To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20200414A11.024.051.591.902.142.15
ETF_AvgVW ETF Avg20200414ETF3.639.629.009.070.540.56
ETN_AvgVW ETN Avg20200414ETN30.3910.676.777.512.983.13
AAgilent Tech20200414A9.215.140.641.661.673.45
AAAlcoa Corpor20200414A13.067.141.501.665.655.49
AAAUPerth Mint P20200414ETF13.3512.594.3110.951.361.61
AADRAdvisorShare20200414ETF120.8851.5451.5451.540.000.00
AALAmerican Air20200414A8.493.310.541.242.772.07
AAMCAltisource A20200414A966.76175.00-35.56-33.19215.63212.34
AAMEAtlantic Ame20200414A418.75130.49-88.62-2.40261.06136.01
AANAaron's, Inc20200414A30.586.240.791.034.925.21
AAOIApplied Opto20200414A30.7112.296.016.685.365.60
AAONAaon Inc20200414A48.1510.675.095.565.295.10
AAPADVANCE AUTO20200414A23.485.461.692.203.653.27
AAPLApple Inc.20200414A1.270.760.150.400.610.35
AATAMERICAN ASS20200414A36.715.751.130.984.264.77
AAUAlmaden Mine20200414A194.55165.0545.1150.09137.74122.66
AAWWAtlas Air Wo20200414A50.7117.326.599.645.267.64
AAXJiShares MSCI20200414ETF1.923.402.802.870.650.56
AAXNAxon Enterpr20200414A39.0010.595.725.964.854.66
ABAllianceBern20200414A41.2016.568.888.257.518.38
ABBVABBVIE INC.20200414A2.641.190.700.700.490.50
ABCAmerisourceB20200414A11.763.192.801.120.392.07
ABCBAmeris Banco20200414A31.6910.741.164.794.685.90
ABEOAbeona Thera20200414A43.8921.979.1110.969.5611.00
ABEQAbsolute Cor20200414ETF30.6414.7711.9528.422.08-13.67
ABGAsbury Autom20200414A81.9611.404.751.946.199.45
ABIOARCA biophar20200414A282.77172.58150.67133.978.8937.86
ABMABM Industri20200414A33.987.143.353.513.603.63
ABMDAbiomed Inc20200414A24.625.812.112.223.653.59
ABRArbor Realty20200414A18.098.15-0.440.958.457.20
ABTAbbott Labor20200414A3.392.490.160.212.342.29
ABTXAllegiance B20200414A73.2333.7317.2318.9210.2014.60
ABUSArbutus Biop20200414A123.9265.4432.0921.1519.9843.70
ACAssociated C20200414A212.0671.8452.3352.6217.6419.28
ACAArcosa, Inc.20200414A58.3811.825.034.585.757.23
ACADAcadia Pharm20200414A18.934.801.552.503.252.30
ACAMAcamar Partn20200414A70.253.453.453.450.000.00
ACBAurora Canna20200414A4.3610.517.979.142.451.39
ACBIAtlantic Cap20200414A145.2538.6621.0120.1416.0018.52
ACCAmerican Cam20200414A16.344.531.531.492.113.03
ACCOAcco Brands20200414A30.348.452.403.425.485.03
ACELAccel Entert20200414A104.7926.6214.3616.3510.6710.27
ACERAcer Therape20200414A131.21100.9430.8145.1536.8855.51
ACESALPS Clean E20200414ETF31.4652.09-29.0120.1482.6832.56
ACGLArch Capital20200414A10.462.090.540.821.251.27
ACHCAcadia Healt20200414A23.769.450.901.105.208.31
ACHVAchieve Life20200414A134.53101.55-0.96-11.15113.51114.21
ACIAAcacia Commu20200414A4.211.960.290.531.671.44
ACIOAptus Collar20200414ETF106.4717.5116.3216.260.141.24
ACIUAC Immune SA20200414A54.6027.631.731.9926.3826.02
ACIWACI Worldwid20200414A22.754.460.200.754.243.71
ACLSAxcelis Tech20200414A43.5813.185.906.706.766.47
ACMAecom20200414A17.494.551.801.882.742.67
ACMRACM Research20200414A42.4215.617.278.147.837.47
ACNAccenture PL20200414A6.155.801.671.704.154.13
ACNBACNB Corp20200414A324.0881.2544.6760.4328.3420.83
ACORAcorda Thera20200414A88.8738.5026.8324.2711.2114.24
ACREAres Commerc20200414A34.6211.572.615.118.576.46
ACRSAclaris Ther20200414A148.6171.2466.1766.146.275.12
ACRXAcelRx Pharm20200414A80.1834.6722.2117.6810.0416.96
ACSGXtrackers MS20200414ETF87.957.306.227.031.080.27
ACSIAmerican Cus20200414ETF22.3494.6175.2158.9819.5835.97
ACSTAcasti Pharm20200414A109.6864.0648.8341.9815.1422.26
ACTAdvisorShare20200414ETF86.6012.28-11.32-12.6223.4324.91
ACTGAcacia Resea20200414A88.8818.359.7117.366.180.99
ACTTAct II Globa20200414A31.399.387.099.362.290.02
ACUAcme United20200414A416.89118.2740.2499.4822.5818.59
ACWFiShares Edge20200414ETF59.1313.7513.9314.13-0.18-0.38
ACWIiShares MSCI20200414ETF1.631.370.590.840.780.52
ACWViShares Edge20200414ETF8.862.452.722.18-0.270.28
ACWXiShares MSCI20200414ETF2.691.350.840.820.520.54
ACYAeroCentury20200414A215.70173.7389.55127.9022.1545.72
ADBEAdobe Inc.20200414A6.081.580.670.780.910.80
ADCAgree Realty20200414A45.7214.735.0613.554.751.15
ADESAdvanced Emi20200414A53.5821.575.279.7416.2611.85
ADIAnalog Devic20200414A7.952.000.651.181.340.81
ADILAdial Pharma20200414A241.6096.8188.0283.418.3013.33
ADMArcher Danie20200414A5.042.07-1.53-2.113.614.19
ADMAADMA Biologi20200414A35.7015.246.144.818.7510.41
ADMEAptus Behavi20200414ETF29.379.7113.49-4.65-3.7614.36
ADMPAdamis Pharm20200414A75.1149.5736.4239.9911.379.62
ADMSAdamas Pharm20200414A76.8314.142.804.7310.129.45
ADNTAdient plc O20200414A28.057.914.093.103.694.84
ADPAutomatic Da20200414A8.092.150.730.841.431.31
ADPTAdaptive Bio20200414A43.6612.745.376.953.485.63
ADREInvesco BLDR20200414ETF34.909.159.009.870.15-0.72
ADROAduro Biotec20200414A46.0428.8122.5621.806.097.08
ADSAlliance Dat20200414A23.289.051.772.467.286.61
ADSKAutodesk Inc20200414A13.053.381.511.811.831.57
ADSWAdvanced Dis20200414A3.351.240.200.201.031.03
ADTADT Inc.20200414A19.415.421.720.753.624.67
ADTNAdtran Inc20200414A30.617.582.764.334.673.25
ADUSAddus HomeCa20200414A66.8521.944.852.1511.5919.61
ADVMAdverum Biot20200414A34.327.664.123.323.434.34
ADXSAdvaxis, Inc20200414A84.2038.8127.9120.239.6118.59
AEAdams Resour20200414A335.8063.1969.2554.37-2.788.84
AEEAmeren Corpo20200414A10.226.051.441.244.624.84
AEGNAegion Corp20200414A72.1823.712.151.9522.2122.82
AEHRAehr Test Sy20200414A180.4146.5837.5520.930.2725.38
AEISAdvanced Ene20200414A55.7010.595.615.614.654.98
AELAmerican Equ20200414A48.328.412.573.485.564.93
AEMAgnico Eagle20200414A6.843.172.211.550.951.62
AEMDAETHLON MEDI20200414A161.3055.0333.5226.2519.4528.98
AEOAmerican Eag20200414A11.256.011.941.903.264.12
AEPAmerican Ele20200414A7.084.420.902.190.862.22
AERAercap Holdi20200414A26.997.892.713.464.014.42
AERIAerie Pharma20200414A25.157.721.993.183.304.47
AESAES Corporat20200414A7.354.530.960.883.593.67
AESEAllied Espor20200414A280.45110.3488.2186.5412.0422.79
AESRAnfield U.S.20200414ETF54.5026.2329.0129.40-2.77-3.17
AEYADDvantage T20200414A277.34110.2987.61101.17-0.968.99
AEYEAudioEye, In20200414A191.4884.5773.5761.8110.3022.72
AEZSAeterna Zent20200414A134.4258.4750.9543.085.8115.31
AFCAllied Capit20200414A59.1222.2818.9118.713.383.58
AFGAmerican Fin20200414A32.876.022.412.403.483.62
AFHAtlas Financ20200414A223.8974.6753.6253.1621.8721.72
AFIArmstrong Fl20200414A124.8141.0926.8924.5912.2216.51
AFIFAnfield Univ20200414ETF51.4140.6040.5940.550.010.05
AFINAmerican Fin20200414A101.1530.7817.0721.027.209.73
AFKVanEck Vecto20200414ETF85.7526.2518.7112.685.8613.55
AFLAflac Inc.20200414A3.852.220.190.141.922.08
AFLGFirst Trust20200414ETF19.1213.3210.5513.212.770.11
AFMCFirst Trust20200414ETF41.065.155.155.150.000.00
AFMDAffimed N.V.20200414A46.8927.1510.176.417.3820.37
AFSMFirst Trust20200414ETF51.326.776.776.770.000.00
AFTYPacer CSOP F20200414ETF38.8215.818.719.707.146.14
AFYAAfya Limited20200414A136.1623.9613.8517.416.706.45
AGFIRST MAJEST20200414A13.016.354.855.981.420.37
AGBAAGBA Acquisi20200414A299.9851.9024.520.000.0051.50
AGCOAGCO Corpora20200414A27.993.744.434.62-0.75-0.89
AGEAgeX Therape20200414A152.3684.0384.3683.07-2.691.02
AGENAgenus Inc.20200414A38.2014.487.093.116.5511.36
AGFSAgroFresh So20200414A196.6174.1152.3248.7220.5326.18
AGGiShares Core20200414ETF1.090.690.310.330.370.36
AGGPIQ Enhanced20200414ETF13.577.646.423.051.224.65
AGGYWisdomTree Y20200414ETF9.955.412.43-3.452.988.87
AGIAlamos Gold20200414A14.477.920.052.476.345.47
AGIOAgios Pharma20200414A18.404.491.311.883.192.62
AGLEAeglea BioTh20200414A98.2547.3630.1529.159.5518.03
AGMFederal Agri20200414A103.1925.5914.7013.9410.6411.66
AGM AAFederal Agri20200414A851.20
AGMHAGM Group Ho20200414A214.6697.8121.5124.660.0066.81
AGNAllergan plc20200414A3.650.990.070.300.920.69
AGNCAGNC Investm20200414A8.958.151.000.377.267.87
AGNDWisdomTree T20200414ETF143.6837.0437.0437.040.000.00
AGOAssured Guar20200414A11.962.890.831.222.061.67
AGRAvangrid, In20200414A15.773.201.381.561.791.64
AGROADECOAGRO S.20200414A35.7513.23-0.13-2.0610.8915.23
AGRXAgile Therap20200414A44.6919.922.751.6215.6618.30
AGSPlayAGS, Inc20200414A61.9223.8416.1714.895.898.98
AGTiShares MSCI20200414ETF80.3227.3921.6328.20-0.84-0.81
AGTCApplied Gene20200414A81.0244.8619.6720.423.3723.99
AGXArgan, Inc20200414A101.9023.0415.5014.975.678.05
AGYSAgilysys, In20200414A59.1835.369.2518.6627.3517.33
AGZiShares Agen20200414ETF15.884.684.514.590.170.09
AGZDWisdomTree T20200414ETF89.4919.8819.8819.880.000.00
AHCA.H. Belo Co20200414A141.2820.6114.5412.053.548.57
AHCOAdaptHealth20200414A106.1828.5817.3825.449.323.14
AHHArmada Hoffl20200414A27.8810.842.81-0.926.5511.77
AHPIAllied Healt20200414A86.5932.1823.3224.208.458.02
AHTAshford Hosp20200414A96.0856.5737.2832.4815.6324.06
AIArlington As20200414A36.7419.575.167.449.7712.08
AIAiShares Asia20200414ETF13.912.542.232.330.300.20
AIEQAI Powered E20200414ETF52.4424.7715.5723.389.231.39
AIGAmerican Int20200414A8.507.953.464.074.503.91
AIHSSenmiao Tech20200414A382.33131.9628.7342.55100.4590.87
AIIQAI Powered I20200414ETF56.1815.5515.5515.550.000.00
AIKIAIkido Pharm20200414A261.8591.4315.9331.2880.5174.52
AIMAIM ImmunoTe20200414A60.9324.7816.4618.256.986.54
AIMCAltra Indust20200414A45.009.350.683.396.455.95
AIMTAimmune Ther20200414A21.425.291.351.543.803.75
AINAlbany Inter20200414A51.2810.454.665.095.175.35
AINCAshford Inc.20200414A886.07408.44477.96301.41-12.67103.57
AINVApollo Inves20200414A23.3812.253.333.743.748.46
AIQGlobal X Fut20200414ETF39.4620.3119.9620.000.350.31
AIRAAR Corp.20200414A42.4613.165.976.256.626.95
AIRGAirgain, Inc20200414A110.9018.788.056.0510.3912.74
AIRIAir Industri20200414A141.5763.5536.6843.960.0019.46
AIRRFirst Trust20200414ETF30.1711.993.111.928.8810.08
AIRTAir T Inc20200414A1045.19403.46223.90223.90187.10187.10
AITApplied Indu20200414A64.7212.555.926.646.395.91
AIVApartment In20200414A17.365.582.703.612.871.97
AIZAssurant, In20200414A31.986.162.072.624.093.54
AJGArthur J. Ga20200414A12.392.880.520.922.361.96
AJRDAerojet Rock20200414A31.105.314.042.181.243.13
AJXGreat Ajax C20200414A87.6424.679.2313.207.4811.42
AKAMAkamai Techn20200414A9.524.841.363.171.561.67
