46.76 46.26 to 46.77
Invesco DWA Financial Momentum ETF 56.36 55.52 to 56.36
Invesco DWA Industrials Momentum ETF 176.05 170.00 to 176.18
Invesco DWA Momentum ETF 117.18 113.57 to 117.20
Invesco DWA SmallCap Momentum ETF 91.15 88.74 to 91.21
Invesco DWA Technology Momentum ETF 78.81 74.65 to 78.92
Invesco DWA Utilities Momentum ETF 46.51 45.91 to 46.51
Invesco FTSE RAFI US 1500 Small-Mid ETF 44.72 43.88 to 44.72
Invesco KBW Bank ETF 77.52 75.91 to 77.53
Invesco KBW Premium Yield Equity REIT ETF 15.48 15.00 to 15.49
Invesco KBW Property & Casualty Insurance ETF 120.95 118.72 to 120.95
Invesco KBW Regional Banking ETF 58.62 57.53 to 58.62
Invesco S&P SmallCap Energy ETF 43.15 42.34 to 43.15
Invesco S&P SmallCap Information Technology ETF 59.01 56.59 to 59.01
Invesco Water Resources ETF 72.08 71.25 to 72.14
iShares Global Infrastructure ETF 61.65 60.89 to 61.65
iShares MSCI Global Gold Miners ETF 61.95 60.33 to 61.95
iShares MSCI New Zealand ETF 45.58 45.12 to 45.58
iShares S&P Global Timber & Forestry Index Fund 69.71 68.62 to 69.71
iShares S&P Small-Cap 600 Growth ETF 139.83 137.72 to 139.83
iShares Select Dividend ETF 140.21 138.57 to 140.23
Isramco, Inc. 12.40 12.20 to 12.40
James River Group Holdings, Ltd. 5.51 5.26 to 5.51
Janus Henderson Small Cap Growth Alpha ETF 74.12 71.87 to 74.12
Janus Henderson Small/Mid Cap Growth Alpha ETF 83.13 81.09 to 83.13
Kentucky First Federal Bancorp 3.93 3.76 to 3.93
Kulicke and Soffa Industries, Inc. 38.43 37.17 to 38.48
LexinFintech Holdings Ltd. 4.28 4.15 to 4.29
Liberty Broadband Corporation 50.43 49.07 to 50.43
Liberty Broadband Corporation 50.73 49.31 to 50.76
Lightbridge Corporation 18.75 16.58 to 18.77
Liquidity Services, Inc. 22.67 22.03 to 22.70
Littelfuse, Inc. 242.94 235.00 to 242.94
Live Oak Bancshares, Inc. 32.61 31.10 to 32.64
LKQ Corporation 30.37 29.76 to 30.41
LM Funding America, Inc. 1.28 1.00 to 1.28
Luminex Corporation 36.37 30.37 to 36.37
MACOM Technology Solutions Holdings, Inc. 170.03 162.32 to 170.22
Magyar Bancorp, Inc. 16.82 16.50 to 16.82
Manhattan Associates, Inc. 177.61 172.00 to 177.76
Marriott International 291.16 281.93 to 291.66
Mercantil Bank Holding Corporation 17.09 16.70 to 17.11
Mersana Therapeutics, Inc. 8.41 7.54 to 8.43
Meta Financial Group, Inc. 68.68 67.17 to 68.79
Methanex Corporation 37.42 35.86 to 37.50
MGP Ingredients, Inc. 25.35 24.39 to 25.41
Moleculin Biotech, Inc. 0.49 0.43 to 0.49
Monolithic Power Systems, Inc. 958.26 904.06 to 959.01
Morningstar, Inc. 215.49 208.98 to 215.50
My Size, Inc. 1.16 1.12 to 1.16
Nature's Sunshine Products, Inc. 17.92 16.00 to 17.94
Navient Corporation 19.09 18.80 to 19.09
NBT Bancorp Inc. 41.61 40.57 to 41.69
NETGEAR, Inc. 29.31 28.81 to 29.36
News Corporation 30.29 28.52 to 30.35
News Corporation 26.72 24.79 to 26.74
Newtek Business Services Corp. 10.27 10.00 to 10.28
NextDecade Corporation 5.92 5.72 to 5.93
Niu Technologies 4.00 3.73 to 4.00
Northeast Bancorp 85.25 82.79 to 85.35
Northfield Bancorp, Inc. 10.09 9.91 to 10.09
Northrim BanCorp Inc 22.86 22.45 to 22.88
Nutanix, Inc. 69.62 67.75 to 69.71
Oaktree Specialty Lending Corporation 13.67 13.42 to 13.68
