Industrials Stocks

The Industrials sector contains companies such as home builders, construction stocks such as Caterpillar, but also airline manufacturers such as Boeing. The sector is focused on heavy industry, and busineses that manufactuer goods.

Change% Company Price Volume Low High
0.19% MMM 3M Company 181.35 3,690,100 180.70 182.15
-1.14% JOBS 51job, Inc 90.67 99,100 90.18 91.56
-0.07% JFK 8i Enterprises Acquisition Corp 10.143 400 10.143 10.143
-0.39% AIR AAR Corp 45.82 113,600 45.79 46.47
1.89% AAN Aaron's, Inc 61.38 962,400 60.65 61.64
-0.29% ABB ABB Ltd 23.91 1,711,900 23.88 24.05
-1.53% ABM ABM Industries Incorporated 39.79 334,900 39.43 40.55
0.00% ACTG Acacia Research Corporation 2.77 123,300 2.73 2.81
-0.10% ACAM Acamar Partners Acquisition Corp 10.04 5,600 10.04 10.04
-1.51% ACCO ACCO Brands Corporation 9.15 243,000 9.11 9.37
-0.05% ACTT Act II Global Acquisition Corp 10.15 230,900 10.15 10.16
-0.72% EPAC Actuant Corporation Class A 24.98 236,600 24.87 25.39
0.15% ADT ADT Inc 6.50 1,964,900 6.26 6.59
0.03% ADSW Advanced Disposal Services, Inc 32.94 643,700 32.92 32.95
-0.09% ADES Advanced Emissions Solutions, Inc 11.09 112,300 11.00 11.20
0.12% ACM AECOM 50.33 962,000 50.07 50.52
-0.13% AEGN Aegion Corporation 22.36 83,700 21.65 22.55
-0.29% AER AerCap Holdings N.V 62.35 347,600 62.17 62.89
-3.92% ACY AeroCentury Corp 4.41 1,400 4.40 4.42
-0.51% AJRD Aerojet Rocketdyne Holdings, Inc 53.13 856,100 52.93 53.68
-0.94% AVAV AeroVironment, Inc 70.84 118,100 70.80 72.00
0.00% AGBA AGBA Acquisition Limited 10.10 0 10.10 10.10
-0.19% AGCO AGCO Corporation 74.76 281,400 74.47 75.31
3.51% UAVS AgEagle Aerial Systems, Inc 0.59 123,500 0.55 0.60
-0.09% AYR Aircastle Limited 32.08 214,500 32.08 32.12
-14.68% AIRI Air Industries Group 2.15 547,000 2.13 2.50
-0.42% AL Air Lease Corporation 49.42 853,900 49.21 49.96
0.09% AIRT Air T, Inc 21.11 1,600 19.75 21.11
1.05% ATSG Air Transport Services Group, Inc 24.05 437,300 23.66 24.09
1.31% ALG Alamo Group Inc 130.73 47,500 128.05 131.61
0.12% ALK Alaska Air Group, Inc 66.62 943,900 66.04 67.11
0.00% ALAC Alberton Acquisition Corporation 10.36 0 10.36 10.36
-3.65% AXU Alexco Resource Corp 1.85 1,540,600 1.84 1.95
3.57% ALJJ ALJ Regional Holdings, Inc 1.16 81,400 1.11 1.17
-0.59% ATI Allegheny Technologies Incorporated 18.67 1,471,500 18.48 19.11
0.11% ALGT Allegiant Travel Company 177.79 637,100 176.18 178.55
-0.36% ALLE Allegion plc 128.05 975,700 127.69 129.95
0.00% ALGR Allegro Merger Corp 10.28 0 10.28 10.28
5.00% AESE Allied Esports Entertainment Inc 3.15 37,875 3.03 3.24
-0.03% AIMC Altra Industrial Motion Corp 36.65 190,600 36.56 36.93
0.00% AMCI AMCI Acquisition Corp 10.18 1,400 10.18 10.18
-1.10% UHAL AMERCO 380.66 31,100 379.21 385.78
-0.50% AMRC Ameresco, Inc 19.78 292,100 19.74 20.10
0.60% AAL American Airlines Group Inc 28.40 7,377,500 28.06 28.72
-1.77% AOBC American Outdoor Brands Corporation 9.44 504,800 9.38 9.68
0.90% AMSC American Superconductor Corporation 7.88 167,600 7.81 7.95
1.59% AME AMETEK, Inc 101.78 1,532,600 100.19 102.07
4.83% AP Ampco-Pittsburgh Corporation 3.04 13,900 2.87 3.04
-1.36% AXR AMREP Corporation 5.80 10,400 5.72 5.95
0.00% ANDA Andina Acquisition Corp. III 10.13 0 10.13 10.13
-0.10% AXE Anixter International Inc 99.17 303,342 98.95 99.35
-1.47% AOS A. O. Smith Corporation 46.93 1,815,800 46.90 47.94
1.66% APDN Applied DNA Sciences, Inc 4.29 226,900 4.09 4.42
-0.68% AIT Applied Industrial Technologies, Inc 67.48 161,400 67.17 68.44
-2.74% AQMS Aqua Metals, Inc 0.71 913,500 0.685 0.747
-2.33% ARCB ArcBest Corporation 28.09 178,800 27.57 28.76
-0.76% ARC ARC Document Solutions, Inc 1.31 18,400 1.30 1.34
-2.27% ARNC Arconic Inc 29.32 4,337,800 29.22 30.13
-1.17% ACA Arcosa, Inc 46.52 243,000 46.24 47.47
-0.54% ASC Ardmore Shipping Corporation 7.30 272,200 7.29 7.59
0.60% AGX Argan, Inc 43.37 187,900 42.96 43.96
1.33% ARLO Arlo Technologies, Inc 4.57 428,900 4.38 4.63
-0.51% ARTW Art's-Way Manufacturing Co., Inc 1.94 17,400 1.85 2.03
0.00% ARYA ARYA Sciences Acquisition Corp 10.60 4,800 10.58 10.61
-0.86% ASGN ASGN Incorporated 69.99 127,300 69.82 71.00
-0.56% ASTE Astec Industries, Inc 42.99 79,400 42.89 43.63
-0.07% ATRO Astronics Corporation 28.90 135,800 28.68 29.11
-2.34% ASTC Astrotech Corporation 2.09 48,100 2.05 2.15
2.61% ATTO Atento S.A 2.75 69,300 2.66 2.79
-0.72% ATKR Atkore International Group Inc 41.58 250,100 41.35 42.10
-0.11% AAWW Atlas Air Worldwide Holdings, Inc 27.85 220,700 27.18 28.08
-5.26% ATIS Attis Industries, Inc 0.36 2,100 0.36 0.38
1.14% ADP Automatic Data Processing, Inc 176.87 2,818,200 175.10 176.91
-2.54% AWX Avalon Holdings Corporation 1.92 20,600 1.87 2.03
0.00% AVYA Avaya Holdings Corp 12.97 2,038,800 12.76 13.16
0.57% AVY Avery Dennison Corporation 134.72 671,400 133.11 134.88
0.22% AVH Avianca Holdings S.A 4.61 230,800 4.51 4.69
-2.48% CAR Avis Budget Group, Inc 34.99 632,300 34.77 36.09