AKBAAkebia Thera20200414A26.198.153.10-0.664.708.83
AKCAAkcea Therap20200414A52.7414.664.585.198.039.45
AKERAkers Biosci20200414A101.8340.1720.9628.0217.8212.25
AKGAsanko Gold20200414A85.4045.3128.6132.856.9312.41
AKRAcadia Realt20200414A32.345.711.902.273.593.44
AKROAkero Therap20200414A175.7036.5110.007.0922.9829.81
AKRXAkorn, Inc.20200414A49.8728.7517.2519.1510.349.60
AKTSAKOUSTIS TEC20200414A36.6524.943.021.947.5222.76
ALAir Lease Co20200414A25.898.434.374.433.994.01
ALACAlberton Acq20200414A47.5123.4623.4623.460.000.00
ALBAlbemarle Co20200414A15.736.980.851.586.115.42
ALBOAlbireo Phar20200414A142.6131.5023.1720.002.9211.46
ALCAlcon Inc. O20200414A9.332.961.241.651.711.32
ALCOAlico Inc20200414A235.6719.5316.7816.921.472.60
ALDXAldeyra Ther20200414A89.9835.88-6.33-0.1438.8036.07
ALEALLETE, Inc.20200414A26.915.812.963.212.852.60
ALECAlector, Inc20200414A80.9719.8610.9311.188.808.76
ALEXAlexander &20200414A47.549.773.183.806.385.97
ALFAAlphaClone A20200414ETF60.6116.149.769.526.116.61
ALGAlamo Group,20200414A124.6129.3618.8718.298.6211.06
ALGNAlign Techno20200414A20.776.042.021.683.954.36
ALGTAllegiant Tr20200414A56.6015.056.908.686.496.37
ALIMAlimera Scie20200414A337.6385.2328.8346.8956.3038.79
ALJJALJ Regional20200414A1486.04324.57424.76258.7017.6963.60
ALKAlaska Air G20200414A20.3610.071.582.168.467.99
ALKSAlkermes Inc20200414A20.175.301.881.833.413.48
ALLThe Allstate20200414A10.564.10-1.290.835.403.28
ALLEAllegion Pub20200414A22.314.522.312.562.211.96
ALLKAllakos Inc.20200414A81.6319.799.558.398.6811.41
ALLOAllogene The20200414A47.6412.735.899.995.072.74
ALLTAllot Ltd. O20200414A69.6432.405.414.9530.1531.03
ALLYAlly Financi20200414A7.465.090.611.464.483.65
ALNAAllena Pharm20200414A243.0087.9737.6239.6947.0048.94
ALNYAlnylam Phar20200414A25.966.842.302.234.524.61
ALOAlio Gold In20200414A127.2566.3550.8543.7911.1922.60
ALOTAstroNova, I20200414A1300.69159.77130.70124.1738.3436.71
ALPNAlpine Immun20200414A581.60156.27137.84127.6711.6028.56
ALRMAlarm.com Ho20200414A31.7510.835.116.385.634.45
ALRNAileron Ther20200414A190.05107.8960.9663.4217.9543.12
ALRSAlerus Finan20200414A433.85103.4498.2198.683.115.01
ALSKAlaska Commu20200414A60.7126.3517.7918.818.617.58
ALSNALLISON TRAN20200414A11.607.645.465.752.091.89
ALTAltimmune, I20200414A47.9032.668.679.209.0523.23
ALTGAlta Equipme20200414A158.6152.4326.9935.2318.9817.24
ALTMAltus Midstr20200414A262.65111.7490.9991.3322.3521.32
ALTRAltair Engin20200414A35.258.32-1.61-1.389.919.71
ALTSProShares Mo20200414ETF78.5760.1454.7260.135.460.01
ALTYGlobal X Sup20200414ETF96.3294.8736.3351.010.2240.39
ALUSAlussa Energ20200414A151.3154.9123.3623.2330.3531.83
ALVAutoliv, Inc20200414A12.243.931.201.022.432.91
ALXAlexander's20200414A83.6732.7936.0334.05-3.82-2.60
ALXNAlexion Phar20200414A8.643.981.681.602.302.39
ALYAAlithya Grou20200414A265.1293.8763.89-38.8158.35140.61
AMAntero Midst20200414A36.1316.246.599.184.707.07
AMAGAMAG Pharmac20200414A23.749.63-0.110.419.479.25
AMALAmalgamated20200414A200.5448.1633.4140.439.717.74
AMATApplied Mate20200414A3.881.940.240.431.701.51
AMBAAmbarella, I20200414A23.256.631.261.225.365.42
AMBCAmbac Financ20200414A66.5816.5110.2410.055.896.47
AMCAMC ENTERTAI20200414A45.8127.4818.1818.229.629.35
AMCAiShares Russ20200414ETF30.3014.0914.0914.090.000.00
AMCIAMCI Acquisi20200414A127.5915.3715.3715.370.000.00
AMCRAmcor plc Or20200414A11.374.041.171.472.772.56
AMCXAMC Networks20200414A26.528.332.671.084.267.20
AMDAdvanced Mic20200414A1.911.140.590.880.560.26
AMEAmetek, Inc.20200414A10.295.000.651.562.203.43
AMEDAmedisys Inc20200414A39.5412.143.645.275.726.87
AMEHApollo Medic20200414A104.6543.2920.9977.388.80-34.48
AMGAffiliated M20200414A27.828.613.163.535.415.08
AMGNAmgen Inc20200414A6.322.40-0.391.232.791.17
AMHAMERICAN HOM20200414A8.762.470.440.431.962.03
AMHCAmplitude He20200414A151.799.649.649.640.000.00
AMJJP Morgan Al20200414ETN10.274.920.601.404.333.53
AMKAssetMark Fi20200414A170.6034.8926.8827.015.017.90
AMKRAmkor Techno20200414A13.029.171.412.017.717.24
AMLPAlerian MLP20200414ETF24.449.783.655.176.134.61
AMNAMN Healthca20200414A31.529.735.696.903.822.83
AMNBAmerican Nat20200414A333.1962.7253.7643.5011.0719.28
AMOMQraft AI-Enh20200414ETF87.2023.1221.7821.781.351.35
AMOTAllied Motio20200414A128.2336.1320.9910.4210.2125.59
AMPAmeriprise F20200414A23.485.762.702.503.063.26
AMPEAmpio Pharma20200414A104.7256.3534.6441.2613.0615.04
AMPHAmphastar Ph20200414A35.2133.59-8.55-4.6645.1441.32
AMPYAmplify Ener20200414A206.2980.5971.7463.2310.0117.31
AMRBAmerican Riv20200414A509.86118.4818.1827.53102.2892.63
AMRCAmeresco, In20200414A51.5813.777.748.084.815.70
AMRHAmeri Holdin20200414A437.00195.99200.67200.11-3.29-4.13
AMRKA-Mark Preci20200414A300.29163.4298.2195.8576.0775.33
AMRSAmyris Inc.20200414A43.3118.515.982.4611.9316.04
AMRXAmneal Pharm20200414A31.8216.137.594.858.3411.28
AMSAmerican Sha20200414A346.66159.29103.02132.261.1126.42
AMSCAmerican Sup20200414A82.4634.99-0.637.8317.1126.55
AMSFAMERISAFE, I20200414A56.199.313.334.215.585.10
AMSW AAAmerican Sof20200414A68.5623.74-27.58-30.0751.5754.32
AMTAmerican Tow20200414A12.575.441.273.331.402.10
AMTBAmerant Banc20200414A412.1271.8959.7165.46-1.876.37
AMTB BBAmerant Banc20200414A548.54253.22246.90223.800.0028.66
AMTDTD Ameritrad20200414A4.475.634.554.200.861.43
AMTXAemetis, Inc20200414A383.72142.69121.49125.2716.1017.59
AMUETRACS Aleri20200414ETN66.0819.0715.9915.791.873.30
AMUBETRACS Aleri20200414ETN107.395.495.495.490.000.00
AMWDAmerican Woo20200414A135.9917.388.6215.967.251.43
AMZAInfraCap MLP20200414ETF63.2530.2911.3219.174.5110.98
AMZNAmazon.Com I20200414A5.241.380.240.551.140.82
ANAutoNation,20200414A23.265.673.292.832.362.83
ANABAnaptysBio,20200414A31.4410.821.633.504.997.14
ANATAmerican Nat20200414A193.8738.2529.2226.397.9011.90
ANDAAndina Acqui20200414A49.19
ANDEAndersons In20200414A64.7618.015.366.917.1011.06
ANETArista Netwo20200414A15.604.760.681.474.083.29
ANFAbercrombie20200414A14.444.020.341.043.662.98
ANGIANGI Homeser20200414A18.0613.306.527.506.425.86
ANGLVanEck Vecto20200414ETF15.2118.0816.6516.650.331.40
ANGOAngioDynamic20200414A26.1011.941.084.634.307.21
ANHAnworth Mort20200414A72.3529.4323.0814.755.4114.66
ANIKAnika Therap20200414A57.7329.105.095.0424.6824.78
ANIPANI Pharmace20200414A133.3931.5012.9317.8115.4713.69
ANIXAnixa Biosci20200414A138.3743.8641.9538.631.925.22
ANSSAnsys Inc20200414A27.806.400.691.375.665.03
ANTMANTHEM, INC.20200414A14.473.471.181.552.281.92
ANVSAnnovis Bio,20200414A314.73141.19126.19131.458.169.83
ANYSphere 3D Co20200414A353.98178.08156.80140.4721.5337.39
AOAiShares Core20200414ETF22.224.754.084.400.670.35
AOBCAmerican Out20200414A23.6010.490.871.889.648.63
AOKiShares Core20200414ETF21.775.895.605.650.290.24
AOMiShares Core20200414ETF12.594.063.113.440.950.62
AONAon plc Clas20200414A15.513.861.731.862.132.00
AORiShares Core20200414ETF11.253.152.852.850.300.31
AOSA.O. Smith C20200414A8.384.030.761.901.292.13
AOSLAlpha and Om20200414A64.3327.2110.218.3017.8220.38
APAmpco-Pittsb20200414A126.8749.4937.0135.156.6714.32
APAApache Corpo20200414A12.836.860.832.376.004.51
APAMARTISAN PART20200414A22.366.622.634.203.992.42
APDAir Products20200414A14.103.963.083.190.860.77
APDNApplied DNA20200414A73.4125.8811.0011.6912.4814.19
APEIAmerican Pub20200414A94.9418.847.348.028.7010.81
APENApollo Endos20200414A819.56150.98104.30110.9626.4139.57
APEXApex Global20200414A440.62295.11154.86134.2795.82157.80
APHAmphenol Cor20200414A11.042.30-0.37-0.192.652.49
APHAAphria Inc.20200414A27.8212.265.876.276.365.99
APLEApple Hospit20200414A15.358.492.282.016.206.53
APLSApellis Phar20200414A36.457.394.334.142.963.26
APLTApplied Ther20200414A170.6033.8218.7930.588.933.20
APMAptorum Grou20200414A225.26106.8092.6186.8615.2219.99
APOApollo Globa20200414A14.245.090.991.452.523.62
APOGApogee Enter20200414A44.7212.239.6110.032.512.20
APPFAppFolio, In20200414A79.8122.4813.8912.946.089.54
APPNAppian Corpo20200414A29.3714.899.8110.124.984.77
APPSDigital Turb20200414A21.659.463.004.596.404.87
APREAprea Therap20200414A388.54109.5481.6988.8412.4520.22
APRNBlue Apron H20200414A40.4713.004.845.347.347.67
APTAlpha Pro Te20200414A48.9519.239.0812.349.496.91
APTOAptose Biosc20200414A31.3814.256.266.815.627.43
APTSPreferred Ap20200414A43.3519.904.5612.896.256.99
APTVAptiv PLC20200414A21.058.737.256.501.442.23
APTXAptinyx Inc.20200414A144.3355.9432.0632.8724.1523.25
APVOAptevo Thera20200414A192.8380.3673.7634.118.0145.85
APWCAsia Pacific20200414A521.34226.55-91.18-123.38305.84351.18
APXTApex Technol20200414A63.5811.7710.5410.541.231.24
APYApergy Corpo20200414A38.4811.722.973.108.288.63
APYXApyx Medical20200414A152.3643.8917.7222.4526.3022.17
AQBAquaBounty T20200414A102.1945.2937.6726.838.7418.45
AQMSAqua Metals,20200414A145.3567.9860.6143.155.8824.75
AQNAlgonquin Po20200414A7.564.251.361.122.903.13
AQSTAquestive Th20200414A76.9733.6719.6123.8611.579.80
AQUAEvoqua Water20200414A23.859.341.462.962.316.29
ARANTERO RESOU20200414A78.6429.0118.4910.848.6218.15
ARAAmerican Ren20200414A121.9044.2534.9631.039.6613.28
ARAVAravive, Inc20200414A117.5049.0914.339.7223.6339.19
ARAYAccuray Inco20200414A53.9023.22-1.552.1223.0621.14
ARCARC Document20200414A375.73252.0059.9542.77201.64220.29
ARCBArcBest Corp20200414A63.4858.522.472.257.1951.24
ARCCAres Capital20200414A11.945.820.860.564.965.27
ARCEArco Platfor20200414A210.3147.5234.3534.229.6113.30
ARCHArch Coal, I20200414A62.3715.115.625.719.139.41
ARCMArrow Reserv20200414ETF32.69
ARCOARCOS DORADO20200414A36.3417.904.032.6213.2915.31
ARCTArcturus The20200414A75.1124.1710.488.2811.1315.89
ARDArdagh Group20200414A63.8911.235.885.903.255.32
ARDSAridis Pharm20200414A599.91160.98100.1396.1664.4866.29
ARDXArdelyx, Inc20200414A28.0420.95-5.150.9014.2119.93
AREAlexandria R20200414A27.987.043.344.133.512.90
ARECAMERICAN RES20200414A565.60161.58157.17-33.20-16.19190.90
ARESAres Managem20200414A26.416.532.593.432.423.10
ARGOArgo Group I20200414A65.8512.743.325.816.456.92
ARGTGlobal X MSC20200414ETF167.3327.6025.4926.020.511.56
ARIAPOLLO COMME20200414A24.529.73-0.511.0610.188.69
ARKFARK Fintech20200414ETF18.5420.2218.9719.381.250.84