OFS Credit Company, Inc. 4.93 4.67 to 4.93
Old Dominion Freight Line, Inc. 139.90 135.91 to 140.19
Old National Bancorp 20.99 20.40 to 21.00
Ollie's Bargain Outlet Holdings, Inc. 123.46 120.91 to 123.57
Pacific City Financial Corporation 21.63 21.15 to 21.65
Pan American Silver Corp. 34.83 33.62 to 34.85
Pangaea Logistics Solutions Ltd. 5.82 5.19 to 5.83
Papa Murphy's Holdings, Inc. 11.20 10.66 to 11.21
Patrick Industries, Inc. 105.86 102.31 to 105.90
Pegasystems Inc. 59.09 57.23 to 59.13
PennantPark Floating Rate Capital Ltd. 9.26 9.05 to 9.26
Peoples Bancorp Inc. 28.95 28.40 to 28.95
Pilgrim's Pride Corporation 37.05 36.03 to 37.14
Pinnacle Financial Partners, Inc. 86.61 84.06 to 86.70
Popular, Inc. 114.54 111.68 to 114.55
PotlatchDeltic Corporation 41.43 40.45 to 41.47
Powell Industries, Inc. 365.36 343.30 to 365.84
Preferred Bank 91.58 90.22 to 91.60
ProQR Therapeutics N.V. 2.22 1.97 to 2.22
ProShares Equities for Rising Rates ETF 63.05 62.07 to 63.05
Provident Bancorp, Inc. 12.87 12.59 to 12.87
QuickLogic Corporation 7.15 6.70 to 7.15
Rambus, Inc. 107.75 100.66 to 107.76
Rand Capital Corporation 14.00 13.40 to 14.00
Reality Shares Nasdaq NextGen Economy ETF 26.87 25.94 to 26.87
Regency Centers Corporation 69.77 68.52 to 69.79
Regeneron Pharmaceuticals, Inc. 657.53 640.99 to 658.21
Renasant Corporation 34.64 33.77 to 34.68
Rush Enterprises, Inc. 48.81 47.01 to 48.90
Saga Communications, Inc. 12.38 12.05 to 12.38
Seanergy Maritime Holdings Corp 8.61 8.31 to 8.63
Semtech Corporation 71.89 66.34 to 71.90
ServisFirst Bancshares, Inc. 71.76 69.03 to 71.77
Silicom Ltd 15.16 14.81 to 15.17
Sirius XM Holdings Inc. 21.71 21.39 to 21.73
Smith Micro Software, Inc. 0.64 0.59 to 0.64
Socket Mobile, Inc. 1.10 1.07 to 1.10
Southern First Bancshares, Inc. 46.62 44.00 to 46.62
Spero Therapeutics, Inc. 2.46 2.35 to 2.46
Sphere 3D Corp. 0.61 0.55 to 0.61
Summit State Bank 10.75 10.55 to 10.76
Syndax Pharmaceuticals, Inc. 15.04 13.88 to 15.06
Synthesis Energy Systems, Inc. 2.55 2.08 to 2.55
Texas Capital Bancshares, Inc. 86.74 83.99 to 86.74
TFS Financial Corporation 13.79 13.50 to 13.79
The Bancorp, Inc. 62.24 60.73 to 62.36
The Descartes Systems Group Inc. 84.36 82.96 to 84.36
The Kraft Heinz Company 24.29 23.74 to 24.30
The Lovesac Company 13.39 12.98 to 13.42
The Ultimate Software Group, Inc. 23.00 20.23 to 23.03
Tilray, Inc. 1.25 1.17 to 1.25
Tower Semiconductor Ltd. 84.07 80.63 to 84.25
Tractor Supply Company 54.27 53.15 to 54.30
trivago N.V. 3.14 3.05 to 3.14
Trustmark Corporation 38.18 37.58 to 38.20
U.S. Gold Corp. 15.28 14.57 to 15.31
Ultra Clean Holdings, Inc. 26.06 24.60 to 26.10
UMB Financial Corporation 108.99 106.00 to 109.10
Unity Bancorp, Inc. 46.63 44.50 to 46.63
Upwork Inc. 17.46 16.01 to 17.47
Urban One, Inc. 0.51 0.46 to 0.51
Valley National Bancorp 11.05 10.66 to 11.06
Value Line, Inc. 37.66 36.14 to 37.66
Vanguard Russell 2000 ETF 97.68 95.52 to 97.70
Vanguard Russell 2000 Growth ETF 234.30 228.51 to 234.33
Vanguard Russell 2000 Value ETF 154.84 152.42 to 154.84
Veeco Instruments Inc. 30.41 28.55 to 30.44
Viavi Solutions Inc. 17.81 17.04 to 17.82