-2.15% AAXN Axon Enterprise, Inc 73.60 346,700 73.55 75.85
3.99% AZUL Azul S.A 44.02 291,300 42.92 44.06
-1.87% AZZ AZZ Inc 44.07 177,800 43.31 44.77
3.75% BW Babcock & Wilcox Enterprises, Inc 4.98 155,400 4.81 5.16
8.86% BLDP Ballard Power Systems Inc 12.04 6,750,600 11.08 12.13
0.94% B Barnes Group Inc 66.79 155,700 66.16 66.88
-0.87% BBSI Barrett Business Services, Inc 90.19 40,900 90.19 91.65
0.55% BEST BEST Inc 6.405 636,696 6.29 6.43
-1.74% BGSF BG Staffing, Inc 21.45 31,700 21.35 21.98
9.20% BRPA Big Rock Partners Acquisition Corp 11.63 300 11.63 11.63
1.33% BHTG BioHiTech Global, Inc 1.979 12,500 1.90 1.99
12.07% BKYI BIO-key International, Inc 0.65 147,900 0.58 0.69
-0.43% PHGE BiomX Inc. 9.28 12,491 9.00 9.50
0.52% BAH Booz Allen Hamilton Holding Corporation 79.40 710,500 78.65 79.74
-1.35% BOSC B.O.S. Better Online Solutions Ltd 2.20 16,000 2.20 2.25
-2.59% BOMN Boston Omaha Corporation 20.71 31,800 20.57 21.38
0.12% BWMC Boxwood Merger Corp 10.182 7,300 10.15 10.19
-0.48% BRC Brady Corporation 57.56 137,600 57.43 58.22
-0.69% BGG Briggs & Stratton Corporation 5.73 1,526,700 5.63 6.06
0.00% BV BrightView Holdings, Inc 16.83 135,400 16.80 17.00
0.00% BRPM B. Riley Principal Merger Corp 10.32 1,030,900 10.22 10.54
1.28% BR Broadridge Financial Solutions, Inc 131.00 523,800 129.14 131.15
-1.18% BWEN Broadwind Energy, Inc 1.67 40,100 1.64 1.70
2.01% BBU Brookfield Business Partners L.P 42.69 33,600 41.62 42.745
-0.32% BWXT BWX Technologies, Inc 66.17 336,500 66.12 66.65
-0.57% CAE CAE Inc 29.63 225,100 29.59 29.99
-0.45% CAI CAI International, Inc 28.92 79,500 28.85 29.33
0.50% CNI Canadian National Railway Company 96.10 695,300 95.11 96.15
0.61% CP Canadian Pacific Railway Limited 262.70 411,036 260.36 263.59
0.21% CAJ Canon Inc 28.00 69,900 27.89 28.00
-0.53% CPLP Capital Product Partners L.P 13.08 119,300 13.01 13.26
-2.52% CPST Capstone Turbine Corporation 3.10 107,500 3.10 3.20
0.90% CATM Cardtronics plc 46.94 619,500 45.66 47.07
0.62% CSL Carlisle Companies Incorporated 163.95 263,300 163.15 164.80
-2.15% CRS Carpenter Technology Corporation 46.39 212,500 46.27 47.75
-2.02% CWST Casella Waste Systems, Inc 49.55 301,500 49.46 51.03
1.56% CASS Cass Information Systems, Inc 57.81 50,500 56.71 57.87
0.54% CTRM Castor Maritime Inc 1.86 44,200 1.80 1.89
-0.06% CAT Caterpillar Inc 147.78 3,176,980 146.60 148.274
-0.54% CBZ CBIZ, Inc 27.43 128,700 27.35 27.72
-1.24% CECE CECO Environmental Corp 7.94 63,500 7.92 8.11
-19.52% CETX Cemtrex, Inc 2.02 3,434,657 2.01 2.37
0.48% CFFA CF Finance Acquisition Corp 10.38 868,000 10.33 10.401
-5.39% CHRA Charah Solutions, Inc 2.81 30,200 2.80 3.02
-2.53% GTLS Chart Industries, Inc 69.99 372,100 69.60 72.01
1.09% CTAC ChaSerg Technology Acquisition Corp 11.15 7,200 11.00 11.15
0.00% CVR Chicago Rivet & Machine Co 25.81 0 25.81 25.81
2.64% CCRC China Customer Relations Centers, Inc 10.87 2,400 10.518 10.99
-1.04% CEA China Eastern Airlines Corporation Limited 27.48 6,600 27.46 27.58
0.00% CREG China Recycling Energy Corporation 0.37 315,300 0.35 0.39
-0.20% ZNH China Southern Airlines Company Limited 34.20 5,800 34.08 34.32
0.22% CYD China Yuchai International Limited 13.55 21,000 13.34 13.58
-4.00% CHRW C.H. Robinson Worldwide, Inc 80.74 2,780,300 80.40 83.58
-0.80% CTAS Cintas Corporation 284.23 488,800 282.44 287.74
-0.29% CIR CIRCOR International, Inc 44.69 65,600 44.32 45.18
-1.50% CVEO Civeo Corporation 1.31 115,100 1.30 1.36
-0.07% CLH Clean Harbors, Inc 84.10 267,600 83.85 84.41
0.00% CLIR ClearSign Combustion Corporation 1.00 30,500 0.97 1.03
0.27% CNHI CNH Industrial N.V 11.07 885,100 11.00 11.21
1.23% CODA Coda Octopus Group, Inc 8.21 48,000 8.06 8.34
-0.42% CFX Colfax Corporation 38.07 949,300 37.97 38.48
0.08% CCH Collier Creek Holdings 10.66 217,600 10.65 10.70
2.96% CMCO Columbus McKinnon Corporation 39.33 200,100 37.97 39.46
-0.50% FIX Comfort Systems USA, Inc 49.46 136,100 49.11 49.91
-3.27% CODI Compass Diversified Holdings LLC 23.38 788,500 22.57 23.97
-8.14% CIX CompX International Inc 14.33 1,500 14.33 15.90
-5.37% BBCP Concrete Pumping Holdings, Inc 4.845 122,900 4.80 5.20
-0.95% CNDT Conduent Incorporated 5.755 1,287,600 5.71 5.87
0.17% ROAD Construction Partners, Inc 17.42 208,500 17.02 17.69
-2.86% CUO Continental Materials Corporation 7.14 11,100 7.11 7.29
2.70% VLRS Controladora Vuela Compania de Aviacion, S.A.B. de C.V 11.40 270,100 11.04 11.45
-3.64% CPAA Conyers Park II Acquisition Corp 10.60 130,300 10.60 10.94
-0.60% CPA Copa Holdings, S.A 103.51 146,100 102.52 105.28
1.35% CNR Cornerstone Building Brands, Inc 9.00 252,100 8.88 9.07
-0.83% CAAP Corporacion America Airports S.A 5.94 91,600 5.94 6.10
-1.32% CMRE Costamare Inc 10.48 800,700 10.37 10.72
0.19% CVA Covanta Holding Corporation 15.58 850,400 15.51 15.68
-0.78% CVTI Covenant Transportation Group, Inc 14.02 133,400 13.78 14.26
-0.88% CVU CPI Aerostructures, Inc 6.73 29,000 6.72 6.84
5.13% PMTS CPI Card Group Inc 0.84 121,300 0.61 0.93