ARKGARK Genomic20200414ETF21.358.0713.777.33-5.690.74
ARKKARK Innovati20200414ETF14.036.135.154.290.971.83
ARKQARK Autonomo20200414ETF26.5513.4111.7512.861.660.55
ARKRArk Restaura20200414A963.82692.69621.62645.6885.5253.09
ARKWARK Next Gen20200414ETF13.186.533.903.190.173.33
ARLAmerican Rea20200414A1166.13252.1430.14151.40160.49100.72
ARLOArlo Technol20200414A79.8126.2518.8814.716.2911.55
ARLPAlliance Res20200414A54.6917.9410.979.666.418.28
ARMKARAMARK20200414A16.474.701.480.772.853.93
ARMPArmata Pharm20200414A329.71165.23141.81142.7725.8222.98
ARMRArmor US Equ20200414ETF52.3923.2624.0123.23-2.000.01
ARNAArena Pharma20200414A28.9113.083.319.554.453.54
ARNCArconic Corp20200414A30.3412.163.395.458.516.74
AROCArchrock Inc20200414A28.7815.713.663.696.8611.95
AROWArrow Financ20200414A118.9729.1813.3315.1913.7614.00
ARPOAerpio Pharm20200414A254.01137.83125.42126.76-0.0711.69
ARQTArcutis Biot20200414A260.9947.8625.2230.6418.1917.22
ARRARMOUR Resid20200414A17.428.951.414.004.885.00
ARTLArtelo Biosc20200414A366.26102.2863.6075.4434.6627.09
ARTN AAArtesian Res20200414A71.8322.2412.3911.939.5410.32
ARTWArts-Way Man20200414A349.64181.0040.6570.8875.19109.51
ARVNArvinas, Inc20200414A100.4422.6315.0914.366.428.26
ARWArrow Electr20200414A27.758.903.277.032.761.87
ARWRArrowhead Re20200414A23.899.702.264.674.655.02
ARYAARYA Science20200414A432.45
ASBAssociated B20200414A8.714.150.980.703.173.45
ASCARDMORE SHIP20200414A52.9918.695.363.758.4114.86
ASEAGlobal X FTS20200414ETF272.6290.2990.2990.290.000.00
ASETFlexShares R20200414ETF20.822.211.812.210.400.00
ASFIAsta Funding20200414A63.9443.4930.687.730.4635.56
ASGNASGN Incorpo20200414A34.9010.175.245.134.095.04
ASHAshland Glob20200414A22.914.161.992.132.122.03
ASHRXtrackers Ha20200414ETF3.752.091.411.430.690.66
ASHSXtrackers Ha20200414ETF26.499.357.248.221.151.14
ASHXXtrackers MS20200414ETF187.3450.6850.6850.680.000.00
ASIXAdvanSix Inc20200414A54.199.470.140.218.719.27
ASMAvino Silver20200414A127.3056.4444.6140.537.6915.90
ASMBAssembly Bio20200414A73.8117.528.305.227.2212.33
ASNAAscena Retai20200414A92.8948.4830.1033.508.0314.81
ASPNAspen Aeroge20200414A97.9623.5212.149.3111.2414.27
ASPSAltisource P20200414A93.8324.788.646.7810.2917.87
ASPUASPEN GROUP,20200414A72.3920.7212.2211.996.828.63
ASRTAssertio The20200414A106.2939.1828.5623.045.9316.09
ASRVAmeriServ Fi20200414A134.6570.1714.8919.6650.5650.61
ASTCAstrotech Co20200414A90.4838.9228.2836.435.502.45
ASTEAstec Indust20200414A108.0550.6311.8918.369.4530.96
ASURAsure Softwa20200414A54.3818.667.545.389.5213.29
ASYSAmtech Syste20200414A111.1341.1425.3722.9914.9218.22
ATAtlantic Pow20200414A48.6513.587.756.105.107.49
ATCOAtlas Corp.20200414A41.6112.354.803.126.079.21
ATCXAtlas Techni20200414A230.1795.9747.8647.5148.6048.89
ATECAlphatec Hol20200414A47.4530.7331.616.38-8.1924.07
ATENA10 NETWORKS20200414A27.609.375.034.643.904.73
ATEST CCTest Symbol20200414A33.738.798.808.73-0.020.05
ATEST GGTEST SYMBOL20200414A31.198.668.648.650.020.01
ATEXAnterix Inc.20200414A151.7535.0316.638.9017.3726.78
ATGEAdtalem Glob20200414A28.175.560.912.042.703.51
ATHAthene Holdi20200414A17.523.450.670.632.722.81
ATHXAthersys, In20200414A37.4220.059.627.7710.0412.32
ATIAllegheny Te20200414A14.835.100.121.144.943.96
ATIFATIF Holding20200414A643.24148.13140.12134.9423.1313.16
ATKRAtkore Inter20200414A32.8711.258.097.853.103.40
ATLCAtlanticus H20200414A461.10122.93123.04122.98-0.12-0.05
ATLOAMES Nationa20200414A184.1755.7336.4530.9110.5924.57
ATMPiPath Select20200414ETF38.8410.6610.069.560.551.10
ATNIATN Internat20200414A186.8833.8120.7421.3710.1112.41
ATNMActinium Pha20200414A88.6350.4739.9838.917.298.65
ATNXAthenex, Inc20200414A51.7315.626.085.887.719.74
ATOAtmos Energy20200414A15.083.561.111.342.372.22
ATOMAtomera Inco20200414A301.20117.4546.4239.4933.2172.48
ATOSAtossa Thera20200414A150.0159.4134.9930.9123.1928.69
ATRAptarGroup,20200414A35.376.622.773.893.702.73
ATRAAtara Biothe20200414A28.0710.953.555.557.415.45
ATRCAtriCure, In20200414A43.7913.063.264.026.348.97
ATRIAtrion Corp20200414A
ATROAstronics Co20200414A60.1120.635.6010.237.9710.34
ATRSAntares Phar20200414A37.2017.7911.336.494.0611.25
ATSGAir Transpor20200414A29.318.813.212.104.716.70
ATTOAtento S.A.20200414A192.8476.0019.7522.5054.4653.80
ATUSAltice USA,20200414A4.711.900.680.311.201.58
ATVIActivision B20200414A2.791.231.250.03-0.021.19
ATXIAvenue Thera20200414A210.9279.9173.1768.798.9811.22
AUBAtlantic Uni20200414A21.347.771.953.973.433.79
AUBNAuburn Natio20200414A535.27110.75110.75110.750.000.00
AUDCAudioCodes L20200414A25.909.950.663.278.936.68
AUGAuryn Resour20200414A148.3755.2533.1031.2020.6824.08
AUMNGolden Miner20200414A161.2184.1362.2464.3819.0019.94
AUPHAurinia Phar20200414A16.256.521.552.254.464.27
AUSFGlobal X Ada20200414ETF57.8315.4215.7715.72-0.55-0.31
AUTOAutoWeb, Inc20200414A339.71105.6980.3469.5725.8837.34
AUYYamana Gold,20200414A23.269.772.013.337.756.43
AVAAvista Corpo20200414A39.437.855.826.291.891.57
AVAVAeroVironmen20200414A42.678.577.372.965.945.96
AVBAvalonBay Co20200414A17.825.041.700.942.464.09
AVCOAvalon Globo20200414A247.66110.3487.4878.6825.8731.98
AVCTAmerican Vir20200414A208.6773.0474.5884.201.42-11.20
AVDAmerican Van20200414A80.7816.822.223.7813.4013.04
AVDEAvantis Inte20200414ETF34.3120.0016.6814.000.745.92
AVDVAvantis Inte20200414ETF43.8222.5820.3420.442.252.15
AVEMAvantis Emer20200414ETF58.4754.1042.1549.844.294.31
AVEOAVEO Pharmac20200414A120.8951.3026.6629.4023.7822.08
AVGOBroadcom Inc20200414A10.452.871.171.241.701.63
AVGRAvinger, Inc20200414A135.3657.3650.7049.158.1510.24
AVIDAvid Technol20200414A36.1312.132.865.909.016.23
AVLRAvalara, Inc20200414A33.939.235.005.744.223.50
AVNSAvanos Medic20200414A48.439.044.944.274.034.77
AVNWAviat Networ20200414A582.66204.00190.44191.1815.7713.09
AVROAVROBIO, Inc20200414A103.2129.1014.4214.229.8314.85
AVTAvnet, Inc.20200414A19.145.261.322.672.612.59
AVTRAvantor, Inc20200414A19.596.243.812.892.033.35
AVUSAvantis U.S.20200414ETF19.8713.736.676.587.097.18
AVUVAvantis U.S.20200414ETF36.2012.4211.0710.360.812.05
AVXLAnavex Life20200414A45.4920.7511.769.293.6311.37
AVYAvery Dennis20200414A41.057.842.613.055.204.79
AVYAAvaya Holdin20200414A20.265.560.43-0.104.875.66
AWAYETFMG Travel20200414ETF120.7442.0738.5038.543.573.56
AWIArmstrong Wo20200414A47.085.822.332.373.463.45
AWKAmerican Wat20200414A15.584.524.464.620.06-0.09
AWRAmerican Sta20200414A47.5615.774.188.995.506.77
AWREAware Inc20200414A586.23181.78-22.30-22.30207.55207.55
AWTMAware Ultra-20200414ETF24.8913.4213.4213.420.000.00
AWXAvalon Holdi20200414A255.01123.9051.51107.0826.7116.90
AXAxos Financi20200414A47.009.614.487.325.132.30
AXASAbraxas Petr20200414A104.9781.7163.4965.157.4016.50
AXDXAccelerate D20200414A57.0720.8711.449.918.3010.94
AXEAnixter Inte20200414A19.964.622.762.401.862.22
AXGNAxogen, Inc.20200414A40.0111.805.435.505.076.31
AXGTAxovant Gene20200414A149.9264.0234.5948.1521.4616.10
AXJLWisdomTree A20200414ETF55.9735.4232.5035.772.98-0.32
AXLAmerican Axl20200414A27.4812.493.582.888.839.62
AXLAAxcella Heal20200414A147.1338.8526.9427.384.5811.30
AXNXAxonics Modu20200414A72.5214.828.378.326.006.51
AXPAmerican Exp20200414A4.842.84-0.690.573.542.28
AXRAMREP Corpor20200414A225.0438.7119.4619.4619.4019.40
AXSAxis Capital20200414A18.363.830.732.451.841.39
AXSMAxsome Thera20200414A36.6714.115.297.895.686.21
AXTAAxalta Coati20200414A6.812.950.871.402.081.55
AXTIAXT Inc20200414A71.4725.4815.3615.055.5110.41
AXUAlexco Resou20200414A61.5327.2213.4910.4313.0616.81
AYAtlantica Yi20200414A20.895.591.141.314.454.29
AYIAcuity Brand20200414A31.1811.181.984.316.656.88
AYTUAytu BioScie20200414A73.4830.3324.2524.545.125.78
AYXAlteryx, Inc20200414A16.015.942.502.121.973.81
AZOAutoZone, In20200414A28.888.935.115.183.343.18
AZPNAspen Techno20200414A25.555.161.752.233.352.93
AZREAzure Power20200414A220.8655.6440.3339.11-2.3616.38
AZRXAzurRx BioPh20200414A121.14115.6094.02111.9523.114.03
AZZAZZ Inc.20200414A102.8719.784.4111.779.068.05
BBarnes Group20200414A72.4812.897.537.715.115.18
BABoeing Compa20200414A6.072.401.071.191.311.21
BABInvesco Taxa20200414ETF31.128.809.105.95-0.362.85
BACBank of Amer20200414A4.242.641.471.741.170.90
BAHBooz Allen H20200414A13.683.410.690.992.692.42
BALiPath Series20200414ETN206.8074.3963.0269.742.254.70
BAMBrookfield A20200414A7.452.370.890.791.481.58
BANCBanc of Cali20200414A32.1310.215.916.704.253.53
BANDBandwidth In20200414A37.179.803.233.896.385.92
BANFBancfirst Co20200414A80.1419.5210.3510.728.648.79
BANRBanner Corp.20200414A57.5418.204.765.625.3312.28
BANXStoneCastle20200414A291.5052.8843.5844.897.718.04
BAPCredicorp LT20200414A35.244.161.502.032.612.13
BAPRInnovator S&20200414ETF52.238.746.497.702.261.04
BASIBioanalytica20200414A603.22138.51133.99106.3010.7331.78
BATLBattalion Oi20200414A432.41391.24294.60291.11107.95105.25
BATR AALiberty Medi20200414A58.9016.254.892.577.8813.58
BATR KKLiberty Medi20200414A62.0518.924.178.387.6010.41
BATTAmplify Adva20200414ETF36.6332.5617.0424.4715.608.11
BAUGInnovator S&20200414ETF115.3636.9421.0027.9615.969.01
BAXBaxter Inter20200414A6.281.491.090.970.400.53
BBBlackBerry L20200414A25.2411.294.445.136.866.16
BBAXJPMorgan Bet20200414ETF18.525.785.415.350.320.44
BBBYBed Bath & B20200414A19.438.560.911.887.576.68
BBCVirtus LifeS20200414ETF63.40163.1218.52157.821.945.23
BBCAJPMorgan Bet20200414ETF19.597.827.787.740.040.08
BBCPConcrete Pum20200414A125.2772.8340.6636.5235.5237.10
BBDCBarings BDC,20200414A40.3410.751.693.398.557.36
BBEUJPMorgan Bet20200414ETF9.662.811.561.751.251.06
BBGIBeasley Broa20200414A222.2172.7852.3545.479.8226.79
BBHVanEck Vecto20200414ETF9.884.794.714.060.080.72
BBIBrickell Bio20200414A345.29158.11125.38123.0029.0934.92
BBINJPMorgan Bet20200414ETF22.737.816.126.751.691.06
BBIOBridgeBio Ph20200414A48.3812.881.201.188.5711.57
BBJPJPMorgan Bet20200414ETF9.142.842.632.850.21-0.02
BBPVirtus LifeS20200414ETF62.2015.430.73-7.3312.9822.72
BBQBBQ Holdings20200414A246.0797.7989.4487.478.6510.34
BBREJPMorgan Bet20200414ETF10.2417.431.64-0.993.9618.23
BBSAJPMorgan Bet20200414ETF51.0724.6722.8022.801.861.86