Vicor Corporation 87.43 81.92 to 87.56
VictoryShares US 500 Volatility Wtd ETF 89.72 88.76 to 89.72
Virtu Financial, Inc. 35.64 34.68 to 35.66
Washington Trust Bancorp, Inc. 28.16 27.43 to 28.16
Werner Enterprises, Inc. 26.20 25.40 to 26.26
WesBanco, Inc. 30.90 30.08 to 30.91
West Bancorporation 21.74 21.40 to 21.74
Westamerica Bancorporation 47.98 46.94 to 47.99
Weyco Group, Inc. 32.22 30.97 to 32.22
Wintrust Financial Corporation 130.65 127.56 to 130.65
WSFS Financial Corporation 54.37 52.99 to 54.45
Zebra Technologies Corporation 259.54 252.14 to 259.76
Zions Bancorporation N.A. 52.24 50.57 to 52.26
Zscaler, Inc. 320.01 313.00 to 320.63
A.O Smith Corporation 66.26 65.33 to 66.39
Aberdeen Global Premier Properties Fund 3.88 3.84 to 3.88
Acadia Realty Trust 20.25 19.82 to 20.25
Acuity Brands, Inc. 360.49 350.50 to 360.70
Adams Natural Resources Fund, Inc. 21.61 21.35 to 21.65
ADT Inc. 8.27 8.11 to 8.28
AECOM 130.75 127.85 to 130.93
Alamos Gold Inc. 30.99 30.29 to 31.05
Alexandria Real Estate Equities, Inc. 55.61 52.95 to 55.65
Allegheny Technologies Incorporated 97.65 93.87 to 97.72
Allegion plc 167.35 164.69 to 167.63
AllianzGI Convertible & Income Fund 15.66 15.17 to 15.66
Ally Financial Inc. 39.27 38.06 to 39.29
Ameren Corporation 104.65 102.05 to 104.83
America Movil, S.A.B. de C.V. 23.27 22.41 to 23.30
American Electric Power Company, Inc. 121.42 119.60 to 121.60
American Financial Group, Inc. 143.06 135.18 to 143.16
American Midstream Partners, LP 34.15 33.73 to 34.15
Amphenol Corporation 139.09 134.51 to 139.21
AngloGold Ashanti Limited 69.41 67.82 to 69.55
Antero Midstream Partners LP 17.72 17.19 to 17.73
Antero Resources Corporation 33.65 32.33 to 33.71
Apollo Global Management, LLC 132.40 126.99 to 132.65
Aptiv PLC 83.66 81.66 to 83.71
Aramark 37.80 37.39 to 37.84
Ares Management Corporation 153.88 146.96 to 153.98
Arlington Asset Investment Corp 15.53 14.72 to 15.54
ASE Technology Holding Co., Ltd. 15.22 14.78 to 15.23
Associated Banc-Corp 25.57 24.92 to 25.57
Assured Guaranty Ltd. 86.88 82.69 to 86.94
Autoliv, Inc. 121.76 119.53 to 121.84
AutoNation, Inc. 193.86 190.80 to 194.09
AXA Equitable Holdings, Inc. 45.27 44.19 to 45.33
Axalta Coating Systems Ltd. 28.99 28.07 to 29.05
Axis Capital Holdings Limited 99.54 97.45 to 99.65
Axos Financial, Inc. 80.96 79.04 to 81.02
Banco Bradesco Sa 3.54 3.45 to 3.54
Banco Bradesco Sa 3.13 3.00 to 3.13
BanColombia S.A. 63.22 60.29 to 63.28
Bank of Hawaii Corporation 65.67 64.05 to 65.68
Bank Of New York Mellon Corporation (The) 109.64 107.36 to 109.67
Bank of Nova Scotia (The) 66.70 65.55 to 66.70
Barclays PLC 21.75 21.27 to 21.75
Baytex Energy Corp 2.52 2.36 to 2.52
Berkshire Hathaway Inc. 499.15 491.45 to 500.16
BJ's Wholesale Club Holdings, Inc. 91.41 88.05 to 91.57
Black Stone Minerals, L.P. 13.31 13.00 to 13.32
BlackRock Resources 10.00 9.85 to 10.00
BlackRock, Inc. 1082.20 1057.77 to 1083.39
Booz Allen Hamilton Holding Corporation 87.45 85.34 to 87.51
Boyd Gaming Corporation 81.27 79.70 to 81.40
BP p.l.c. 36.60 35.86 to 36.60
Brasilagro Cia Brasileira De Propriedades Agricolas 3.66 3.52 to 3.66
Brixmor Property Group Inc. 26.73 26.23 to 26.73