0.00% CRAI CRA International, Inc 56.14 29,300 55.60 56.78
-0.33% CR Crane Co 87.40 205,000 87.28 88.13
0.30% CRSA Crescent Acquisition Corp 10.07 13,500 10.05 10.07
-1.31% CCRN Cross Country Healthcare, Inc 10.58 125,500 10.54 10.84
0.74% CSWI CSW Industrials, Inc 80.00 28,300 79.55 80.365
-0.44% CSX CSX Corporation 76.40 10,446,600 75.19 77.19
1.00% CUB Cubic Corporation 69.85 241,000 69.07 70.50
-0.83% CMI Cummins Inc 173.80 2,181,500 172.98 177.29
-0.28% CW Curtiss-Wright Corporation 148.67 168,193 148.01 149.30
-2.39% CVV CVD Equipment Corporation 3.67 8,400 3.64 3.83
2.48% CTEK CynergisTek, Inc 3.30 12,100 3.15 3.30
-2.41% DAC Danaos Corporation 8.51 115,400 8.42 8.90
-3.06% DSKE Daseke, Inc 3.48 108,800 3.47 3.70
-6.54% DTSS Datasea Inc 2.00 14,800 2.00 2.08
0.00% DDMX DD3 Acquisition Corp 10.21 30,100 10.21 10.21
0.42% DE Deere & Company 176.20 1,652,900 175.53 177.01
0.24% DAL Delta Air Lines, Inc 62.03 5,668,800 61.87 62.48
-1.30% DHX DHI Group, Inc 3.03 84,100 3.01 3.11
3.87% DHT DHT Holdings, Inc 7.51 6,043,100 7.29 7.62
4.46% DEAC Diamond Eagle Acquisition Corp 13.57 3,487,800 12.76 13.67
0.00% DPHC DiamondPeak Holdings Corp 10.04 90,300 10.04 10.04
0.37% DSSI Diamond S Shipping Inc 13.73 486,900 13.697 14.26
-0.99% DSX Diana Shipping Inc 3.01 197,900 3.00 3.06
-4.04% DGLY Digital Ally, Inc 0.95 245,800 0.88 1.00
1.43% DRTT DIRTT Environmental Solutions Ltd. 3.195 22,200 3.12 3.195
-3.27% DLHC DLH Holdings Corp 4.73 52,200 4.61 5.00
2.30% DSS Document Security Systems, Inc 0.312 94,300 0.30 0.33
-0.64% DCI Donaldson Company, Inc 55.87 374,100 55.79 56.55
-1.40% LPG Dorian LPG Ltd 14.83 878,900 14.60 15.13
-0.06% DOV Dover Corporation 119.53 634,300 119.11 120.04
3.04% DCO Ducommun Incorporated 42.74 95,101 41.71 42.82
0.13% DXPE DXP Enterprises, Inc 39.25 37,200 39.04 40.00
-0.33% DY Dycom Industries, Inc 45.84 276,500 45.51 46.50
0.49% DLNG Dynagas LNG Partners LP 2.05 36,400 2.04 2.07
-2.91% KODK Eastman Kodak Company 3.67 271,900 3.52 3.82
0.91% ETN Eaton Corporation plc 95.68 2,978,600 94.62 95.95
0.78% ECHO Echo Global Logistics, Inc 23.28 255,200 22.83 23.32
0.00% EDTXU EdtechX Holdings Acquisition Corp 10.95 0 10.95 10.95
0.00% EDTX EdtechX Holdings Acquisition Corp 10.25 0 10.25 10.25
-0.43% ESLT Elbit Systems Ltd 156.74 7,400 156.50 158.32
-0.32% ERJ Embraer S.A 18.76 464,400 18.61 18.91
0.69% EME EMCOR Group, Inc 87.16 337,400 86.05 87.70
-2.76% EEX Emerald Expositions Events, Inc 10.55 55,300 10.543 10.935
-0.12% EMR Emerson Electric Co 77.78 4,953,160 77.66 78.38
-1.24% ERII Energy Recovery, Inc 10.39 127,900 10.34 10.60
-1.00% ENG ENGlobal Corporation 0.99 72,100 0.97 1.01
-0.14% EBF Ennis, Inc 21.97 120,800 21.86 22.07
-0.24% NPO EnPro Industries, Inc 67.06 56,200 66.68 67.97
1.33% EFX Equifax Inc 153.03 836,700 150.46 153.62
-1.04% ERA Era Group Inc 8.56 80,600 8.55 8.85
-10.80% ESTR Estre Ambiental, Inc 0.322 1,103,100 0.322 0.361
0.00% EDRY EuroDry Ltd 6.963 0 6.963 6.963
1.00% ESEA Euroseas Ltd 4.04 9,900 3.86 4.04
-3.21% CLWT Euro Tech Holdings Company Limited 2.41 25,100 2.39 2.54
-0.90% EVI EVI Industries, Inc 25.24 21,500 25.08 25.89
0.00% AQUA Evoqua Water Technologies Corp 19.48 668,100 19.33 19.77
-0.47% EXLS ExlService Holdings, Inc 72.25 114,300 72.02 73.11
-5.56% EXPD Expeditors International of Washington, Inc 76.82 3,294,180 75.46 78.33
-0.74% EXPO Exponent, Inc 72.07 156,600 71.84 72.88
-0.53% FPAC Far Point Acquisition Corporation 11.24 1,562,700 11.17 11.75
-1.37% FAST Fastenal Company 36.80 12,851,800 36.21 37.60
1.72% FSS Federal Signal Corporation 34.83 478,300 33.96 34.83
0.28% FDX FedEx Corporation 159.98 1,846,100 158.56 161.18
0.05% FLLC Fellazo Inc 9.98 2,700 9.98 9.98
0.58% FIS Fidelity National Information Services, Inc 147.09 3,715,800 144.85 147.31
-0.49% FTAC FinTech Acquisition Corp. III 10.20 21,100 10.20 10.27
0.39% FISV Fiserv, Inc 120.68 4,086,000 119.77 120.86
0.26% FLS Flowserve Corporation 50.49 457,600 50.22 50.86
-1.54% FLR Fluor Corporation 20.47 1,314,900 20.40 20.89
0.41% FLY Fly Leasing Limited 19.53 86,900 19.30 19.58
-1.22% FORR Forrester Research, Inc 43.05 73,000 42.79 43.97
1.47% FTAI Fortress Transportation and Infrastructure Investors LLC 19.38 167,000 19.054 19.47
0.00% FMCI Forum Merger II Corporation 10.30 2,143,500 10.30 10.40
-0.07% FWRD Forward Air Corporation 71.19 81,700 70.32 71.42
-1.63% FBM Foundation Building Materials, Inc 19.31 158,900 19.26 19.83
0.55% FELE Franklin Electric Co., Inc 60.41 129,600 60.12 60.85
-3.23% RAIL FreightCar America, Inc 1.80 94,900 1.77 1.87
-0.43% FTDR frontdoor, inc 48.09 190,800 47.88 48.31
2.82% FRO Frontline Ltd 12.38 1,574,500 12.11 12.54
1.27% FCN FTI Consulting, Inc 117.84 247,000 116.61 119.07
-1.09% FTEK Fuel Tech, Inc 0.91 42,100 0.88 0.94
1.05% GDI Gardner Denver Holdings, Inc 35.48 578,900 34.97 35.725
-3.37% GLOG GasLog Ltd 9.17 422,400 9.02 9.53
-0.45% GTES Gates Industrial Corporation plc 13.24 188,300 13.06 13.45