BBSIBarrett Busi20200414A113.5330.5616.7017.889.4512.66
BBUBrookfield B20200414A54.6216.969.328.747.168.22
BBUSJPMorgan Bet20200414ETF4.232.962.552.610.410.34
BBWBuild-A-Bear20200414A95.7043.1228.8723.8911.8119.18
BBXBBX Capital20200414A128.1334.1124.6719.357.9714.78
BBYBest Buy Com20200414A10.052.731.672.171.050.55
BCBrunswick Co20200414A28.587.704.174.353.143.34
BCBPBCB Bancorp20200414A60.3953.787.776.3350.0250.31
BCCBoise Cascad20200414A33.735.930.650.765.245.17
BCDAberdeen Sta20200414ETF140.6637.852.40-9.8135.7248.06
BCDABioCardia, I20200414A1426.44347.7838.5540.87327.74319.31
BCEBCE, Inc.20200414A2.852.160.20-0.040.962.20
BCEIBONANZA CREE20200414A60.4614.525.106.058.818.46
BCELAtreca, Inc.20200414A167.5049.2018.9713.9517.1334.78
BCIAberdeen Sta20200414ETF78.6633.7442.2631.81-8.981.96
BCLIBrainstorm C20200414A48.8017.6911.869.534.818.16
BCMiPath Pure B20200414ETN112.992.582.582.580.000.00
BCMLBayCom Corp20200414A435.3475.5940.2829.4630.7246.06
BCOThe Brink's20200414A37.099.462.474.974.364.49
BCOMB Communicat20200414A1317.96591.69591.69591.690.000.00
BCORBlucora, Inc20200414A35.2113.676.231.893.3711.58
BCOVBrightcove,20200414A30.3919.302.031.366.2517.21
BCOW1895 Bancorp20200414A368.24100.0059.0542.411.3756.38
BCPCBalchem Corp20200414A102.6623.0115.1115.856.097.17
BCRXBioCryst Pha20200414A37.1316.507.186.628.279.87
BCSFBain Capital20200414A99.4830.0624.7423.454.896.65
BCTFBancorp 34,20200414A346.94118.9364.5964.5955.2855.28
BDCBelden Inc.20200414A27.377.503.855.403.592.09
BDCSUBS AG Excha20200414ETN87.3418.1017.7617.980.340.12
BDCYETRACS 2xMon20200414ETN198.9647.0025.7240.3913.426.61
BDCZETRACS Wells20200414ETN78.9931.9235.5635.44-3.64-3.52
BDECInnovator S&20200414ETF114.0732.3832.6932.69-0.31-0.31
BDGEBridge Banco20200414A83.7327.139.6312.439.1614.24
BDLFlanigan's E20200414A511.87126.61127.56142.83-0.03-16.41
BDNBrandywine R20200414A11.644.761.711.793.042.97
BDRBlonder Tong20200414A346.69263.26198.21218.7757.9645.81
BDSIBioDelivery20200414A25.5416.550.491.8416.0414.88
BDTXBlack Diamon20200414A226.5940.9530.7125.408.1415.59
BDXBecton, Dick20200414A11.193.042.432.341.151.24
BEBloom Energy20200414A34.7510.892.764.227.846.66
BEAMBeam Therape20200414A107.9421.477.548.2212.0413.25
BEATBioTelemetry20200414A37.8510.971.383.137.177.83
BECNBeacon Roofi20200414A30.7510.762.3418.914.39-8.09
BELF AABel Fuse Inc20200414A805.32420.99451.10395.5823.8426.69
BELF BBBel Fuse Inc20200414A121.5020.4842.4031.82-22.03-11.12
BENFranklin Res20200414A6.644.97-1.983.236.961.75
BEPBrookfield R20200414A20.887.07-0.183.037.154.04
BERYBerry Global20200414A22.584.161.962.262.121.90
BF AABrown-Forman20200414A65.0814.1711.7810.982.243.20
BF BBBrown-Forman20200414A15.708.180.824.552.313.61
BFAMBRIGHT HORIZ20200414A32.989.762.265.324.024.43
BFCBank First C20200414A608.24172.73162.20152.068.0920.50
BFEBInnovator S&20200414ETF78.5735.0334.1737.540.86-2.55
BFINBankFinancia20200414A278.6895.1263.0059.4935.6236.31
BFITGlobal X Hea20200414ETF42.6510.4210.8010.42-0.380.00
BFORBarron's 40020200414ETF34.129.768.874.870.374.88
BFSSaul Centers20200414A117.7922.5917.7418.323.744.27
BFSTBusiness Fir20200414A346.4488.2943.2368.3223.5619.71
BFYTBenefytt Tec20200414A61.5616.329.6110.166.106.18
BGBunge Limite20200414A13.943.902.422.801.471.10
BGCPBGC Partners20200414A36.8914.754.055.0910.569.66
BGFVBig 5 Sporti20200414A138.3747.1031.7041.2013.225.90
BGGBriggs & Str20200414A45.2825.197.764.3010.0120.78
BGIBirks Group20200414A596.49274.73265.60265.609.829.82
BGRNiShares Glob20200414ETF35.8816.0513.5014.982.551.06
BGSB&G Foods, I20200414A12.686.641.283.192.593.45
BGSFBG Staffing20200414A160.8955.7744.9753.666.002.07
BHBiglari Hold20200414A262.5268.9935.4328.5230.4940.44
BH AABiglari Hold20200414A0.0097.49
BHATBlue Hat Int20200414A469.98144.34112.51115.1218.1228.89
BHBBar Harbor B20200414A128.3930.6320.9926.865.923.77
BHCBausch Healt20200414A8.142.840.140.692.702.15
BHEBenchmark El20200414A48.589.732.813.166.446.59
BHFBrighthouse20200414A23.188.221.572.773.775.40
BHLBBerkshire Hi20200414A43.668.604.564.993.813.63
BHRBraemar Hote20200414A80.0450.1528.1113.5317.1936.64
BHTGBioHiTech Gl20200414A184.9269.3670.2370.23-0.87-0.87
BHVNBiohaven Pha20200414A27.315.252.021.412.823.85
BIBProShares Ul20200414ETF8.243.220.881.462.341.75
BIBLInspire 10020200414ETF31.9810.416.018.061.352.34
BICKFirst Trust20200414ETF220.4540.0840.0840.080.000.00
BIGBig Lots, In20200414A15.565.320.182.525.142.80
BIIBBiogen Inc.20200414A8.942.820.561.152.261.67
BILSPDR Bloombe20200414ETF1.090.490.490.490.000.00
BILLBill.com Hol20200414A90.2122.3113.2515.006.037.30
BIMIBOQI Interna20200414A109.6439.4835.9132.713.256.79
BIOBio-Rad Labo20200414A36.937.114.014.383.072.69
BIO BBBio-Rad Labo20200414A74.3118.2717.3417.341.551.55
BIOCBiocept, Inc20200414A16.6619.5621.0212.75-1.666.74
BIOLBiolase, Inc20200414A101.1067.0755.5353.759.4313.36
BIOXBioceres Cro20200414A352.07110.5033.0133.3979.3678.88
BIPBrookfield I20200414A10.364.031.23-0.971.955.00
BIPCBrookfield I20200414A22.028.115.716.422.401.70
BISProShares Ul20200414ETF11.536.174.224.191.951.98
BIVVanguard Int20200414ETF3.903.243.263.26-0.02-0.02
BIZDVanEck Vecto20200414ETF65.8917.8914.5015.763.382.13
BJBJs Wholesal20200414A22.385.402.432.801.892.60
BJANInnovator S&20200414ETF52.9718.3518.4718.32-0.120.03
BJKVanEck Vecto20200414ETF86.6526.1619.9820.226.215.96
BJRIBJ's Restaur20200414A41.9312.465.184.346.388.12
BJULInnovator S&20200414ETF50.774.612.832.831.781.78
BJUNInnovator S&20200414ETF71.4222.6722.6322.600.050.07
BKBank of New20200414A3.853.810.120.923.712.88
BKCCBlackRock Ca20200414A39.3120.735.063.6710.1516.99
BKDBrookdale Se20200414A28.3113.746.596.107.147.68
BKEThe Buckle,20200414A31.326.713.142.883.563.83
BKEPBlueknight E20200414A218.97154.72145.71143.4612.4711.33
BKFiShares MSCI20200414ETF19.485.324.795.110.530.21
BKHBlack Hills20200414A28.376.551.250.525.286.04
BKIBlack Knight20200414A12.023.030.911.242.051.78
BKLNInvesco Seni20200414ETF5.102.781.901.170.881.62
BKMCBNY Mellon U20200414ETF3.7078.1478.1478.140.000.00
BKNGBooking Hold20200414A18.916.502.433.083.512.69
BKRBaker Hughes20200414A8.903.843.103.070.720.78
BKSCBank of Sout20200414A650.22129.51121.5781.0116.4648.34
BKSEBNY Mellon U20200414ETF6.3564.0564.0564.050.000.00
BKTIBK Technolog20200414A282.02217.30187.86189.3444.2528.99
BKUBankunited,20200414A28.658.830.861.258.037.66
BKYIBIO-key Inte20200414A139.9163.5353.2756.814.946.68
BLBlackLine, I20200414A38.119.295.335.673.893.62
BLBDBlue Bird Co20200414A99.4619.850.39-0.6310.7520.26
BLCMBellicum Pha20200414A183.2258.9643.3934.1311.0824.69
BLCNReality Shar20200414ETF87.3219.1723.6423.68-4.46-4.51
BLDTopBuild Cor20200414A49.559.703.244.026.235.68
BLDPBallard Powe20200414A10.306.531.241.725.294.82
BLDRBuilders Fir20200414A22.2920.141.9212.182.497.91
BLESInspire Glob20200414ETF54.4319.4318.2819.740.06-0.31
BLFSBioLife Solu20200414A82.5924.6910.6510.0712.8314.63
BLHYVirtus Newfl20200414ETF224.00114.70114.70114.700.000.00
BLINBridgeline D20200414A330.54137.8881.8991.1732.7446.64
BLKBlackrock, I20200414A24.155.823.483.792.302.03
BLKBBlackbaud, I20200414A46.6512.224.445.774.806.43
BLLBall Corpora20200414A9.902.270.461.341.810.93
BLMNBloomin' Bra20200414A21.007.84-1.301.258.676.59
BLNKBlink Chargi20200414A89.6634.6724.1219.198.0815.52
BLOKAmplify Tran20200414ETF23.388.985.126.391.132.59
BLPHBellerophon20200414A73.0029.1713.6413.4913.7615.71
BLUBELLUS Healt20200414A62.8016.416.887.118.939.34
BLUEbluebird bio20200414A19.285.834.623.981.161.85
BLVVanguard Lon20200414ETF25.359.766.616.930.582.80
BLXBanco Latino20200414A47.3015.415.775.255.7310.13
BMARInnovator S&20200414ETF69.0418.3818.7218.67-0.34-0.29
BMCHBMC Stock Ho20200414A28.4914.191.809.103.345.02
BMIBadger Meter20200414A51.2115.253.277.916.247.32
BMLPDorsey Wrigh20200414ETF107.32136.7166.7244.48-0.2888.88
BMOBank of Mont20200414A4.551.890.830.901.061.00
BMRABIOMERICA IN20200414A50.2921.502.696.6615.3214.82
BMRCBank of Mari20200414A334.8634.8120.2817.7911.3717.00
BMRNBioMarin Pha20200414A11.763.802.222.291.571.51
BMTCBryn Mawr Ba20200414A80.8621.2310.7713.469.427.78
BMYBristol-Myer20200414A1.911.060.420.380.630.68
BNDVanguard Tot20200414ETF1.191.301.071.070.230.23
BNDCFlexShares C20200414ETF100.5755.4755.4755.470.000.00
BNDWVanguard Tot20200414ETF11.633.693.233.320.460.38
BNDXVanguard Tot20200414ETF1.914.224.113.880.120.35
BNEDBarnes & Nob20200414A53.1319.9912.4117.804.002.17
BNFTBenefitfocus20200414A48.3514.744.844.287.1310.45
BNGOBionano Geno20200414A69.1531.9225.7325.234.716.69
BNKDMicroSectors20200414ETN43.6820.9021.7318.08-1.062.83
BNKOMicroSectors20200414ETN53.4134.1634.1634.160.000.00
BNKUMicroSectors20200414ETN48.2926.4126.8725.77-0.570.65
BNKZMicroSectors20200414ETN52.90138.93-10.12138.93151.220.00
BNOVInnovator S&20200414ETF47.868.889.4510.06-1.22-1.18
BNSBank of Nova20200414A3.051.460.520.350.941.11
BNSOBonso Electr20200414A944.52234.98234.98234.980.000.00
BOCHBank of Comm20200414A88.4330.2816.9118.7613.4311.56
BOCTInnovator S&20200414ETF63.038.66-0.75-0.709.419.36
BOHBank of Hawa20200414A29.336.772.693.732.823.05
BOKFBOK Financia20200414A49.0012.825.226.735.026.04
BOMNBoston Omaha20200414A87.9528.9015.4516.7713.7512.56
BONDPIMCO Active20200414ETF12.366.003.653.522.352.48
BOOMDMC Global I20200414A66.3811.665.075.825.435.83
BOOTBoot Barn Ho20200414A26.246.421.472.134.504.29
BORRBorr Drillin20200414A102.31143.3236.5837.3414.8317.00
BOSCB.O.S. Bette20200414A393.14172.03-59.89-118.47130.51281.83
BOSSGlobal X Fou20200414ETF64.1527.3025.4327.301.870.00
BOTJBank of the20200414A310.68110.1624.8341.1584.7169.37
BOTZGlobal X Fun20200414ETF7.314.903.174.191.730.71
BOUTInnovator IB20200414ETF155.9792.1537.0763.0420.6828.86
BOXBOX, INC.20200414A11.035.372.442.500.882.86
BOXLBoxlight Cor20200414A244.2288.4275.8668.4612.0619.90
BPFHBoston Priva20200414A31.9018.0911.1511.646.916.63
BPMCBlueprint Me20200414A42.6513.212.114.3710.878.87
BPMPBP Midstream20200414A54.7913.247.225.674.937.57
BPMXBioPharmX Co20200414A133.2473.0272.5167.453.115.56
BPOPPopular Inc20200414A18.059.281.666.037.723.25