Broadridge Financial Solutions, Inc. 221.72 217.15 to 222.13
BWX Technologies, Inc. 193.55 185.00 to 193.62
Cabot Corporation 61.48 59.43 to 61.53
Cadence Bancorporation 38.43 37.30 to 38.43
Camping World Holdings, Inc. 12.50 11.72 to 12.51
Canadian Imperial Bank of Commerce 84.72 83.16 to 84.75
Canadian Pacific Railway Limited 70.89 68.50 to 70.96
Capri Holdings Limited 22.11 21.17 to 22.14
Cardinal Health, Inc. 203.67 197.19 to 203.67
CarMax Inc 32.38 30.25 to 32.38
Carpenter Technology Corporation 328.00 307.16 to 328.13
CBRE Clarion Global Real Estate Income Fund 4.86 4.78 to 4.86
CBRE Group, Inc. 152.65 149.28 to 153.01
Cenovus Energy Inc 17.44 16.95 to 17.47
Centene Corporation 37.56 36.37 to 37.58
Centrais Electricas Brasileiras S.A.- Eletrobras 11.03 10.71 to 11.05
CGI Inc. 86.18 84.24 to 86.30
Cherry Hill Mortgage Investment Corporation 2.37 2.28 to 2.37
China Yuchai International Limited 39.87 37.37 to 39.95
Christopher & Banks Corporation 24.20 23.81 to 24.20
Chubb Limited 287.55 282.99 to 287.64
Citizens Financial Group, Inc. 51.70 50.34 to 51.71
Clearway Energy, Inc. 35.04 34.42 to 35.10
Clearway Energy, Inc. 33.02 32.36 to 33.09
CMS Energy Corporation 73.23 71.87 to 73.23
CNA Financial Corporation 45.23 44.48 to 45.24
CNO Financial Group, Inc. 41.25 40.08 to 41.25
Cohen & Steers Inc 68.50 66.70 to 68.58
Comerica Incorporated 78.89 77.59 to 79.03
Comfort Systems USA, Inc. 955.26 910.10 to 956.85
Commercial Metals Company 58.77 57.27 to 58.90
Comp En De Mn Cemig ADS 2.67 2.60 to 2.67
Compania Cervecerias Unidas, S.A. 12.38 12.20 to 12.39
Compass Minerals International, Inc. 17.17 16.40 to 17.20
Comstock Resources, Inc. 23.02 21.45 to 23.04
Constellium N.V. 15.83 15.31 to 15.86
CoreCivic, Inc. 16.95 16.28 to 16.96
Cousins Properties Incorporated 26.16 25.70 to 26.18
CPB Inc. 29.37 28.54 to 29.37
Cross Timbers Royalty Trust 7.77 7.55 to 7.77
Crown Castle International Corporation 89.54 87.71 to 89.60
Cullen/Frost Bankers, Inc. 125.73 122.49 to 125.75
Cushman & Wakefield plc 15.73 15.40 to 15.73
Customers Bancorp, Inc 67.57 65.25 to 67.62
Dana Incorporated 21.71 20.89 to 21.73
DaVita Inc. 123.69 120.92 to 123.79
Deutsche Bank AG 36.48 35.61 to 36.49
Devon Energy Corporation 33.69 32.46 to 33.73
Diamondrock Hospitality Company 8.96 8.18 to 8.96
Digital Realty Trust, Inc. 169.89 166.01 to 170.09
Dollar General Corporation 99.22 95.11 to 99.36
Dominion Energy, Inc. 61.58 60.49 to 61.61
Domino's Pizza Inc 410.12 401.00 to 411.08
Donaldson Company, Inc. 86.86 85.34 to 86.97
Douglas Emmett, Inc. 12.41 12.07 to 12.44
Dover Corporation 180.33 176.91 to 180.68
DTE Energy Company 136.75 134.41 to 136.76
Duff & Phelps Global Utility Income Fund Inc. 12.98 12.82 to 12.98
Dynex Capital, Inc. 13.62 13.32 to 13.63
Eagle Materials Inc 206.96 203.43 to 207.02
Easterly Government Properties, Inc. 21.37 20.71 to 21.38
EastGroup Properties, Inc. 177.70 174.57 to 177.80
Ecolab Inc. 256.13 252.17 to 256.38
Ecopetrol S.A. 9.92 9.65 to 9.92
Edison International 57.04 56.21 to 57.11
Elastic N.V. 90.02 84.87 to 90.08
Eldorado Gold Corporation 26.78 26.02 to 26.80