-3.02% GATX GATX Corporation 77.38 336,400 77.18 80.31
2.56% JOB GEE Group, Inc 0.40 128,500 0.35 0.42
-0.45% GENC Gencor Industries, Inc 11.13 24,500 11.13 11.64
-0.41% GNK Genco Shipping & Trading Limited 9.74 201,600 9.63 10.03
-0.38% GNRC Generac Holdings Inc 103.52 504,800 103.27 105.41
-0.28% GD General Dynamics Corporation 181.89 1,820,000 181.48 183.12
-0.25% GE General Electric Company 11.81 43,590,300 11.76 11.93
-3.14% GFN General Finance Corporation 10.79 9,900 10.75 11.24
-0.52% G Genpact Limited 44.32 1,391,300 44.25 44.72
-0.20% GIX GigCapital2, Inc 10.00 6,300 9.995 10.00
1.36% GPN Global Payments Inc 198.62 1,854,600 195.99 199.34
-0.47% GSL Global Ship Lease, Inc 8.39 10,000 8.33 8.47
2.04% GLBS Globus Maritime Limited 1.00 124,100 0.95 1.03
-3.73% GLNG Golar LNG Limited 14.47 1,156,200 14.43 15.13
-1.15% GMLP Golar LNG Partners LP 8.59 182,100 8.55 8.75
-1.30% GOGL Golden Ocean Group Limited 5.31 157,400 5.30 5.38
4.02% GOL Gol Linhas Aereas Inteligentes S.A 18.13 445,200 17.74 18.16
0.00% GPAQ Gordon Pointe Acquisition Corp 10.59 0 10.59 10.59
-0.46% GRSH Gores Holdings III, Inc 10.80 314,600 10.80 10.87
0.48% GMHI Gores Metropoulos, Inc 10.55 70,800 10.54 10.55
-0.54% GGG Graco Inc 53.20 501,800 53.11 53.57
-0.79% GRAF Graf Industrial Corp 10.11 4,500 10.11 10.11
1.69% EAF GrafTech International Ltd 12.01 2,704,300 11.84 12.20
-1.82% GHM Graham Corporation 20.98 26,800 20.91 21.52
0.00% GRAM Grana y Montero S.A.A 2.49 15,500 2.48 2.50
-2.83% GVA Granite Construction Incorporated 26.76 383,300 26.68 27.82
0.87% GLDD Great Lakes Dredge & Dock Corporation 11.63 271,800 11.39 11.68
-3.97% GTEC Greenland Technologies Holding Corporation 4.35 800 4.35 4.65
0.00% GRNQ Greenpro Capital Corp 0.58 19,100 0.56 0.58
0.83% OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V 64.57 34,100 62.55 64.76
0.20% PAC Grupo Aeroportuario del Pacifico, S.A.B. de C.V 132.72 80,700 130.88 133.11
0.58% ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V 205.40 39,800 203.08 206.68
-2.31% GSAH GS Acquisition Holdings Corp 11.40 1,550,800 11.40 11.70
-2.07% GTYH GTY Technology Holdings Inc 6.14 32,200 6.11 6.37
0.19% GSH Guangshen Railway Company Limited 15.55 26,800 15.54 15.69
0.40% GXGX GX Acquisition Corp 10.04 100,000 10.04 10.04
-1.24% HSC Harsco Corporation 19.95 464,400 19.87 20.43
-1.28% HA Hawaiian Holdings, Inc 30.05 381,200 29.82 30.76
-0.59% HYAC Haymaker Acquisition Corp. II 10.19 16,700 10.18 10.30
-0.33% HAYN Haynes International, Inc 29.83 92,000 29.77 30.67
-0.98% HDS HD Supply Holdings, Inc 40.30 1,925,900 40.14 40.91
-1.02% HHR HeadHunter Group PLC 23.32 65,000 23.002 23.86
-0.76% HSAC Health Sciences Acquisitions Corporation 17.00 52,200 16.87 17.51
-0.57% HTLD Heartland Express, Inc 21.01 191,900 20.89 21.32
2.61% HEBT Hebron Technology Co., Ltd 7.86 137,700 7.44 7.98
-0.41% HEES H&E Equipment Services, Inc 31.28 157,600 31.05 31.80
-0.07% HEI HEICO Corporation 121.38 324,600 120.83 122.06
-0.36% HEI.A HEICO Corporation 95.21 165,800 95.04 95.78
1.23% HSII Heidrick & Struggles International, Inc 32.08 60,200 31.48 32.12
-2.93% HLIO Helios Technologies, Inc 47.38 100,100 47.31 49.26
-0.20% HCAC Hennessy Capital Acquisition Corp. IV 10.23 5,600 10.23 10.23
0.09% HRI Herc Holdings Inc 45.96 284,800 45.65 46.76
-1.75% HCCI Heritage-Crystal Clean, Inc 29.69 27,600 29.51 30.31
-0.29% MLHR Herman Miller, Inc 41.13 262,200 41.08 41.54
0.00% PSV Hermitage Offshore Services Ltd 1.05 26,400 1.03 1.09
-3.53% HTZ Hertz Global Holdings, Inc 16.11 3,388,100 15.96 16.77
-0.55% HXL Hexcel Corporation 77.75 1,046,600 77.30 78.21
-5.32% HIHO Highway Holdings Limited 1.78 3,300 1.78 1.86
0.15% HI Hillenbrand, Inc 32.66 389,600 32.46 32.78
3.47% HIL Hill International, Inc 3.58 178,900 3.35 3.67
-1.14% HQI HireQuest, Inc 6.92 1,800 6.92 6.92
0.00% HCCH HL Acquisition Corp 10.38 0 10.38 10.38
-3.46% HMSY HMS Holdings Corp 28.73 419,700 28.52 30.06
-0.10% HNI HNI Corporation 38.41 108,600 38.29 38.69
-0.49% HMLP Hoegh LNG Partners LP 16.29 72,700 16.25 16.57
1.45% HOLI Hollysys Automation Technologies Ltd 17.48 170,800 17.19 17.50
0.53% HON Honeywell International Inc 183.23 2,608,000 182.53 184.06
0.00% HWCC Houston Wire & Cable Company 4.15 11,300 4.03 4.15
-0.02% HUBG Hub Group, Inc 55.03 252,000 54.01 55.09
0.00% HSON Hudson Global, Inc 13.00 14,400 12.96 13.05
4.88% HDSN Hudson Technologies Inc 0.86 266,700 0.83 0.89
0.45% HII Huntington Ingalls Industries, Inc 277.81 201,500 276.78 278.39
-0.01% HURN Huron Consulting Group Inc 69.04 95,700 68.53 69.50
-0.68% HBP Huttig Building Products, Inc 1.45 32,100 1.43 1.46
0.30% HYRE HyreCar Inc 3.36 124,900 3.21 3.44
-0.87% HY Hyster-Yale Materials Handling, Inc 61.50 60,800 61.19 62.55
-0.09% IEP Icahn Enterprises L.P 65.97 50,100 65.64 66.49
-0.43% ICFI ICF International, Inc 92.25 80,409 91.9083 93.22
3.19% IPWR Ideal Power Inc 2.59 115,700 2.533 2.71
0.10% IEX IDEX Corporation 175.85 333,700 175.28 176.70