BPRNThe Bank of20200414A450.4670.75-39.9511.31115.9459.43
BPTBP Prudhoe B20200414A82.3425.0522.0521.462.733.59
BPTHBio-Path Hol20200414A105.5234.8021.7623.307.8511.43
BPYBrookfield P20200414A13.578.474.675.173.823.32
BPYUBrookfield P20200414A17.208.311.085.884.692.43
BRBroadridge F20200414A14.854.633.193.731.410.90
BRBRBellRing Bra20200414A50.3111.015.624.905.116.15
BRBSBlue Ridge B20200414A58.7627.1327.2227.22-0.09-0.09
BRCBrady Corpor20200414A45.3411.313.614.914.296.37
BREWCraft Brew A20200414A36.8511.846.005.985.035.86
BRFVanEck Vecto20200414ETF105.2420.0619.6822.51-0.42-2.46
BRGBluerock Res20200414A65.6125.5111.9814.2412.4111.37
BRIDBridgford Fo20200414A474.94104.4653.4577.0032.4727.53
BRK AABerkshire Ha20200414A0.00
BRK BBBERKSHIRE HA20200414A3.261.881.350.950.520.92
BRKLBrookline Ba20200414A37.5818.732.262.005.7716.17
BRKRBruker Corpo20200414A17.865.071.111.852.773.21
BRKSBrooks Autom20200414A27.262.44-37.57-10.7039.8713.14
BRMKBroadmark Re20200414A35.319.504.635.384.624.13
BRNBarnwell Ind20200414A433.79156.35158.12155.041.471.42
BROBrown & Brow20200414A7.971.990.770.511.221.48
BROGBrooge Energ20200414A958.17213.98216.93213.70-2.790.28
BRPBRP Group, I20200414A160.9140.4123.1220.7411.9419.63
BRPABig Rock Par20200414A28.1314.0614.0614.060.000.00
BRQSBorqs Techno20200414A212.96119.2676.36109.3047.159.96
BRTBRT Apartmen20200414A104.6360.7445.5144.2716.3016.49
BRXBRIXMOR PROP20200414A10.314.970.880.692.784.26
BRYBerry Corpor20200414A113.9540.5328.4921.619.6518.90
BRZUDirexion Dai20200414ETF54.2423.3319.6018.572.424.74
BSAEInvesco Bull20200414ETF60.1917.7617.7617.760.000.00
BSBEInvesco Bull20200414ETF64.5517.9017.9017.900.000.00
BSBKBogota Finan20200414A270.6145.5436.4538.609.187.02
BSCEInvesco Bull20200414ETF63.4121.9021.9021.900.000.00
BSCKInvesco Bull20200414ETF12.784.802.933.361.481.43
BSCLInvesco Bull20200414ETF19.087.847.847.820.000.02
BSCMInvesco Bull20200414ETF23.938.493.648.094.850.40
BSCNInvesco Bull20200414ETF23.997.530.980.966.546.56
BSCOInvesco Bull20200414ETF23.106.621.041.345.585.29
BSCPInvesco Bull20200414ETF14.677.192.532.524.654.66
BSCQInvesco Bull20200414ETF66.6315.111.121.0913.9214.00
BSCRInvesco Bull20200414ETF16.9119.3112.7413.094.416.22
BSCSInvesco Bull20200414ETF24.9623.8016.8027.162.02-3.39
BSCTInvesco Bull20200414ETF24.1640.21-7.939.5725.6531.63
BSDEInvesco Bull20200414ETF163.3848.5956.9250.75-8.33-2.16
BSEPInnovator S&20200414ETF68.90147.94139.72139.728.348.34
BSETBassett Furn20200414A98.8238.9412.0511.4117.3527.23
BSGMBioSig Techn20200414A99.1524.6115.6614.018.2010.62
BSIGBrightSphere20200414A37.918.081.292.186.675.89
BSJKInvesco Bull20200414ETF15.331.620.831.230.240.38
BSJLInvesco Bull20200414ETF14.497.766.727.321.040.44
BSJMInvesco Bull20200414ETF21.326.665.476.091.190.57
BSJNInvesco Bull20200414ETF30.797.626.907.270.720.35
BSJOInvesco Bull20200414ETF23.059.988.108.191.891.79
BSJPInvesco Bull20200414ETF52.7312.7716.3816.42-3.61-3.65
BSJQInvesco Bull20200414ETF50.4717.9517.8518.610.11-0.65
BSJRInvesco Bull20200414ETF65.1612.0746.6246.94-34.50-34.83
BSMBlack Stone20200414A67.1818.6310.879.847.478.81
BSMLInvesco Bull20200414ETF188.2810.8310.8310.830.000.00
BSMMInvesco Bull20200414ETF118.4218.9018.9018.900.000.00
BSMNInvesco Bull20200414ETF154.2234.8534.8534.850.000.00
BSMOInvesco Bull20200414ETF154.3274.9674.1174.110.840.84
BSMPInvesco Bull20200414ETF163.9173.0973.0973.090.000.00
BSMQInvesco Bull20200414ETF170.514.61-1.928.486.55-3.86
BSMRInvesco Bull20200414ETF49.30
BSMSInvesco Bull20200414ETF170.34
BSMTInvesco Bull20200414ETF126.63
BSQRBSQUARE Corp20200414A498.66223.97230.40230.40-6.24-6.24
BSRRSierra Banco20200414A130.7627.9412.3012.6314.7515.35
BSTCBioSpecifics20200414A142.8639.8730.2529.268.5610.62
BSVVanguard Sho20200414ETF1.950.670.840.86-0.17-0.19
BSVNBank7 Corp.20200414A955.21221.0287.7974.62162.84161.73
BSXBoston Scien20200414A3.302.080.950.490.701.59
BTAIBioXcel Ther20200414A108.7523.9611.6012.6310.9911.34
BTALAGFiQ U.S. M20200414ETF43.3621.0312.7520.428.270.61
BTEBaytex Energ20200414A49.9339.1629.1533.448.325.72
BTECPrincipal He20200414ETF86.0525.1023.0119.852.105.21
BTGB2Gold Corp.20200414A21.2310.508.907.981.642.55
BTNBallantyne S20200414A185.4935.8529.8026.766.399.11
BTUPeabody Ener20200414A32.3112.823.144.638.238.19
BTYSiPath Series20200414ETF33.975.085.565.08-0.470.00
BUGGlobal X Cyb20200414ETF119.1537.7132.8933.630.184.06
BULPacer US Cas20200414ETF52.1712.2311.7211.970.520.26
BURLBURLINGTON S20200414A22.978.395.766.362.602.03
BUSEFirst Busey20200414A73.7826.227.945.814.4019.36
BUYUSCF SummerH20200414ETF277.29111.22217.71111.22-105.700.00
BUYNUSCF SummerH20200414ETF295.97
BUYZFranklin Dis20200414ETF747.90183.94183.94183.940.000.00
BVBrightView H20200414A114.2915.7013.0011.592.014.12
BVALBrand Value20200414ETF43.9310.209.7210.200.480.00
BVSNBroadvision20200414A123.3849.9245.3546.123.983.84
BWBabcock & Wi20200414A167.4576.9150.3553.2124.7123.84
BWABorgWarner I20200414A8.703.322.272.101.051.23
BWBBridgewater20200414A147.4128.8517.7320.2310.668.65
BWENBroadwind En20200414A216.6597.0558.3859.9440.2838.54
BWFGBankwell Fin20200414A369.5154.5430.4229.2822.8225.35
BWL AABowl America20200414A733.5279.8857.7775.3816.295.02
BWMXBetterware d20200414A3503.511062.041181.09829.530.00226.13
BWXSPDR Bloombe20200414ETF17.148.827.257.921.580.91
BWXTBWX Technolo20200414A34.074.102.192.411.861.69
BWZSPDR Bloombe20200414ETF58.1822.7221.1021.051.611.66
BXThe Blacksto20200414A9.872.871.401.501.471.37
BXCBlueLinx Hol20200414A86.9422.1714.1313.514.288.60
BXGBluegreen Va20200414A109.7435.7118.0320.999.7914.67
BXMTBlackstone M20200414A20.465.712.082.703.583.00
BXPBoston Prope20200414A21.783.872.202.421.671.45
BXRXBaudax Bio,20200414A80.4644.6823.3230.238.6814.29
BXSBancorpSouth20200414A22.654.632.052.352.592.28
BYByline Banco20200414A77.8931.4919.5921.3510.8210.17
BYDBoyd Gaming20200414A16.724.410.890.653.493.76
BYFCBroadway Fin20200414A510.87161.41111.9296.9817.1461.83
BYLDiShares Yiel20200414ETF36.477.697.727.71-0.02-0.02
BYNDBeyond Meat,20200414A14.638.305.006.183.242.12
BYSIBeyondSpring20200414A244.3779.8862.4843.6310.0735.91
BZHBeazer Homes20200414A41.8915.567.3110.736.494.83
BZQProShares Ul20200414ETF11.093.403.202.560.200.84
CCitigroup In20200414A2.512.110.220.361.901.76
CAAPCorporacion20200414A88.2950.9922.3528.460.3322.40
CAASChina Automo20200414A296.91114.91100.4196.32-2.6317.54
CABACabaletta Bi20200414A332.8560.4642.8747.5814.6813.03
CABOCable One, I20200414A0.000.410.230.230.000.00
CACCamden Natio20200414A68.8619.495.649.1013.2710.39
CACCCredit Accep20200414A64.7615.769.9910.344.465.05
CACGClearBridge20200414ETF65.6523.7423.7123.670.020.06
CACICACI INTERNA20200414A63.3413.467.337.325.466.14
CADECadence Banc20200414A19.7011.662.995.894.855.77
CAECAE INC20200414A12.904.601.121.203.443.40
CAGConagra Bran20200414A5.932.871.111.131.761.74
CAHCardinal Hea20200414A7.792.321.211.271.101.05
CAICAI Internat20200414A88.4225.099.0911.609.5913.46
CAKECheesecake F20200414A18.498.620.610.607.708.05
CALCaleres Inc20200414A35.6013.136.273.995.689.13
CALACalithera Bi20200414A42.8016.924.123.848.7513.03
CALBCalifornia B20200414A495.69184.66135.55151.1645.1633.63
CALFPacer US Sma20200414ETF21.659.389.7510.72-0.37-1.34
CALMCal-Maine Fo20200414A24.636.041.091.703.634.32
CALXCALIX, INC.20200414A35.8215.6420.2518.83-4.76-3.13
CAMPCalAmp Corp.20200414A36.2811.064.365.646.305.42
CAMTCamtek Ltd20200414A56.7218.355.895.6010.5212.73
CAPEiPath Shille20200414ETN43.4913.0210.5412.662.480.36
CAPLCrossAmerica20200414A301.0057.8330.037.6623.2549.91
CAPRCapricor The20200414A107.3939.8127.7626.749.8313.13
CARAvis Budget20200414A18.116.642.073.603.663.04
CARACara Therape20200414A32.5410.516.688.003.842.54
CARECARTER BANK20200414A158.9023.4531.1024.91-10.64-1.46
CARGCarGurus, In20200414A26.386.592.321.233.755.35
CAROCarolina Fin20200414A23.646.413.293.003.063.42
CARRCarrier Glob20200414A8.937.455.576.221.251.16
CARSCars.com Inc20200414A27.529.753.923.595.716.16
CARVCarver Banco20200414A1327.33130.36-126.98-100.17258.44233.77
CARZFirst Trust20200414ETF57.0915.2215.3910.60-1.224.60
CASACasa Systems20200414A71.2228.5717.9416.6910.0611.87
CASHMeta Financi20200414A45.0617.284.431.126.4215.93
CASICASI Pharmac20200414A159.5153.5130.2331.0220.9522.60
CASSCass Informa20200414A113.2020.3015.5014.443.895.87
CASYCasey's Gene20200414A33.397.112.783.394.273.72
CATCaterpillar20200414A4.912.470.841.041.631.43
CATBCatabasis Ph20200414A59.9627.4912.469.7710.6917.62
CATCCAMBRIDGE BA20200414A370.48108.2274.4589.4630.5323.90
CATHGlobal X S&P20200414ETF50.7617.0013.3314.093.492.91
CATMCardtronics20200414A51.8611.133.226.335.574.79
CATOCATO CORP20200414A55.7016.715.803.519.9513.22
CATSCatasys Inc.20200414A68.7833.2511.8813.4412.0019.65
CATYCathay Gener20200414A29.2612.482.363.334.188.98
CBChubb Limite20200414A8.772.190.730.781.411.41
CBANColony Bankc20200414A846.26263.64233.24208.7246.5556.26
CBATCBAK Energy20200414A349.93143.18149.67110.344.6532.70
CBAYCymabay Ther20200414A57.5722.2413.8412.086.5110.09
CBBCincinnati B20200414A8.096.575.845.850.720.72
CBFVCB Financial20200414A239.6079.3276.9076.312.433.03
CBIOCatalyst Bio20200414A59.0826.4311.8511.5714.6915.53
CBLCBL& Associa20200414A61.5874.8431.4358.1517.5616.77
CBLICleveland Bi20200414A238.7172.3164.1655.626.4316.64
CBMBCBM Bancorp,20200414A970.2794.0694.0694.060.000.00
CBMGCellular Bio20200414A79.4631.3614.1217.7311.5913.62
CBNKCapital Banc20200414A487.33128.8488.1997.0341.1332.15
CBOECboe Global20200414A16.493.641.231.572.402.07
CBONVanEck Vecto20200414ETF134.1453.0653.0653.060.000.00
CBPOChina Biolog20200414A29.887.133.123.584.013.54
CBRECBRE GROUP,20200414A13.293.102.872.080.231.02
CBRLCracker Barr20200414A35.1810.242.162.327.907.93
CBSHCommerce Ban20200414A33.0810.313.366.622.433.64
CBTCabot Corpor20200414A30.297.073.293.383.453.68
CBTXCBTX, Inc. C20200414A82.2519.658.537.8210.6011.83
CBUCommunity Ba20200414A39.778.422.932.984.325.44
CBZCBIZ, Inc.20200414A33.7410.576.706.033.794.54
CCThe Chemours20200414A13.735.454.194.521.220.93
CCACCITIC Capita20200414A913.66
CCAPCrescent Cap20200414A642.59136.45145.68118.00-1.2918.19