Element Solutions Inc. 27.66 26.42 to 27.69
Ellington Residential Mortgage REIT 5.27 5.13 to 5.28
Embotelladora Andina S.A. 22.18 21.07 to 22.18
Empire State Realty Trust, Inc. 7.45 7.31 to 7.46
Enbridge Inc 47.71 45.45 to 47.81
Enel Chile S.A. 3.84 3.74 to 3.84
Enersys 131.98 126.05 to 132.05
ENI S.p.A. 37.01 36.53 to 37.05
Enova International, Inc. 124.86 121.06 to 125.15
Entergy Corporation 97.19 95.17 to 97.19
EPR Properties 50.96 49.50 to 51.00
EQT Corporation 57.98 55.51 to 57.99
Equifax, Inc. 207.65 202.00 to 207.69
Equinor ASA 24.34 23.99 to 24.38
Equity Lifestyle Properties, Inc. 62.12 60.95 to 62.14
Equity Residential 59.71 58.89 to 59.79
Essential Properties Realty Trust, Inc. 30.55 29.76 to 30.57
Essex Property Trust, Inc. 260.42 256.14 to 260.42
Evercore Inc. 306.54 293.44 to 306.98
Eversource Energy 73.04 71.77 to 73.14
Extra Space Storage Inc 133.18 130.56 to 133.33
Exxon Mobil Corporation 117.23 114.65 to 117.51
F.N.B. Corporation 16.08 15.62 to 16.10
Fair Isaac Corporation 1740.00 1646.50 to 1740.63
FB Financial Corporation 55.06 53.98 to 55.18
Federal Realty Investment Trust 97.34 96.15 to 97.51
Ferrari N.V. 413.17 403.74 to 413.40
First BanCorp. 20.02 19.59 to 20.02
First Commonwealth Financial Corporation 15.75 15.44 to 15.76
First Horizon National Corporation 21.53 20.99 to 21.57
First Industrial Realty Trust, Inc. 56.28 54.99 to 56.32
First Majestic Silver Corp. 11.43 10.81 to 11.43
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.84 16.67 to 16.88
Fomento Economico Mexicano S.A.B. de C.V. 95.85 93.19 to 95.93
Ford Motor Company 13.21 12.92 to 13.24
Four Corners Property Trust, Inc. 24.17 23.77 to 24.21
Franco-Nevada Corporation 192.12 187.47 to 192.19
Frank's International N.V. 63.71 60.71 to 63.84
Fresh Del Monte Produce, Inc. 37.29 36.31 to 37.38
GAMCO Natural Resources, Gold & Income Tust 6.96 6.80 to 6.96
Gartner, Inc. 230.57 222.73 to 230.68
Gates Industrial Corporation plc 22.12 21.18 to 22.15
General Dynamics Corporation 346.34 338.82 to 347.15
General Motors Company 70.75 68.37 to 70.76
Genesco Inc. 31.35 30.39 to 31.36
Genworth Financial Inc 8.67 8.44 to 8.67
Global Net Lease, Inc. 8.08 7.90 to 8.08
Globant S.A. 60.70 58.02 to 60.84
Gray Television, Inc. 8.81 8.51 to 8.81
Greif Bros. Corporation 60.79 59.63 to 60.83
Grupo Televisa S.A. 2.85 2.78 to 2.85
Guggenheim Strategic Opportunities Fund 13.11 12.90 to 13.13
Guidewire Software, Inc. 218.04 213.25 to 218.15
Heico Corporation 323.02 313.02 to 323.60
Heico Corporation 251.57 244.05 to 251.90
Hercules Capital, Inc. 18.00 17.66 to 18.00
Highwoods Properties, Inc. 29.36 28.79 to 29.38
Hilltop Holdings Inc. 33.02 32.55 to 33.03
Hilton Worldwide Holdings Inc. 273.32 265.45 to 273.88
Houlihan Lokey, Inc. 180.33 177.27 to 180.48
HP Inc. 26.28 25.82 to 26.33
Hudbay Minerals Inc. 16.13 15.42 to 16.15
Hyatt Hotels Corporation 155.34 147.27 to 155.64
Iamgold Corporation 12.70 12.03 to 12.70
IDACORP, Inc. 129.44 127.52 to 129.69
Independence Realty Trust, Inc. 16.47 16.02 to 16.47
Infosys Limited 16.50 16.27 to 16.51
Ingredion Incorporated 108.49 105.83 to 108.75