0.00% IESC IES Holdings, Inc 26.32 12,600 26.32 26.73
1.52% INFO IHS Markit Ltd 79.27 4,436,700 78.23 79.37
0.36% ITW Illinois Tool Works Inc 180.43 2,144,900 179.13 180.72
8.85% IEA Infrastructure and Energy Alternatives, Inc 3.69 13,900 3.46 3.69
0.78% IR Ingersoll-Rand Plc 133.92 1,373,400 133.16 134.24
5.19% ISSC Innovative Solutions and Support, Inc 5.68 172,000 5.36 5.70
-0.64% NSP Insperity, Inc 93.18 316,000 92.86 94.44
6.95% IIIN Insteel Industries, Inc 26.01 350,000 24.41 26.61
0.00% INSU Insurance Acquisition Corp 10.05 0 10.05 10.05
-1.88% INSW International Seaways, Inc 26.55 421,200 26.39 27.73
0.19% ITT ITT Inc 73.44 353,000 73.26 73.69
0.13% JKHY Jack Henry & Associates, Inc 149.47 278,500 148.86 149.94
-5.00% JASN Jason Industries, Inc 0.19 315,600 0.16 0.20
-4.24% JBHT J.B. Hunt Transport Services, Inc 114.68 3,945,800 112.79 119.00
1.11% JBLU JetBlue Airways Corporation 19.21 5,571,700 19.06 19.34
1.05% JBT John Bean Technologies Corporation 115.84 105,200 114.91 117.20
-0.12% JCI Johnson Controls International plc 40.99 6,685,800 40.85 41.36
2.38% KAI Kadant Inc 112.50 93,100 110.03 112.75
-1.90% KXIN Kaixin Auto Holdings 1.24 17,800 1.24 1.267
-0.70% KAMN Kaman Corporation 66.65 127,400 66.30 67.45
3.03% KSU Kansas City Southern 166.52 3,531,800 159.50 168.81
0.00% KBLM KBL Merger Corp. IV 10.55 0 10.55 10.55
-1.27% KBR KBR, Inc 29.58 1,556,600 29.46 30.12
0.00% KELYB Kelly Services, Inc 21.78 0 21.78 21.78
-1.39% KELYA Kelly Services, Inc 21.99 110,200 21.92 22.45
-1.41% KIQ Kelso Technologies Inc 0.70 23,600 0.70 0.75
-0.87% KMT Kennametal Inc 36.32 423,900 36.18 36.78
-0.40% KEQU Kewaunee Scientific Corporation 12.58 11,000 12.56 12.66
-0.65% KFRC Kforce Inc 39.70 65,300 39.50 40.11
1.12% KBAL Kimball International, Inc 21.67 88,700 21.46 21.76
-0.19% KEX Kirby Corporation 90.46 346,700 89.71 90.93
-1.42% KNX Knight-Swift Transportation Holdings Inc 37.52 6,862,300 37.42 38.47
-0.04% KNL Knoll, Inc 25.10 181,000 25.00 25.39
-0.14% KNOP KNOT Offshore Partners LP 20.89 84,000 20.80 20.97
0.91% KFY Korn Ferry 43.38 349,500 43.14 43.58
0.57% KRNT Kornit Digital Ltd 40.76 158,500 40.21 41.02
1.23% KTOS Kratos Defense & Security Solutions, Inc 19.74 974,200 19.42 19.93
2.35% LHX L3Harris Technologies, Inc 219.38 1,934,500 214.01 219.47
0.00% LCA Landcadia Holdings II, Inc 9.88 0 9.88 9.88
0.37% LSTR Landstar System, Inc 117.84 290,400 115.96 119.49
-0.43% LTM LATAM Airlines Group S.A 9.25 515,200 9.21 9.35
-2.01% LAWS Lawson Products, Inc 54.70 12,300 54.52 56.30
-1.77% FSTR L.B. Foster Company 20.01 45,700 19.80 20.51
-2.13% LGC Legacy Acquisition Corp 10.11 6,600 10.11 10.32
0.00% LACQ Leisure Acquisition Corp 10.42 13,000 10.412 10.42
-1.54% LII Lennox International Inc 243.63 291,100 242.36 248.34
-0.01% LHC Leo Holdings Corp 10.349 1,600 10.349 10.35
0.00% LFAC LF Capital Acquisition Corp 10.40 408,700 10.38 10.41
-2.24% LTBR Lightbridge Corporation 4.80 4,500 4.80 4.93
-3.08% LMB Limbach Holdings, Inc 4.41 72,200 4.37 4.56
-0.65% LECO Lincoln Electric Holdings, Inc 96.83 156,500 96.65 97.79
0.49% LNN Lindsay Corporation 104.66 153,900 103.43 105.42
0.78% LIQT LiqTech International, Inc 6.49 178,000 6.40 6.87
-0.01% LMT Lockheed Martin Corporation 425.66 1,195,600 424.50 427.54
0.67% LOAC Longevity Acquisition Corporation 10.50 1,000 10.50 10.50
2.83% LOOP Loop Industries, Inc 10.19 38,000 9.90 10.19
5.44% LKSD LSC Communications, Inc 0.215 258,200 0.202 0.23
-0.34% LXFR Luxfer Holdings PLC 17.75 76,900 17.49 17.95
-0.66% MIC Macquarie Infrastructure Corporation 45.32 396,562 45.24 45.67
1.75% MAGS Magal Security Systems Ltd 4.06 7,800 3.95 4.17
-1.72% MNTX Manitex International, Inc 5.70 35,700 5.60 5.86
-0.35% MAN ManpowerGroup Inc 98.76 266,111 98.37 99.84
0.00% MRTN Marten Transport, Ltd 21.65 107,800 21.42 21.87
3.55% MHH Mastech Digital, Inc 12.24 36,400 11.77 12.45
-0.09% MTZ MasTec, Inc 63.75 754,200 63.35 64.25
-0.05% MATX Matson, Inc 40.07 121,300 39.83 40.60
0.08% MATW Matthews International Corporation 40.02 128,600 39.73 40.36
-0.84% MMS MAXIMUS, Inc 75.29 252,200 75.14 76.37
-0.65% MEC Mayville Engineering Company, Inc 9.11 42,600 9.03 9.26
-0.93% MGRC McGrath RentCorp 77.94 81,700 77.73 79.05
-0.55% MRCY Mercury Systems, Inc 75.38 258,300 75.11 76.48
-0.96% MESA Mesa Air Group, Inc 9.27 215,500 9.16 9.49
4.42% MICT MICT, Inc 1.18 346,800 1.05 1.25
-2.00% MG Mistras Group, Inc 13.71 47,000 13.69 14.06
0.23% MINI Mobile Mini, Inc 40.08 168,600 39.64 40.20
0.00% MNCL Monocle Acquisition Corporation 10.18 12,600 10.18 10.18
0.00% MOG.B Moog Inc 93.11 0 93.11 93.11
0.71% MOG.A Moog Inc 93.03 120,700 92.14 93.80
-0.81% MORN Morningstar, Inc 158.68 44,600 158.17 161.98
-2.85% MOSC Mosaic Acquisition Corp 9.90 176,900 9.80 10.40
-0.62% MSA MSA Safety Incorporated 137.00 186,700 136.28 138.66
-1.98% MSM MSC Industrial Direct Co., Inc 76.89 1,257,600 76.86 79.00