CCBCoastal Fina20200414A1083.37207.18189.98192.9016.7714.48
CCBGCapital City20200414A150.4736.0624.7822.7010.1613.35
CCCClarivate An20200414A38.825.143.473.921.631.22
CCCLChina Cerami20200414A351.40147.58114.47111.6933.8236.34
CCDCalamos Dyna20200414A58.5718.0414.2313.633.674.41
CCEPCoca-Cola Eu20200414A10.774.903.963.910.940.98
CCFChase Corpor20200414A199.6345.5639.7039.295.436.28
CCHCollier Cree20200414A97.960.880.880.880.000.00
CCICrown Castle20200414A11.873.762.582.381.181.37
CCJCameco Corpo20200414A10.935.45-1.11-0.646.576.10
CCKCrown Holdin20200414A19.633.711.481.742.151.97
CCLCarnival Cor20200414A8.074.181.342.082.842.10
CCLPCSI Compress20200414A283.04227.31148.07201.2170.3925.93
CCMPCabot Microe20200414A62.3312.476.927.455.095.02
CCNECNB Financia20200414A141.2531.8127.0125.824.766.06
CCOClear Channe20200414A47.2633.7227.2626.545.307.17
CCOICogent Commu20200414A36.918.773.545.312.803.45
CCORCore Alterna20200414ETF35.7918.6418.0717.950.550.69
CCRCONSOL Coal20200414A264.6699.4175.7174.5919.9224.89
CCRCChina Custom20200414A780.13199.27235.94276.30-105.76-76.74
CCRNCross Countr20200414A43.999.032.352.406.526.63
CCSCENTURY COMM20200414A29.1731.554.323.453.6427.51
CCXChurchill Ca20200414A114.8181.9772.4974.3413.047.61
CCXIChemoCentryx20200414A39.7612.244.385.507.836.79
CCXXChurchill Ca20200414A129.6637.1936.6436.670.560.53
CDAYCeridian HCM20200414A32.995.822.643.153.022.67
CDCVictoryShare20200414ETF9.743.744.244.16-0.50-0.42
CDECoeur Mining20200414A22.5311.113.784.937.346.18
CDEVCentennial R20200414A34.1526.5918.2222.524.314.06
CDKCDK Global,20200414A19.0713.861.937.252.956.50
CDLVictoryShare20200414ETF26.576.965.846.331.120.64
CDLXCardlytics,20200414A58.4913.156.116.455.726.70
CDMOAvid Bioserv20200414A49.6918.449.139.668.348.80
CDNACareDx, Inc.20200414A38.328.342.322.944.885.38
CDNSCadence Desi20200414A5.471.74-0.28-0.122.021.87
CDORCondor Hospi20200414A166.3392.0890.9478.731.8213.31
CDRCedar Realty20200414A67.0731.2215.1615.386.2615.71
CDTXCidara Thera20200414A71.3027.989.339.7415.2018.23
CDWCDW Corporat20200414A14.242.940.780.971.931.74
CDXCChromaDex Co20200414A64.4923.6117.9815.954.177.66
CDXSCodexis, Inc20200414A41.1619.746.335.4113.5514.49
CDZICADIZ, Inc.20200414A62.5217.407.707.807.439.58
CECelanese Cor20200414A14.864.111.200.842.893.27
CECECeco Environ20200414A78.1030.65-2.9110.7520.7819.80
CEFSSaba Closed-20200414ETF58.2418.7215.2918.890.61-0.19
CEICamber Energ20200414A120.9447.6841.4938.134.189.54
CEIXCONSOL Energ20200414A48.9617.604.820.729.0216.82
CELCellcom Isra20200414A201.7140.8839.3037.190.643.66
CELCCelcuity Inc20200414A482.91104.7784.48104.447.630.28
CELHCelsius Hold20200414A59.4244.718.8214.2137.4131.19
CELPCypress Envi20200414A509.04152.53139.41147.8517.904.78
CEMBiShares J.P.20200414ETF22.435.224.224.711.000.51
CEMIChembio diag20200414A61.9432.3312.7821.2111.3311.09
CENTCentral Gard20200414A57.9714.2910.5012.843.051.46
CENT AACentral Gard20200414A38.8410.105.494.253.625.83
CENXCentury Alum20200414A27.4423.654.615.3618.8318.66
CEPUCentral Puer20200414A120.5569.7461.5648.8211.1321.37
CEQPCrestwood Eq20200414A44.2218.008.129.098.368.92
CERCCerecor Inc.20200414A140.6061.37-1.4430.2637.2331.17
CERNCerner Corp20200414A7.502.690.800.951.891.75
CERSCerus Corp20200414A22.458.292.942.545.355.73
CETVCentral Euro20200414A37.9325.993.404.1123.0323.06
CETXCEMTREX INC.20200414A203.7068.7845.8147.5718.8621.22
CEVACEVA Inc.20200414A55.7515.366.953.417.6411.98
CEWWisdomTree20200414ETF42.9210.4810.2810.280.200.20
CEYVictoryShare20200414ETF34.0613.1913.6913.69-0.50-0.50
CEZVictoryShare20200414ETF32.4914.9511.3211.323.633.63
CFCF Industrie20200414A11.873.181.631.561.541.62
CFAVictoryShare20200414ETF15.394.283.813.750.460.53
CFBCrossFirst B20200414A75.8028.801.5712.967.0215.31
CFBICommunity Fi20200414A458.49156.58156.58156.580.000.00
CFBKCentral Fede20200414A193.6340.5223.1220.995.9419.37
CFFACF Finance A20200414A28.2114.4214.4214.420.000.00
CFFIC&F Financia20200414A470.4291.7274.3574.9919.6116.81
CFFNCapitol Fede20200414A17.868.020.864.813.353.25
CFGCitizens Fin20200414A5.399.671.881.697.948.14
CFMSConformis, I20200414A123.1951.1341.1836.318.3814.81
CFOVictoryShare20200414ETF11.604.474.404.410.080.06
CFRCullen/Frost20200414A24.574.591.502.103.082.49
CFRXContraFect C20200414A156.0463.2536.7346.0118.9317.26
CFXColfax Corpo20200414A23.193.951.831.682.102.28
CGThe Carlyle20200414A10.603.940.721.832.202.10
CGACHINA GREEN20200414A194.5960.7819.5314.0342.6246.98
CGBDTCG BDC, Inc20200414A36.3612.128.578.983.173.15
CGCCanopy Growt20200414A12.364.680.07-0.204.594.88
CGENCompugen Ltd20200414A29.839.862.652.576.137.28
CGIXCancer Genet20200414A204.8876.0378.9562.27-0.9413.79
CGNXCognex Corp20200414A19.3015.651.705.732.319.72
CGOCalamos Glob20200414A124.4072.6062.7960.9910.1711.77
CGWInvesco S&P20200414ETF15.466.825.354.751.472.08
CHADDirexion Dai20200414ETF18.478.718.378.420.340.29
CHAPChaparral En20200414A67.2064.2738.1946.099.2417.92
CHAUDirexion Dai20200414ETF11.924.463.103.101.361.36
CHCIComstock Hol20200414A1126.02492.57251.68251.68249.21249.21
CHCOCity Holding20200414A77.4121.4612.7914.344.697.07
CHCTCommunity He20200414A86.1216.858.268.728.238.14
CHDChurch & Dwi20200414A7.576.370.062.592.133.76
CHDNChurchill Do20200414A53.5513.542.839.245.174.29
CHEChemed Corpo20200414A58.3616.4110.7010.434.505.32
CHEFThe Chef's W20200414A45.1913.358.268.104.745.24
CHEKCheck-Cap Lt20200414A474.21197.80190.02172.296.0424.75
CHEPAGFiQ U.S. M20200414ETF229.34
CHFSCHF Solution20200414A69.3936.4522.5428.0910.198.40
CHGGCHEGG, INC.20200414A12.3210.8511.6810.98-0.83-0.13
CHGXChange Finan20200414ETF52.3819.7519.4719.120.290.63
CHHChoice Hotel20200414A27.926.141.322.883.693.27
CHICalamos Conv20200414A28.699.446.635.712.813.72
CHICGlobal X MSC20200414ETF236.6359.8764.2264.22-4.31-4.31
CHIEGlobal X MSC20200414ETF470.9590.2590.2390.230.010.01
CHIHGlobal X MSC20200414ETF70.0224.5424.5424.540.000.00
CHIIGlobal X MSC20200414ETF484.50123.44122.50121.91-3.551.50
CHIKGlobal X MSC20200414ETF181.30124.02130.07121.400.232.62
CHILGlobal X MSC20200414ETF301.7981.2978.5978.612.702.67
CHIMGlobal X MSC20200414ETF484.4589.0989.0989.090.000.00
CHIQGlobal X MSC20200414ETF48.9822.9211.3415.1211.707.88
CHIRGlobal X MSC20200414ETF156.1926.2324.9724.971.261.26
CHISGlobal X MSC20200414ETF434.5853.6844.1444.896.688.76
CHIUGlobal X MSC20200414ETF807.18103.0859.0938.570.0063.77
CHIXGlobal X MSC20200414ETF56.8818.7420.0516.27-1.312.47
CHKChesapeake E20200414A9.8224.772.1620.093.674.64
CHKPCheck Point20200414A9.712.120.260.301.861.83
CHMAChiasma, Inc20200414A52.2116.388.8210.207.106.18
CHMGChemung Fina20200414A345.7963.0351.8455.3110.337.71
CHMICHERRY HILL20200414A52.1920.774.496.9913.0413.75
CHNALoncar China20200414ETF72.3783.4788.3777.11-6.156.24
CHNGChange Healt20200414A17.978.471.863.103.525.32
CHNRChina Natura20200414A781.14437.61443.09443.09-5.35-5.35
CHPMCHP Merger C20200414A181.90117.80117.80117.800.000.00
CHRACharah Solut20200414A142.77118.0867.2980.6440.5437.20
CHRSCoherus BioS20200414A13.656.151.882.134.064.02
CHRWC.H. Robinso20200414A6.504.560.441.281.243.24
CHSChicos FAS,20200414A62.3022.1414.7612.585.969.54
CHTRCharter Comm20200414A15.913.981.541.812.412.15
CHUYChuy's Holdi20200414A74.7119.888.306.739.0813.14
CHWCalamos Glob20200414A40.5120.798.838.106.2412.55
CHWYChewy, Inc.20200414A18.946.892.733.652.953.23
CHYCalamos Conv20200414A25.1412.296.928.714.633.57
CICIGNA Corpor20200414A12.382.730.961.241.771.49
CIACitizens, In20200414A80.2221.1610.869.589.6711.60
CIBRFirst Trust20200414ETF28.628.247.097.551.150.69
CIDVictoryShare20200414ETF68.1324.6624.4424.610.230.05
CIDMCinedigm Cor20200414A440.06179.81144.51142.5341.9637.59
CIENCiena Corpor20200414A11.313.930.952.051.581.88
CIFSChina Intern20200414A267.37144.29123.53112.0916.1531.76
CIGIColliers Int20200414A43.5410.830.813.548.757.29
CIICCrescent Cap20200414A92.4335.7635.5931.870.133.87
CILVictoryShare20200414ETF60.1934.6934.9234.69-0.230.00
CIMChimera Inve20200414A13.996.941.972.464.974.48
CINFCincinnati F20200414A15.794.632.152.622.442.00
CINRCINER RESOUR20200414A379.97117.8474.7683.0048.8235.18
CIOCITY OFFICE20200414A30.539.133.634.065.325.07
CIRCIRCOR Inter20200414A74.9520.468.378.1911.2112.28
CITCIT Group In20200414A21.947.344.504.372.752.97
CIVBCivista Banc20200414A199.1649.1726.4415.996.8232.47
CIXComp X Inter20200414A531.8823.8215.3016.645.207.19
CIZVictoryShare20200414ETF63.6728.4728.4628.410.010.06
CIZNCitizens Hol20200414A607.36186.61186.61186.610.000.00
CJJDChina Jo-Jo20200414A104.0439.0728.8728.8510.0410.25
CKHSeacor Holdi20200414A128.8128.7013.1811.7713.1416.93
CKPTCheckpoint T20200414A234.65128.9461.7451.2969.2777.40
CKXCKX Lands, I20200414A890.20544.20196.47196.47368.44368.44
CLColgate-Palm20200414A3.201.49-1.25-0.962.752.46
CLARClarus Corpo20200414A55.7514.3912.7114.170.280.22
CLBCore Laborat20200414A28.7310.035.776.314.053.73
CLBKColumbia Fin20200414A27.4938.834.959.673.9426.44
CLBSCaladrius Bi20200414A503.33432.54427.48217.94-7.57205.47
CLCTCollectors U20200414A183.6551.9727.6734.7725.6217.52
CLDBCORTLAND BNC20200414A704.69340.34340.34340.340.000.00
CLDRCloudera, In20200414A13.445.322.692.672.632.64
CLDTCHATHAM LODG20200414A33.549.01-1.84-0.6410.759.68
CLDXCelldex Ther20200414A88.9429.0012.519.7515.7219.31
CLFCleveland-Cl20200414A22.9211.695.725.155.976.56
CLFDClearfield,20200414A97.4573.6016.2636.943.8235.17
CLGXCorelogic, I20200414A24.554.712.602.792.051.92
CLHClean Harbor20200414A52.2010.686.407.453.913.23
CLIMack-Cali Re20200414A25.7113.152.387.823.435.30
CLIRClearSign Te20200414A539.54245.11143.9777.3772.27163.98
CLIXProShares Lo20200414ETF34.1751.1821.9236.730.8914.20
CLMTCalumet Spec20200414A127.4151.4646.7637.623.4813.86
CLNCColony Credi20200414A37.8013.755.977.737.546.02
CLNEClean Energy20200414A56.7124.2612.247.0011.1217.27
CLNYColony Capit20200414A47.0017.949.958.257.349.69
CLOUGlobal X Clo20200414ETF20.898.827.0310.961.78-2.16
CLPRClipper Real20200414A127.0240.3127.7730.177.1010.11
CLPSCLPS Incorpo20200414A302.99118.02121.2376.060.0041.51