Installed Building Products, Inc. 257.76 249.03 to 257.91
Integer Holdings Corporation 68.26 66.32 to 68.35
Intercontinental Exchange Inc. 149.00 146.95 to 149.09
Intercontinental Hotels Group 130.18 126.66 to 130.28
International Paper Company 38.10 36.37 to 38.18
Interpublic Group of Companies, Inc. (The) 25.46 24.97 to 25.51
Intrepid Potash, Inc 25.21 23.86 to 25.25
Iron Mountain Incorporated 104.12 99.66 to 104.19
Israel Chemicals Shs 5.64 5.49 to 5.64
Itau Unibanco Banco Holding SA 7.58 7.43 to 7.58
ITT Inc. 188.19 183.25 to 188.42
J.M. Smucker Company (The) 107.06 104.63 to 107.15
James Hardie Industries plc. 17.39 16.64 to 17.41
Jefferies Financial Group Inc. 54.51 52.09 to 54.54
John Hancock Tax Advantaged Dividend Income Fund 25.03 24.70 to 25.06
Jones Lang LaSalle Incorporated 299.56 286.92 to 300.26
K12 Inc 72.06 69.00 to 72.23
KBR, Inc. 42.62 41.12 to 42.66
KeyCorp 18.08 17.45 to 18.08
Kilroy Realty Corporation 43.48 42.51 to 43.49
Kimbell Royalty Partners 13.39 13.10 to 13.39
Kimco Realty Corporation 20.54 20.27 to 20.56
Kinder Morgan, Inc. 26.55 26.04 to 26.61
Kinross Gold Corporation 24.34 23.56 to 24.34
Kite Realty Group Trust 22.49 22.02 to 22.50
Knight Transportation, Inc. 46.32 43.99 to 46.39
Knowles Corporation 22.58 22.09 to 22.60
Laboratory Corporation of America Holdings 252.72 244.52 to 252.76
Lazard Ltd. 50.52 48.34 to 50.62
LendingClub Corporation 18.15 17.12 to 18.15
Lennar Corporation 114.45 112.08 to 114.72
Lincoln National Corporation 41.15 40.20 to 41.23
Louisiana-Pacific Corporation 78.50 76.25 to 78.67
Lsb Industries Inc. 8.55 8.20 to 8.57
M&T Bank Corporation 185.86 182.43 to 185.89
Macerich Company (The) 18.02 17.30 to 18.05
Magnolia Oil & Gas Corporation 21.97 21.31 to 21.98
Manulife Financial Corp 33.41 32.76 to 33.41
Markel Corporation 2037.32 1995.12 to 2040.40
Materion Corporation 116.11 111.44 to 116.27
MBIA, Inc. 7.49 7.15 to 7.50
Medtronic plc 92.20 90.20 to 92.24
Meritage Corporation 67.00 64.99 to 67.07
Methode Electronics, Inc. 6.63 6.35 to 6.64
MetLife, Inc. 76.15 74.41 to 76.17
Metropolitan Bank Holding Corp. 66.93 64.66 to 67.03
Mettler-Toledo International, Inc. 1439.35 1377.97 to 1442.52
MGIC Investment Corporation 28.03 27.19 to 28.04
Mid-America Apartment Communities, Inc. 129.65 127.04 to 129.68
Moelis & Company 63.91 61.51 to 64.02
Molina Healthcare Inc 152.06 145.03 to 152.17
Molson Coors Brewing Company 46.33 44.30 to 46.36
Molson Coors Brewing Company 45.00 41.10 to 45.00
Moody's Corporation 487.98 479.17 to 488.15
Moog Inc. 214.98 201.04 to 214.98
Movado Group Inc. 18.01 17.74 to 18.03
MPLX LP 51.27 50.22 to 51.33
MSA Safety Incorporporated 158.96 155.80 to 159.05
MSC Industrial Direct Company, Inc. 88.03 85.41 to 88.09
National Bank Holdings Corporation 36.34 35.62 to 36.35
National Fuel Gas Company 79.35 77.22 to 79.37
National Grid Transco, PLC 77.75 75.89 to 77.94
National Retail Properties 40.69 39.71 to 40.72
National Steel Company 1.57 1.52 to 1.57
National Storage Affiliates Trust 30.71 30.05 to 30.71
New Mountain Finance Corporation 9.62 9.48 to 9.62
New York Times Company (The) 61.35 60.25 to 61.50
NewMarket Corporation 777.35 755.52 to 778.71