-0.10% MUDS Mudrick Capital Acquisition Corporation 10.37 12,900 10.36 10.38
0.09% MLI Mueller Industries, Inc 32.07 107,200 31.74 32.25
1.08% MWA Mueller Water Products, Inc 12.13 735,700 12.00 12.13
-0.41% MYRG MYR Group Inc 31.96 58,200 31.11 32.26
5.05% NSSC Napco Security Technologies, Inc 32.43 146,500 30.90 32.72
-0.39% NPK National Presto Industries, Inc 89.60 33,200 88.89 90.39
-1.88% NVGS Navigator Holdings Ltd 13.06 124,600 13.01 13.40
-1.04% NNA Navios Maritime Acquisition Corporation 7.64 114,700 7.62 7.89
0.55% NMCI Navios Maritime Containers L.P 1.83 6,800 1.81 1.839
-0.76% NM Navios Maritime Holdings Inc 3.91 55,200 3.79 3.95
-1.28% NMM Navios Maritime Partners L.P 16.15 54,500 16.03 16.47
-0.62% NAV Navistar International Corporation 27.41 266,000 27.29 27.89
0.29% NEBU Nebula Acquisition Corporation 10.50 791,400 10.48 10.55
0.79% NSCO Nesco Holdings, Inc 5.11 53,100 4.89 5.17
0.00% NFIN Netfin Acquisition Corp 10.00 4,700 10.00 10.01
-2.27% NEWA Newater Technology, Inc 4.05 16,700 4.00 4.29
-5.95% BIMI NF Energy Saving Corporation 2.53 35,000 2.52 2.66
-1.19% NLSN Nielsen Holdings plc 21.51 4,582,900 21.43 21.99
-2.20% NL NL Industries, Inc 3.55 18,100 3.47 3.71
4.62% NNBR NN, Inc 9.97 339,900 9.60 10.08
3.12% NAT Nordic American Tankers Limited 4.63 2,637,950 4.5245 4.75
0.70% NDSN Nordson Corporation 169.50 197,300 168.50 170.15
1.49% NSC Norfolk Southern Corporation 209.32 2,247,200 203.85 209.40
-0.99% NOC Northrop Grumman Corporation 379.97 1,237,700 378.29 384.68
-1.50% NWPX Northwest Pipe Company 33.58 75,900 33.28 34.24
0.38% NES Nuverra Environmental Solutions, Inc 2.94 300 2.94 2.94
-1.80% NVEE NV5 Global, Inc 55.63 158,300 54.96 57.63
-2.55% NXTD Nxt-ID, Inc 0.421 104,500 0.411 0.44
0.56% OAC Oaktree Acquisition Corp 10.05 26,000 10.05 10.05
-0.29% OBCI Ocean Bio-Chem, Inc 3.38 2,400 3.34 3.38
-10.48% OPTT Ocean Power Technologies, Inc 0.94 793,000 0.91 1.01
-0.15% OMEX Odyssey Marine Exploration, Inc 4.3137 30,883 4.30 4.4149
-0.26% ODFL Old Dominion Freight Line, Inc 208.44 486,800 205.99 210.18
-0.27% OFLX Omega Flex, Inc 109.00 5,900 108.97 109.75
0.00% OPES Opes Acquisition Corp 10.52 0 10.52 10.52
-3.24% ORN Orion Group Holdings, Inc 5.67 91,400 5.60 5.89
-0.15% OSK Oshkosh Corporation 91.77 551,400 91.31 92.77
0.00% OSG Overseas Shipholding Group, Inc 2.02 363,100 1.98 2.05
-0.05% PCAR PACCAR Inc 78.52 1,721,500 78.23 79.24
-1.10% PTSI P.A.M. Transportation Services, Inc 57.35 1,800 57.35 58.37
6.08% PANL Pangaea Logistics Solutions, Ltd 3.14 18,800 2.98 3.17
-4.71% PKE Park Aerospace Corp 16.60 194,700 16.35 16.67
-0.36% PH Parker-Hannifin Corporation 207.00 859,200 206.95 209.75
-1.80% PKOH Park-Ohio Holdings Corp 34.82 19,096 34.74 35.72
-0.43% PSN Parsons Corporation 42.03 339,600 41.47 42.57
1.69% PATI Patriot Transportation Holding, Inc 15.00 25,700 14.74 15.128
0.31% PAYX Paychex, Inc 88.24 1,585,600 87.88 88.28
-3.10% PAYS PaySign, Inc 9.39 376,300 9.32 9.84
0.00% WRLS Pensare Acquisition Corp 10.05 0 10.05 10.05
1.24% PNR Pentair plc 47.29 1,171,900 46.85 47.43
-2.47% DCIX Performance Shipping Inc 0.79 343,200 0.78 0.81
0.00% PFMT Performant Financial Corporation 1.10 13,800 1.07 1.10
10.14% PESI Perma-Fix Environmental Services, Inc 9.34 145,900 8.20 9.34
0.76% PPIH Perma-Pipe International Holdings, Inc 9.24 2,200 9.24 9.25
0.00% PFIN P&F Industries, Inc 6.92 2,500 6.78 7.02
-0.42% PFSW PFSweb, Inc 4.71 25,100 4.66 4.92
1.67% PBI Pitney Bowes Inc 4.27 1,462,300 4.17 4.29
0.00% PVT Pivotal Acquisition Corp 9.90 0 9.90 9.90
11.61% POLA Polar Power, Inc 2.98 217,300 2.69 3.05
-0.09% POWL Powell Industries, Inc 46.69 113,900 46.43 47.05
-0.45% PRGX PRGX Global, Inc 4.47 59,700 4.37 4.54
-0.94% PRIM Primoris Services Corporation 22.13 92,400 22.06 22.61
0.00% PAAC Proficient Alpha Acquisition Corp 10.07 0 10.07 10.07
0.65% PRLB Proto Labs, Inc 109.00 244,600 107.43 109.83
-0.05% PACQ Pure Acquisition Corp 10.38 64,300 10.38 10.40
0.84% PXS Pyxis Tankers Inc 1.085 48,500 1.05 1.09
-0.41% QUAD Quad/Graphics, Inc 4.87 179,500 4.86 4.99
0.81% PWR Quanta Services, Inc 41.26 881,600 41.01 41.40
0.00% QRHC Quest Resource Holding Corporation 2.50 3,200 2.49 2.53
-1.63% RADA RADA Electronic Industries Ltd 6.64 303,900 6.40 6.75
-1.55% RLGT Radiant Logistics, Inc 5.72 358,800 5.72 5.89
0.00% PACK Ranpak Holdings Corp 8.01 38,800 7.96 8.13
0.73% RAVN Raven Industries, Inc 35.77 124,598 35.35 36.14
-0.42% RTN Raytheon Company 231.34 1,873,200 231.21 233.48
-0.45% ROLL RBC Bearings Incorporated 174.35 63,300 174.21 176.43
-1.06% RCMT RCM Technologies, Inc 2.79 14,600 2.77 2.84
-0.40% RBC Regal Beloit Corporation 86.52 169,400 86.12 87.22
1.02% REKR Rekor Systems, Inc 3.96 133,800 3.81 4.02
1.14% RCII Rent-A-Center, Inc 31.10 319,400 30.65 31.14
0.10% RPLA Replay Acquisition Corp 10.08 289,900 10.07 10.10
-0.06% RSG Republic Services, Inc 93.46 832,800 93.40 93.90
1.37% REZI Resideo Technologies, Inc 12.55 967,000 12.29 12.67