CLPTClearPoint N20200414A475.92172.48133.37170.051.593.01
CLRCONTINENTAL20200414A12.9210.154.405.045.735.15
CLRBCellectar Bi20200414A151.1371.5246.901.334.4869.21
CLRGIQ Chaikin U20200414ETF37.0315.3613.7313.911.631.44
CLROClearOne, In20200414A199.6270.8660.8565.98-1.174.82
CLSCelestica, I20200414A25.058.792.353.096.265.69
CLSDClearside Bi20200414A153.2353.3947.9642.102.3511.24
CLSKCLEANSPARK I20200414A172.8066.0145.7544.0521.3722.23
CLSNCelsion Corp20200414A144.8458.4642.3928.1912.1530.15
CLTLInvesco Trea20200414ETF24.989.058.828.970.230.08
CLUBTown Sports20200414A195.8673.6555.1159.8814.9813.81
CLVSClovis Oncol20200414A18.517.621.231.906.395.72
CLWClearwater P20200414A113.6223.097.227.9415.3015.19
CLWTEuro Tech Ho20200414A262.54101.3583.3171.2819.0930.13
CLXClorox Compa20200414A6.494.490.620.151.164.32
CLXTCalyxt, Inc.20200414A129.1451.3123.9015.6921.1135.45
CMCanadian Imp20200414A3.921.831.160.710.671.12
CMAComerica Inc20200414A16.0610.384.434.955.985.48
CMBMCambium Netw20200414A272.5969.4852.0065.1717.814.32
CMBSiShares CMBS20200414ETF38.907.886.917.240.970.65
CMCCommercial M20200414A13.823.810.961.032.832.78
CMCLCaledonia Mi20200414A342.28124.38108.99104.6812.3419.67
CMCOColumbus McK20200414A87.7430.0912.3914.177.7315.72
CMCS AAComcast Corp20200414A2.703.130.701.242.441.90
CMCTCIM Commerci20200414A249.4848.6040.9736.057.4812.58
CMDCantel Medic20200414A33.888.182.113.174.725.01
CMDYiShares Bloo20200414ETF192.7965.76-2.06-15.2934.6580.47
CMECME Group In20200414A9.275.872.753.093.142.81
CMFiShares Cali20200414ETF17.365.065.655.35-0.58-0.29
CMGChipotle Mex20200414A26.227.213.924.123.062.94
CMICummins Inc.20200414A11.374.001.600.652.393.34
CMLSCumulus Medi20200414A113.2871.5226.2436.226.4733.93
CMOCapstead Mor20200414A27.0014.542.905.0011.659.58
CMPCompass Mine20200414A44.897.620.290.627.187.00
CMPRCimpress PLC20200414A60.8419.444.143.008.9116.28
CMRECostamare In20200414A31.7212.192.483.949.348.27
CMRXChimerix, In20200414A65.0335.5430.4625.785.189.75
CMSCMS Energy C20200414A6.972.450.530.661.921.80
CMTCore Molding20200414A485.54219.84159.57142.2469.3879.39
CMTLComtech Tele20200414A34.4610.203.133.476.376.73
CNXtrackers MS20200414ETF27.828.633.632.855.015.79
CNACNA Financia20200414A26.854.282.362.471.851.81
CNATConatus Phar20200414A134.4063.2271.0570.18-7.40-6.86
CNBK AACentury Banc20200414A222.9274.0648.7359.478.7114.70
CNBSAmplify Seym20200414ETF48.7232.7428.3530.450.072.27
CNCCentene Corp20200414A7.952.121.161.500.960.62
CNCEConcert Phar20200414A98.5230.099.6010.3011.1919.70
CNCRLoncar Cance20200414ETF46.7817.9611.5810.205.167.76
CNDTConduent Inc20200414A43.1323.6816.0314.237.809.68
CNETChinaNet Onl20200414A340.15125.81106.61106.4325.0319.70
CNFRConifer Hold20200414A1654.89584.2737.59516.50
CNHICNH INDUSTRI20200414A15.356.513.444.013.072.50
CNICanadian Nat20200414A5.101.980.690.561.291.42
CNKCinemark Hol20200414A12.436.061.091.614.934.46
CNMDCONMED Corpo20200414A47.487.803.654.104.023.70
CNNBCINCINNATI B20200414A405.03149.60160.20137.230.0012.32
CNNECannae Holdi20200414A59.2310.722.634.346.586.37
CNOCNO Financia20200414A11.935.482.453.463.022.03
CNOBCenter Banco20200414A45.3226.86-1.37-4.5528.1731.57
CNPCenterPoint20200414A6.233.351.331.672.011.68
CNQCanadian Nat20200414A7.724.572.681.501.903.08
CNRCornerstone20200414A42.4816.28-1.034.0916.7012.21
CNRGSPDR S&P Ken20200414ETF40.9622.0613.347.956.8814.08
CNSCohen & Stee20200414A101.1411.116.037.294.063.82
CNSLConsolidated20200414A29.039.743.166.726.523.04
CNSPCNS Pharmace20200414A132.8195.4246.9252.4315.8541.65
CNSTConstellatio20200414A87.7718.3013.2213.074.555.24
CNTGCentogene N.20200414A581.03207.55192.44173.3626.4435.53
CNTYCentury Casi20200414A55.1823.9214.6019.216.954.71
CNXCNX Resource20200414A16.837.48-0.380.914.866.52
CNXMCNX Midstrea20200414A60.4613.366.346.605.366.75
CNXNPC Connectio20200414A74.1243.3019.4517.6924.6826.51
CNXTVanEck Vecto20200414ETF19.8411.954.468.674.853.28
CNYAiShares MSCI20200414ETF22.449.699.779.63-0.080.06
COGlobal Cord20200414A45.3031.5818.6118.7712.3412.90
COCPCocrystal Ph20200414A89.0040.4231.9231.795.938.62
CODACoda Octopus20200414A256.9769.1946.9750.0415.1919.05
CODICompass Dive20200414A38.1310.574.515.715.894.86
CODXCo-Diagnosti20200414A34.2418.839.5011.018.307.85
COFCapital One20200414A9.476.430.391.346.065.13
COFSCHOICEONE FI20200414A1173.75141.96141.96141.960.000.00
COGCabot Oil &20200414A6.443.551.271.632.271.92
COHNCohen & Comp20200414A333.75141.5394.0162.700.1875.76
COHRCoherent Inc20200414A41.349.374.334.344.585.03
COHUCohu Inc20200414A47.9811.112.972.607.178.51
COKECoca-Cola Co20200414A80.9722.4317.3917.313.954.24
COLBColumbia Ban20200414A29.657.252.544.044.703.21
COLDAmericold Re20200414A18.363.271.491.471.761.80
COLLCollegium Ph20200414A39.409.995.635.834.254.16
COLMColumbia Spo20200414A35.775.811.742.414.033.39
COMDirexion Aus20200414ETF65.91219.84219.84219.840.000.00
COMBGraniteShare20200414ETF114.8430.1533.5633.44-3.41-3.29
COMMCommScope Ho20200414A14.9610.163.614.746.015.42
COMTiShares Comm20200414ETF53.9418.9219.1618.93-0.24-0.01
CONECyrusOne Inc20200414A16.818.681.805.412.173.25
CONNConn's Inc.20200414A39.0514.521.323.6711.9210.86
COOThe Cooper C20200414A28.556.202.713.033.483.17
COOPMr. Cooper G20200414A32.619.252.180.526.818.75
COPConocoPhilli20200414A3.904.520.643.523.900.99
COPXGlobal X Cop20200414ETF84.8614.758.477.736.287.02
CORCoresite Rea20200414A20.185.721.711.642.564.08
CORECore Mark Ho20200414A29.4022.627.617.7614.9715.09
CORPPIMCO Invest20200414ETF63.2016.0815.5915.840.220.24
CORRCorEnergy In20200414A78.70115.3710.3811.7018.6818.34
CORTCorcept Ther20200414A24.898.100.844.887.133.22
CORVCorrevio Pha20200414A79.6362.7337.0235.6721.4527.13
COSTCostco Whole20200414A5.361.571.470.930.090.63
COTYCOTY INC20200414A17.009.390.822.528.636.91
COUPCoupa Softwa20200414A14.745.561.981.971.253.57
COWiPath Series20200414ETN136.3453.4361.2963.21-7.73-9.51
COWNCowen Inc. C20200414A68.5814.959.9213.154.661.70
COWZPacer US Cas20200414ETF18.926.076.026.320.05-0.24
CPCanadian Pac20200414A10.613.080.750.852.221.97
CPACopa Holding20200414A39.3110.62-2.55-0.5512.3211.17
CPAAConyers Park20200414A1203.10593.78593.78593.780.000.00
CPAHCounterpath20200414A229.46107.2945.5669.7211.4836.38
CPBCampbell Sou20200414A4.853.181.072.060.771.11
CPECallon Petro20200414A14.529.825.076.044.533.79
CPFCentral Paci20200414A51.8714.975.196.708.408.27
CPGCRESCENT POI20200414A37.8521.0013.9312.586.288.48
CPHCCanterbury P20200414A433.86143.79181.7871.000.6772.62
CPHIChina Pharma20200414A113.1364.0656.2650.166.4913.88
CPICPI Inflatio20200414ETF44.49107.7737.6232.7377.6178.46
CPIXCumberland P20200414A93.13129.8524.7526.57125.76123.11
CPKChesapeake U20200414A126.0525.8718.1515.997.119.89
CPLGCorePoint Lo20200414A132.0936.0017.7321.627.6314.26
CPLPCapital Prod20200414A67.8727.648.4211.5716.9816.20
CPRICapri Holdin20200414A13.595.62-0.260.095.755.52
CPRTCopart Inc20200414A8.994.96-0.362.855.322.13
CPRXCatalyst Pha20200414A23.9510.322.562.097.648.23
CPSCooper-Stand20200414A85.3516.579.269.255.937.32
CPSHCPS Technolo20200414A671.20142.18139.44117.229.8425.03
CPSIComputer Pro20200414A71.6618.456.52-0.4110.9218.85
CPSSConsumer Por20200414A413.3970.4328.9052.0618.4218.51
CPSTCapstone Tur20200414A106.4837.0226.5125.1710.3711.89
CPTCamden Prope20200414A23.824.081.491.882.572.21
CPTACapitala Fin20200414A89.8934.5617.4816.2415.0318.32
CPZCalamos Long20200414A185.2453.6646.4848.793.044.85
CQPCheniere Ene20200414A62.8815.179.6410.194.574.97
CQQQInvesco Chin20200414ETF34.3916.8514.3316.200.520.65
CRCrane Compan20200414A25.205.912.452.413.463.50
CRAICRA Internat20200414A128.5740.6528.8330.877.629.78
CRAKVanEck Vecto20200414ETF102.6820.7718.9610.42-3.5110.33
CRBNiShares MSCI20200414ETF36.1311.0710.5710.560.500.51
CRBPCorbus Pharm20200414A24.439.370.070.129.219.25
CRCCalifornia R20200414A62.5524.8018.1814.706.0610.03
CRD AACrawford & C20200414A68.2820.3810.9615.125.505.26
CRD BBCrawford & C20200414A190.5347.2741.5141.335.795.97
CREECree Inc20200414A22.4910.661.916.203.324.43
CREGChina Recycl20200414A272.91117.2075.8078.4533.0539.22
CREXCREATIVE REA20200414A621.65281.96156.19156.19128.91128.91
CRHMCRH Medical20200414A98.6634.5215.126.5113.3927.93
CRICarter's Inc20200414A33.624.590.311.884.172.71
CRISCuris Inc20200414A256.0190.0780.6071.7811.6918.27
CRKComstock Res20200414A61.5724.641.870.9915.3923.55
CRLCharles Rive20200414A43.148.184.914.853.203.34
CRMsalesforce.c20200414A3.614.750.651.300.463.43
CRMDCorMedix Inc20200414A78.0626.418.813.7315.7022.67
CRMTAmerica's Ca20200414A159.8941.2219.4014.2417.4226.99
CRNCCerence Inc.20200414A66.7714.298.696.894.877.39
CRNTCeragon Netw20200414A53.7224.3716.147.115.7517.24
CRNXCrinetics Ph20200414A177.1238.2523.6019.3712.0318.95
CRONCronos Group20200414A17.218.272.032.386.245.89
CROPIQ Global Ag20200414ETF56.0123.857.9323.8115.830.04
CROXCrocs, Inc.20200414A23.509.663.862.835.796.89
CRSCarpenter Te20200414A36.3811.522.604.534.596.96
CRSACrescent Acq20200414A155.2619.1719.1719.170.000.00
CRSPCRISPR Thera20200414A23.698.794.655.464.113.32
CRTCross Timber20200414A238.2987.8962.9164.8625.2023.21
CRTXCortexyme, I20200414A256.5252.9125.5230.3725.2322.65
CRUSCirrus Logic20200414A18.346.730.540.773.685.92
CRVLCorvel Corp20200414A220.7371.4265.8963.157.068.32
CRVSCorvus Pharm20200414A139.3038.8120.8314.9717.7923.85
CRWDCrowdStrike20200414A9.833.843.453.920.40-0.08
CRWSCrown Crafts20200414A448.53110.17108.8290.8413.2019.54
CRYCryoLife, In20200414A59.7716.988.218.367.628.62
CSAVictoryShare20200414ETF33.2115.6513.019.101.866.53
CSBVictoryShare20200414ETF33.9322.4111.6023.89-0.01-1.49
CSBRChampions On20200414A78.9331.5617.7216.3414.0916.21
CSCOCisco System20200414A2.412.472.462.320.010.15
CSDInvesco S&P20200414ETF40.3023.5318.4714.345.109.27
CSFVictoryShare20200414ETF21.694.433.322.751.101.68
CSFLCenterState20200414A40.3014.042.246.144.507.80
CSGPCoStar Group20200414A43.2210.946.036.384.804.53
CSGSCSG Systems20200414A37.1440.102.8231.384.928.61
CSIICardiovascul20200414A59.8516.895.0210.756.196.13
CSIQCanadian Sol20200414A21.506.480.691.975.734.52
CSLCarlisle Com20200414A35.555.532.252.073.283.46