NexPoint Residential Trust, Inc. 31.45 30.62 to 31.50
NextEra Energy, Inc. 83.93 81.62 to 84.00
NiSource, Inc 43.55 42.60 to 43.56
Norfolk Souther Corporation 284.25 281.02 to 284.28
NRG Energy, Inc. 172.50 162.00 to 172.50
nVent Electric plc 111.03 106.41 to 111.08
Occidental Petroleum Corporation 41.31 40.23 to 41.32
OFG Bancorp 40.55 39.85 to 40.59
Old Republic International Corporation 41.26 40.61 to 41.26
Olin Corporation 19.40 18.76 to 19.41
Omnicom Group Inc. 74.28 72.86 to 74.33
OneMain Holdings, Inc. 60.20 58.25 to 60.32
Orchid Island Capital, Inc. 7.41 7.26 to 7.42
Osisko Gold Royalties Ltd 31.94 31.09 to 32.00
OUTFRONT Media Inc. 20.16 18.14 to 20.19
Oxford Industries, Inc. 37.12 35.72 to 37.20
Packaging Corporation of America 200.55 195.75 to 200.83
Palo Alto Networks, Inc. 212.29 207.83 to 212.63
Park Hotels & Resorts Inc. 10.68 10.01 to 10.70
Pearson, Plc 13.06 12.88 to 13.07
Penske Automotive Group, Inc. 158.64 155.18 to 158.84
Permian Basin Royalty Trust 19.39 18.04 to 19.43
Petroleo Brasileiro S.A.- Petrobras 12.86 12.10 to 12.87
Petroleo Brasileiro S.A.- Petrobras 12.05 11.35 to 12.06
Philip Morris International Inc 153.39 149.37 to 153.52
Phoenix New Media Limited 2.31 2.19 to 2.31
Physicians Realty Trust 17.82 17.61 to 17.86
Plains All American Pipeline, L.P. 16.63 16.35 to 16.64
Plains Group Holdings, L.P. 17.52 17.21 to 17.54
Planet Fitness, Inc. 106.35 103.20 to 106.42
Plantronics, Inc. 17.25 15.67 to 17.25
PNC Financial Services Group, Inc. (The) 184.20 180.48 to 184.23
Post Holdings, Inc. 106.68 104.56 to 106.92
Progressive Corporation (The) 217.30 210.14 to 217.43
Prologis, Inc. 125.60 123.47 to 125.63
Prosperity Bancshares, Inc. 67.53 64.87 to 67.54
Proto Labs, Inc. 48.99 47.69 to 49.04
Provident Financial Services, Inc 18.67 18.15 to 18.69
Prudential Financial, Inc. 106.29 104.57 to 106.32
Prudential Public Limited Company 28.56 28.00 to 28.59
Public Service Enterprise Group Incorporated 83.31 81.69 to 83.31
PulteGroup, Inc. 119.76 117.74 to 119.82
Quaker Chemical Corporation 137.87 130.39 to 138.04
Radian Group Inc. 34.87 33.68 to 34.94
Range Resources Corporation 37.58 36.21 to 37.62
Raymond James Financial, Inc. 163.11 159.60 to 163.20
Rayonier Inc. 23.03 22.45 to 23.06
Regions Financial Corporation 24.85 24.16 to 24.86
RenaissanceRe Holdings Ltd. 269.45 265.61 to 269.48
ResMed Inc. 251.49 245.85 to 251.54
Rexford Industrial Realty, Inc. 41.84 40.73 to 41.84
RLI Corp. 62.12 60.78 to 62.17
Rogers Communication, Inc. 37.43 36.62 to 37.48
Royce Value Trust, Inc. 15.78 15.51 to 15.81
RPM International Inc. 107.45 105.99 to 107.55
Ryder System, Inc. 169.42 166.86 to 169.70
S&P Global Inc. 496.42 486.00 to 496.42
Schneider National, Inc. 22.75 22.04 to 22.78
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 91.81 89.71 to 91.85
Seabridge Gold, Inc. 22.78 22.02 to 22.83
Sensata Technologies Holding plc 31.02 29.87 to 31.04
ServiceNow, Inc. 861.87 840.55 to 863.10
Ship Finance International Limited 7.60 7.41 to 7.60
Simon Property Group, Inc. 183.60 180.70 to 183.69
Simpson Manufacturing Company, Inc. 170.76 168.14 to 170.88