-0.49% RECN Resources Connection, Inc 16.28 105,900 16.25 16.44
0.78% RXN Rexnord Corporation 33.52 706,100 33.24 33.64
-0.45% RBA Ritchie Bros. Auctioneers Incorporated 44.32 230,300 44.29 44.72
0.20% RMG RMG Acquisition Corp 10.06 253,600 10.04 10.06
-1.72% RRTS Roadrunner Transportation Systems, Inc 7.99 29,709 7.84 8.07
-0.22% RHI Robert Half International Inc 63.34 874,600 63.06 63.84
-0.25% ROK Rockwell Automation, Inc 204.74 594,600 204.49 206.55
1.08% ROP Roper Technologies, Inc 379.74 513,500 376.00 380.36
-0.58% RRD R.R. Donnelley & Sons Company 3.44 489,700 3.41 3.60
-0.38% RYAAY Ryanair Holdings plc 92.74 391,000 92.47 93.64
-1.11% R Ryder System, Inc 55.33 804,400 55.20 55.93
1.72% RYI Ryerson Holding Corporation 11.22 170,100 10.96 11.25
-0.62% SB Safe Bulkers, Inc 1.60 189,500 1.60 1.63
0.63% SAIA Saia, Inc 97.50 279,600 94.77 97.63
-0.40% SCPE SC Health Corporation 10.02 1,000 10.02 10.02
-0.38% SNDR Schneider National, Inc 23.68 389,000 23.44 23.79
0.00% SAMA Schultze Special Purpose Acquisition Corp 10.141 0 10.141 10.141
-3.56% SALT Scorpio Bulkers Inc 5.15 341,900 5.14 5.39
-0.43% STNG Scorpio Tankers Inc 32.53 1,247,900 32.44 33.77
0.83% SEB Seaboard Corporation 4,235.00 400 4,155.02 4,235.00
-4.51% SMHI SEACOR Marine Holdings Inc 12.08 49,300 12.03 12.78
0.00% SHIP Seanergy Maritime Holdings Corp 0.50 150,400 0.49 0.52
-0.21% SSW Seaspan Corporation 14.08 401,800 14.00 14.15
-1.45% WTTR Select Energy Services, Inc 8.85 138,500 8.84 9.06
0.60% SERV ServiceMaster Global Holdings, Inc 36.75 744,400 36.28 36.76
-1.61% SGBX SG Blocks, Inc 0.183 2,682,600 0.176 0.19
0.00% SGOC SGOCO Group, Ltd 0.91 0 0.91 0.91
-1.78% SMED Sharps Compliance Corp 4.42 33,600 4.30 4.50
1.69% PIXY ShiftPixy, Inc 15.61 15,500 14.536 16.10
-0.55% SFL Ship Finance International Limited 14.50 907,400 14.44 14.70
7.73% SIF SIFCO Industries, Inc 4.74 7,100 4.52 4.85
-0.75% SSD Simpson Manufacturing Co., Inc 83.38 145,400 83.22 84.50
-4.17% SINO Sino-Global Shipping America, Ltd 0.46 38,000 0.46 0.48
-1.23% SITE SiteOne Landscape Supply, Inc 94.67 207,600 94.59 96.99
0.70% SKYW SkyWest, Inc 66.20 241,600 65.66 66.52
0.79% SNA Snap-on Incorporated 170.00 429,000 168.52 171.65
0.00% SMMC South Mountain Merger Corp 10.00 0 10.00 10.00
0.00% SMMCU South Mountain Merger Corp 10.39 0 10.39 10.39
-0.52% LUV Southwest Airlines Co 55.01 3,999,900 54.76 55.49
0.84% SGRP SPAR Group, Inc 1.20 14,700 1.18 1.20
0.22% SPAR Spartan Motors, Inc 18.11 202,600 18.00 18.30
-5.17% SPEX Spherix Incorporated 1.10 30,900 1.10 1.18
-1.01% SPR Spirit AeroSystems Holdings, Inc 67.30 1,409,500 67.00 68.56
0.66% SAVE Spirit Airlines, Inc 42.93 1,540,900 42.33 43.65
-0.77% SP SP Plus Corporation 41.11 54,100 41.08 41.72
-1.13% SPXC SPX Corporation 52.68 229,100 52.62 53.67
-0.04% FLOW SPX FLOW, Inc 47.15 165,800 46.90 47.64
-10.00% STAF Staffing 360 Solutions, Inc 0.90 500,400 0.87 1.09
1.07% SXI Standex International Corporation 79.39 60,300 78.34 79.52
1.19% SWK Stanley Black & Decker, Inc 172.53 1,299,800 170.07 173.67
0.71% STN Stantec Inc 29.81 25,500 29.50 29.93
-0.93% SBLK Star Bulk Carriers Corp 10.62 318,700 10.60 10.90
-1.86% SRT StarTek, Inc 7.90 37,100 7.88 8.17
-1.48% GASS StealthGas Inc 3.33 13,500 3.32 3.42
-0.77% SCS Steelcase Inc 19.34 591,800 19.27 19.56
0.66% STCN Steel Connect, Inc 1.52 5,700 1.50 1.52
1.47% SPLP Steel Partners Holdings L.P 11.71 11,700 11.55 11.95
-0.85% SRCL Stericycle, Inc 63.35 288,600 63.14 64.27
1.29% STRL Sterling Construction Company, Inc 14.90 147,200 14.62 14.98
-2.09% RGR Sturm, Ruger & Company, Inc 50.48 107,800 50.43 51.89
1.43% SPCB SuperCom Ltd 0.71 6,500 0.68 0.72
1.36% TATT TAT Technologies Ltd 5.23 1,200 5.12 5.24
2.50% TAYD Taylor Devices, Inc 12.30 1,400 12.28 12.50
1.28% TISI Team, Inc 15.85 203,500 15.65 15.94
-1.80% TGP Teekay LNG Partners L.P 14.72 386,000 14.70 15.03
0.00% TOO Teekay Offshore Partners L.P 1.55 52,100 1.54 1.55
2.10% TNK Teekay Tankers Ltd 22.36 720,800 21.91 23.25
-1.10% TRC Tejon Ranch Co 16.17 62,900 16.08 16.46
-1.97% TNC Tennant Company 84.58 62,400 84.23 87.06
-0.95% TEX Terex Corporation 28.01 329,000 27.82 28.58
-0.15% TTEK Tetra Tech, Inc 89.11 179,600 88.62 90.00
-5.57% TGH Textainer Group Holdings Limited 10.34 336,100 10.26 10.86
0.26% TXT Textron Inc 46.12 1,583,800 45.95 46.66
-2.36% BA The Boeing Company 324.15 11,013,900 323.00 332.50
-1.89% BCO The Brink's Company 92.42 221,100 92.11 94.73
-0.80% EML The Eastern Company 31.00 6,900 31.00 31.49
-0.28% XONE The ExOne Company 7.05 59,100 7.02 7.27
2.61% GV The Goldfield Corporation 3.54 48,600 3.52 3.60
-0.16% GRC The Gorman-Rupp Company 38.50 31,500 38.17 38.84
-2.39% GBX The Greenbrier Companies, Inc 26.55 723,700 26.50 27.28
0.41% HCKT The Hackett Group, Inc 17.07 218,600 16.80 17.10
1.19% SCX The L.S. Starrett Company 5.93 5,100 5.79 5.94
-2.04% MTW The Manitowoc Company, Inc 16.36 219,300 16.26 16.92
3.34% MIDD The Middleby Corporation 113.33 1,200,700 109.46 114.48