Sonoco Products Company 40.68 40.15 to 40.76
Southwest Airlines Company 32.45 30.85 to 32.47
Southwest Gas Holdings, Inc. 79.84 78.52 to 80.01
Sprint Corporation 16.93 16.05 to 16.93
Stag Industrial, Inc. 39.00 38.38 to 39.00
Standex International Corporation 237.17 229.34 to 237.68
State Street Corporation 118.31 115.30 to 118.50
Stifel Financial Corporation 121.74 118.54 to 121.74
Summit Hotel Properties, Inc. 5.58 5.29 to 5.59
Sun Communities, Inc. 126.62 124.54 to 126.70
Sunlands Online Education Group 5.66 5.46 to 5.66
SunTrust Banks, Inc. 11.86 10.02 to 11.86
Synovus Financial Corp. 45.49 44.14 to 45.53
Synthetic Fixed-Income Securities, Inc. 23.00 22.63 to 23.00
Sysco Corporation 75.18 73.00 to 75.26
Talos Energy, Inc. 10.38 9.64 to 10.38
Tanger Factory Outlet Centers, Inc. 34.48 33.59 to 34.48
TE Connectivity Ltd. 242.55 237.28 to 242.55
TechnipFMC plc 42.85 41.73 to 42.87
Tenneco Inc. 24.65 24.35 to 24.71
Terreno Realty Corporation 60.96 58.93 to 61.00
Tetra Technologies, Inc. 7.56 7.21 to 7.56
Textron Inc. 82.03 80.09 to 82.09
The Blackstone Group L.P. 145.97 141.61 to 146.24
The Cooper Companies, Inc. 70.10 68.13 to 70.23
Titan International, Inc. 7.82 7.42 to 7.83
Toll Brothers, Inc. 133.78 131.00 to 133.90
Tootsie Roll Industries, Inc. 37.67 36.72 to 37.76
TopBuild Corp. 422.54 403.25 to 422.89
Tortoise Power and Energy Infrastructure Fund, Inc 21.13 20.70 to 21.13
TransCanada Corporation 52.23 50.72 to 52.23
Transdigm Group Incorporated 1284.76 1255.51 to 1286.34
TransUnion 80.54 78.34 to 80.58
Turning Point Brands, Inc. 103.00 99.93 to 103.12
Twilio Inc. 127.68 123.02 to 127.76
U.S. Bancorp 47.32 46.47 to 47.34
UBS AG 38.31 37.49 to 38.31
UDR, Inc. 34.47 33.84 to 34.50
Ultrapar Participacoes S.A. 4.17 4.09 to 4.18
UMH Properties, Inc. 15.19 14.95 to 15.21
Unilever PLC 61.47 60.40 to 61.58
Union Pacific Corporation 221.48 217.52 to 221.68
United Microelectronics Corporation 7.41 7.26 to 7.41
UnitedHealth Group Incorporated 324.00 314.16 to 324.55
Universal Health Realty Income Trust 38.87 37.51 to 38.87
UNIVERSAL INSURANCE HOLDINGS INC 33.61 32.64 to 33.65
Urban Edge Properties 19.14 18.74 to 19.17
US Foods Holding Corp. 73.48 71.33 to 73.57
VALE S.A. 12.15 11.94 to 12.16
Valvoline Inc. 31.56 30.77 to 31.62
Veeva Systems Inc. 294.86 285.34 to 295.32
Vermilion Energy Inc. 8.35 7.82 to 8.37
VICI Properties Inc. 30.34 29.85 to 30.38
Vistra Energy Corp. 191.01 176.60 to 191.08
Vornado Realty Trust 37.21 35.45 to 37.24
W.P. Carey Inc. 67.37 66.26 to 67.41
Waste Management, Inc. 201.94 199.32 to 202.30
Webster Financial Corporation 57.56 55.81 to 57.56
WEC Energy Group, Inc. 112.87 111.01 to 112.94
Welltower Inc. 190.25 186.23 to 190.68
Western Alliance Bancorporation 79.99 77.34 to 80.02
Westinghouse Air Brake Technologies Corporation 206.31 201.55 to 206.48
Workiva Inc. 89.00 84.48 to 89.12
WPP plc 18.53 17.90 to 18.53
Wyndham Hotels & Resorts, Inc. 73.73 72.07 to 73.86
X Financial 12.46 11.86 to 12.47
Xerox Corporation 3.07 2.95 to 3.07
XPO Logistics, Inc. 140.77 134.41 to 140.94
ZTO Express (Cayman) Inc. 18.84 18.31 to 18.87
Back to top | Use Dark Theme