-6.24% PECK The Peck Company Holdings, Inc 5.26 76,600 4.92 5.37
-0.82% THR Thermon Group Holdings, Inc 26.56 59,000 26.40 26.98
-0.05% TKR The Timken Company 58.22 352,900 58.18 58.78
-0.80% TTC The Toro Company 83.08 379,100 83.03 84.26
0.47% TIBR Tiberius Acquisition Corporation 10.58 9,700 10.51 10.65
2.62% TWI Titan International, Inc 3.91 257,000 3.79 3.93
-0.86% TITN Titan Machinery Inc 13.89 74,600 13.82 14.11
-0.49% TKKS TKK Symphony Acquisition Corporation 10.17 26,100 10.17 10.21
-0.92% TMSR TMSR Holding Company Limited 1.50 15,300 1.45 1.723
0.00% TOPS Top Ships Inc 0.95 365,300 0.90 0.98
0.00% TRMD TORM plc 10.00 0 10.00 10.00
-0.10% SHLL Tortoise Acquisition Corp 10.04 9,700 10.03 10.05
0.00% TOTA Tottenham Acquisition I Limited 10.45 0 10.45 10.45
-6.98% TBLT ToughBuilt Industries, Inc 0.333 1,505,000 0.333 0.35
1.03% TPIC TPI Composites, Inc 20.56 436,000 20.44 20.975
0.53% TDG TransDigm Group Incorporated 636.66 379,800 631.03 638.95
0.31% TRU TransUnion 92.85 968,600 92.14 93.10
0.00% TDAC Trident Acquisitions Corp 10.52 3,700 10.52 10.52
-0.75% TRS TriMas Corporation 31.57 98,800 31.49 32.01
0.00% TRNE Trine Acquisition Corp 10.04 76,400 10.04 10.06
1.36% TNET TriNet Group, Inc 58.84 242,900 58.17 59.27
-2.74% TRN Trinity Industries, Inc 20.91 1,122,700 20.81 21.52
-2.15% TRTN Triton International Limited 39.63 312,200 39.55 40.81
-2.45% TGI Triumph Group, Inc 22.66 371,300 22.53 23.47
-0.55% TBI TrueBlue, Inc 23.65 87,400 23.59 23.91
-1.29% TNP Tsakos Energy Navigation Limited 3.84 427,300 3.80 3.97
-0.61% TTEC TTEC Holdings, Inc 42.14 146,800 41.97 43.20
0.10% THCB Tuscan Holdings Corp 10.03 352,500 10.03 10.05
-0.10% THCA Tuscan Holdings Corp. II 9.89 50,000 9.89 9.89
-2.61% TPC Tutor Perini Corporation 11.58 686,000 11.39 12.02
3.11% BROG Twelve Seas Investment Company 8.79 88,400 8.43 9.19
-2.76% TWIN Twin Disc, Incorporated 10.56 23,400 10.52 10.97
-1.62% ULBI Ultralife Corporation 7.31 14,200 7.21 7.44
0.77% UNP Union Pacific Corporation 185.32 4,008,100 183.00 185.65
0.18% UAL United Airlines Holdings, Inc 89.70 4,221,100 88.96 90.10
-0.01% UPS United Parcel Service, Inc 118.60 3,403,400 118.17 119.24
0.68% URI United Rentals, Inc 158.72 1,119,300 158.14 161.28
0.55% UTX United Technologies Corporation 154.40 4,635,300 153.68 155.53
0.10% ULH Universal Logistics Holdings, Inc 19.27 59,600 19.09 19.43
-2.56% UUU Universal Security Instruments, Inc 0.76 3,500 0.72 0.76
-1.14% USAK USA Truck, Inc 7.83 46,100 7.78 7.98
-0.67% USDP USD Partners LP 10.41 27,800 10.33 10.51
1.20% ECOL US Ecology, Inc 55.44 186,000 54.39 56.30
-0.54% USWS U.S. Well Services, Inc 1.83 28,400 1.80 1.89
1.98% USX U.S. Xpress Enterprises, Inc 6.18 277,300 5.71 6.19
0.93% VMI Valmont Industries, Inc 153.22 110,600 151.86 153.67
-0.10% VTIQ VectoIQ Acquisition Corp 10.34 667,000 10.34 10.36
-0.16% VEC Vectrus, Inc 57.02 63,100 56.39 57.69
-0.01% VRSK Verisk Analytics, Inc 160.55 549,300 160.07 161.59
-3.72% VRTV Veritiv Corporation 16.05 61,400 16.03 16.88
1.40% VRRM Verra Mobility Corporation 15.25 1,586,000 15.01 15.29
-0.56% VTNR Vertex Energy, Inc 1.79 78,335 1.75 1.85
1.83% VVI Viad Corp 70.04 163,300 68.76 70.23
0.71% VIRC Virco Mfg. Corporation 4.24 6,700 4.20 4.31
4.69% SPCE Virgin Galactic Holdings Inc 15.64 6,566,800 14.76 15.80
-4.65% VTSI VirTra, Inc 4.2524 50,500 4.18 4.51
1.50% VOLT Volt Information Sciences, Inc 2.71 14,100 2.66 2.80
-2.93% VSEC VSE Corporation 34.50 20,200 34.46 35.81
-1.34% WNC Wabash National Corporation 13.22 528,100 13.07 13.49
0.39% WAB Wabtec Corporation 80.15 1,644,900 79.58 80.44
0.50% WCN Waste Connections, Inc 98.17 615,200 97.31 98.26
0.13% WM Waste Management, Inc 119.65 1,988,000 119.42 120.21
0.00% WSO.B Watsco, Inc 181.50 0 181.50 181.50
-0.49% WSO Watsco, Inc 175.13 188,700 174.52 177.20
0.52% WTS Watts Water Technologies, Inc 101.46 120,200 100.73 101.60
0.06% HHHH Wealthbridge Acquisition Limited 10.256 700 10.256 10.30
0.39% WBT Welbilt, Inc 15.51 1,301,200 15.355 15.65
0.16% WERN Werner Enterprises, Inc 38.73 502,100 38.12 39.00
-0.32% WCC WESCO International, Inc 55.82 1,509,200 55.56 56.29
0.00% WHLM Wilhelmina International, Inc 4.00 0 4.00 4.00
-0.54% WLDN Willdan Group, Inc 34.98 78,700 34.89 35.56
0.32% WLFC Willis Lease Finance Corporation 58.75 5,000 58.55 59.69
1.54% WSC WillScot Corporation 19.14 446,200 18.88 19.16
-0.73% WNS WNS (Holdings) Limited 70.23 299,300 69.01 71.25
-0.44% WWD Woodward, Inc 125.30 546,600 124.47 125.85
3.45% WRTC Wrap Technologies, Inc 5.99 135,800 5.662 6.04
-0.29% GWW W.W. Grainger, Inc 340.15 483,100 338.15 342.23
-0.74% XPO XPO Logistics, Inc 94.64 1,634,080 92.82 95.83
0.36% XYL Xylem Inc 83.46 1,203,300 83.04 83.96
-4.39% YRCW YRC Worldwide Inc 3.05 2,125,600 2.93 3.25
2.24% ZTO ZTO Express (Cayman) Inc 24.18 1,890,000 23.68 24.19
-0.50% SBE 9.88 123,400 9.87 9.95
0.00% SSPK 10.02 0 10.02 10.02
0.00% THBR 10.03 0 10.03 10.03