CSLTCASTLIGHT HE20200414A209.9886.3536.8354.2743.4332.88
CSMProShares La20200414ETF18.6710.059.8010.060.24-0.02
CSMLIQ Chaikin U20200414ETF52.7920.9817.5817.623.413.37
CSODCornerstone20200414A32.8715.1710.008.772.886.29
CSPICSP Inc.20200414A856.03558.56561.88525.560.0031.28
CSPRCasper Sleep20200414A88.1731.9626.2425.293.886.69
CSQCalamos Stra20200414A48.7629.3410.8310.274.2918.60
CSSEChicken Soup20200414A201.1047.2653.8941.28-5.685.90
CSTECaesarstone20200414A47.1528.496.629.8822.9519.47
CSTLCastle Biosc20200414A198.6639.3030.9427.356.0111.93
CSTMConstellium20200414A24.7710.031.783.876.546.16
CSTRCapStar Fina20200414A143.0227.1310.6320.796.126.35
CSUCapital Seni20200414A226.75105.1576.3278.9419.4326.10
CSVCarriage Ser20200414A53.1710.709.428.781.151.94
CSWCCapital Sout20200414A155.4135.5624.0323.109.9812.48
CSWICSW Industri20200414A86.5617.4113.0113.264.034.15
CSXCSX Corporat20200414A5.556.412.351.264.125.23
CTASCintas Corp20200414A18.905.801.641.972.693.82
CTBCooper Tire20200414A45.439.293.272.864.356.44
CTBICommunity Tr20200414A117.0953.0441.9841.1911.7811.88
CTEKCynergisTek,20200414A340.36165.7098.24107.5094.1058.97
CTGComputer Tas20200414A426.37113.35108.32111.703.321.60
CTHRCharles & Co20200414A140.6372.1717.2831.6843.3340.66
CTIBYunhong CTI20200414A386.8979.5071.5571.448.008.11
CTICCTI BioPharm20200414A182.0869.4841.5941.8028.9527.90
CTLCenturyLink,20200414A10.044.040.330.263.703.77
CTLTCATALENT, IN20200414A13.792.801.141.271.651.52
CTMXCytomX Thera20200414A45.1512.6613.4010.01-1.372.67
CTOConsolidated20200414A79.0628.5316.6219.988.458.54
CTRAContura Ener20200414A162.3985.1643.1259.9035.1025.43
CTRCCentric Bran20200414A424.11348.75320.77286.6464.6567.58
CTRECARTRUST REI20200414A39.3811.364.064.604.676.74
CTRMCastor Marit20200414A178.9262.2559.1348.583.1513.62
CTRNCiti Trends,20200414A69.6028.0310.4911.5813.9016.46
CTSCTS Corporat20200414A47.4712.063.983.987.688.09
CTSHCognizant Te20200414A4.972.00-1.20-1.123.213.12
CTSOCytosorbents20200414A37.2016.565.15-1.337.2817.83
CTTCATCHMARK TI20200414A49.9810.971.101.628.469.34
CTVACorteva, Inc20200414A11.956.885.485.481.401.40
CTXRCitius Pharm20200414A153.27125.1284.39116.207.088.96
CTXSCitrix Syste20200414A7.692.060.791.071.270.99
CUBCubic Corpor20200414A43.286.942.052.484.244.46
CUBAHerzfeld Car20200414A353.37122.4134.91109.7525.1212.33
CUBECubeSmart20200414A7.633.451.792.021.641.43
CUBICUSTOMERS BA20200414A60.4622.373.8813.217.329.13
CUECue Biopharm20200414A72.1627.2011.6210.2015.0217.31
CUICUI Global,20200414A259.3991.6490.5148.23-10.3242.93
CULPCulp, Inc.20200414A125.9123.6314.8215.038.468.61
CUOContinental20200414A191.2874.5474.5474.540.000.00
CUREDirexion Dai20200414ETF8.213.022.051.600.971.42
CUROCURO Group H20200414A67.9717.9310.9410.015.787.91
CUTInvesco MSCI20200414ETF168.1635.5536.2432.91-2.532.61
CUTRCutera, Inc.20200414A96.3728.9611.9412.1013.7917.00
CUZCousins Prop20200414A17.243.791.772.132.001.66
CVACovanta Hold20200414A14.656.500.971.365.525.15
CVBFCVB Financia20200414A16.0911.951.351.521.8910.20
CVCOCavco Indust20200414A130.6728.7816.0314.9810.8813.30
CVCYCentral Vall20200414A348.8149.95-8.43-12.2058.2162.62
CVECenovus Ener20200414A38.6818.835.816.0813.0712.86
CVEOCIVEO CORPOR20200414A134.5460.1851.8250.434.079.67
CVETCovetrus, In20200414A22.969.43-1.433.007.406.43
CVGICommercial V20200414A81.9940.1333.5331.056.899.12
CVGWCalavo Growe20200414A43.988.962.922.935.886.03
CVICVR ENERGY,20200414A22.867.922.232.495.555.43
CVIACovia Holdin20200414A169.60134.6583.72116.3721.0018.83
CVLTCommault Sys20200414A25.9422.411.881.9821.1121.01
CVLYCodorus Vall20200414A424.16170.79130.28166.6310.545.02
CVMCel-Sci Corp20200414A48.6814.558.819.205.605.35
CVNACarvana Co.20200414A21.466.552.873.613.502.94
CVRChicago Rive20200414A707.92189.10189.10189.100.000.00
CVSCVS HEALTH C20200414A2.701.031.131.00-0.100.03
CVTICovenant Tra20200414A38.2712.216.926.085.186.13
CVUCPI Aerostru20200414A96.5533.4623.0619.808.7613.64
CVVCVD Equipmen20200414A891.79170.54148.78114.3715.9255.47
CVXChevron Corp20200414A3.092.08-0.15-0.152.232.23
CVYInvesco Zack20200414ETF69.7250.7711.6448.9542.451.82
CWCurtiss-Wrig20200414A50.3312.025.396.796.555.23
CWBSPDR Bloombe20200414ETF9.586.245.835.990.400.25
CWBCCommunity We20200414A365.1593.7024.7289.2470.134.62
CWBRCohBar, Inc.20200414A235.79120.4994.25106.317.5813.82
CWCOConsolidated20200414A69.6319.8112.2415.546.484.29
CWEBDirexion Dai20200414ETF39.0811.7110.309.931.411.77
CWENClearway Ene20200414A24.795.222.162.522.482.70
CWEN AAClearway Ene20200414A39.3314.223.497.874.536.32
CWHCamping Worl20200414A30.0611.434.223.526.587.91
CWISPDR MSCI AC20200414ETF39.299.869.179.460.690.40
CWKCushman & Wa20200414A40.8719.0512.8913.586.095.50
CWSAdvisorShare20200414ETF113.9331.8728.4614.484.5717.43
CWSTCasella Wast20200414A45.519.563.204.885.004.67
CWTCalifornia W20200414A81.4310.776.666.983.863.78
CXDCChina XD Pla20200414A352.44116.9894.4777.4935.9739.43
CXOCONCHO RESOU20200414A15.624.491.252.702.071.80
CXPCOLUMBIA PRO20200414A29.497.740.940.396.017.36
CXSEWisdomTree T20200414ETF23.999.258.829.150.430.09
CXWCoreCivic, I20200414A23.278.462.724.213.774.24
CYCypress Semi20200414A4.201.701.671.670.030.03
CYANCyanotech Co20200414A123.8539.8735.7435.744.324.32
CYBWisdomTree20200414ETF79.0042.4233.0643.319.43-0.89
CYBECyberoptics20200414A119.9623.5214.3313.018.1410.51
CYBRCyberArk Sof20200414A22.298.564.654.053.914.52
CYCCCyclacel Pha20200414A111.4477.9760.8154.9417.9323.19
CYCNCyclerion Th20200414A152.3534.5917.1418.3613.8916.23
CYDChina Yuchai20200414A74.0941.0186.7885.17-45.10-43.72
CYHCommunity He20200414A29.4112.387.295.133.617.23
CYRNCYREN Ltd.20200414A1131.14392.92318.74318.9073.8169.04
CYRXCryoPort, In20200414A44.7615.213.284.776.6910.31
CYTKCytokinetics20200414A35.849.235.208.292.570.95
CZAInvesco Zack20200414ETF24.177.516.856.920.660.59
CZNCCitizens & N20200414A289.2864.6350.7550.3514.1914.35
CZRCaesars Ente20200414A12.555.482.833.082.662.41
CZWICitizens Com20200414A688.36281.06257.36258.2926.7422.73
CZZCosan Limite20200414A32.8613.32-11.94-11.8125.2425.17
DDominion Ene20200414A5.102.791.531.521.261.27
DACDanaos Corpo20200414A133.0955.8834.5239.3519.3816.58
DAIOData I/O Cor20200414A333.73111.5764.7262.4651.4949.54
DAKTDaktronics I20200414A45.7219.607.7813.469.036.17
DALDelta Air Li20200414A4.512.180.700.881.311.31
DALIFirst Trust20200414ETF25.6719.0117.5017.501.511.51
DALTAnfield Capi20200414ETF52.4643.5043.5043.60-0.10-0.10
DANDana Incorpo20200414A24.6819.811.9013.995.235.79
DARDARLING INGR20200414A17.703.161.241.241.831.91
DAREDare Bioscie20200414A176.7058.6542.2039.8917.0618.80
DAUDExchange-Tra20200414ETN43.8910.7710.3910.630.370.14
DAUGFT Cboe Vest20200414ETF52.6213.3312.3213.331.010.00
DAXGlobal X Fun20200414ETF97.4731.3530.9630.170.331.18
DBDeutsche Ban20200414A14.616.240.260.595.995.65
DBAWXtrackers MS20200414ETF21.199.458.649.000.800.44
DBDDiebold Nixd20200414A27.4712.732.303.518.459.21
DBEFXtrackers MS20200414ETF5.982.491.391.251.091.23
DBEHiM DBi Hedge20200414ETF65.8310.9710.9710.970.000.00
DBEMXtrackers MS20200414ETF65.3224.9225.1724.93-0.25-0.01
DBEUXtrackers MS20200414ETF50.3610.317.627.812.682.50
DBEZXtrackers MS20200414ETF22.656.364.805.641.560.72
DBGRXtrackers MS20200414ETF94.8325.0718.8116.556.248.51
DBIDesigner Bra20200414A28.1411.822.032.469.559.36
DBJPXtrackers MS20200414ETF33.148.166.886.961.281.20
DBLVAdvisorShare20200414ETF95.9116.4716.3016.300.170.17
DBMFiM DBi Manag20200414ETF41.3313.2813.2713.610.00-0.33
DBVTDBV Technolo20200414A106.7235.1820.9118.1512.6817.04
DBXDropbox, Inc20200414A7.615.222.683.492.541.75
DCARDropCar, Inc20200414A505.56161.04113.26137.0235.3624.24
DCHFExchange-Tra20200414ETN48.9618.3717.4017.400.970.97
DCIDonaldson Co20200414A23.364.551.261.901.992.64
DCODucommun Inc20200414A83.6528.1821.3727.283.080.86
DCOMDime Communi20200414A46.8014.482.715.066.839.35
DCPDCP Midstrea20200414A36.7410.644.583.265.337.38
DCPHDeciphera Ph20200414A45.439.923.804.645.315.27
DDDuPont de Ne20200414A6.632.583.153.17-0.62-0.59
DDD3D Systems C20200414A16.976.048.002.57-2.003.49
DDGProshares Sh20200414ETF36.3215.9014.5114.711.391.18
DDIVFirst Trust20200414ETF23.3013.1911.9512.381.250.81
DDLSWisdomTree D20200414ETF42.3014.4211.3710.843.053.59
DDMProShares Ul20200414ETF3.351.601.650.28-0.051.32
DDOGDatadog, Inc20200414A13.606.333.823.642.512.69
DDSDillards Inc20200414A49.4310.001.971.757.778.25
DDWMWisdomTree D20200414ETF39.048.196.316.601.651.59
DEDeere & Comp20200414A8.124.871.201.333.703.56
DEAEasterly Gov20200414A20.626.294.034.192.262.11
DEACDiamond Eagl20200414A47.0714.435.828.617.205.82
DECKDeckers Outd20200414A43.177.672.532.875.014.80
DEEFXtrackers FT20200414ETF125.7847.1746.9946.990.190.19
DEFInvesco Defe20200414ETF69.6020.9921.4821.25-0.49-0.25
DEFAiShares Adap20200414ETF21.6315.1511.8613.913.321.25
DEIDouglas Emme20200414A18.624.272.454.681.82-0.41
DELLDell Technol20200414A15.404.112.312.581.791.52
DEMWisdomTree E20200414ETF13.413.903.133.140.770.76
DENNDENNY'S CORP20200414A29.5010.376.173.173.187.18
DESWisdomTree U20200414ETF13.583.754.672.20-0.921.55
DESPDespegar.com20200414A56.5325.791.890.4524.8826.29
DEURExchange-Tra20200414ETN14.453.060.830.832.222.22
DEUSXtrackers Ru20200414ETF61.5732.3331.9331.760.430.60
DEWWisdomTree G20200414ETF26.396.395.125.241.271.15
DFEWisdomTree E20200414ETF19.196.386.166.610.22-0.23
DFEBFT Cboe Vest20200414ETF80.0522.7721.8321.670.951.10
DFENDirexion Dai20200414ETF40.0717.4011.9114.050.833.31
DFFNDIFFUSION PH20200414A101.8949.4543.1941.146.438.31
DFINDonnelley Fi20200414A54.2719.559.6915.247.864.32
DFJWisdomTree J20200414ETF18.144.104.063.040.041.06
DFNDReality Shar20200414ETF231.5177.7377.7377.730.000.00
DFNLDavis Select20200414ETF47.2616.9312.9512.033.974.89
DFNSLGL Systems20200414A357.38170.28170.28170.280.000.00
DFSDiscover Fin20200414A11.597.282.202.425.094.89
DGDollar Gener20200414A6.182.711.351.931.360.78
DGAZVelocityShar20200414ETN36.569.124.844.764.244.36
DGBPExchange-Tra20200414ETN43.6812.0810.6310.571.461.52
DGIC AADonegal Grou20200414A81.6839.509.5216.2213.1822.91
DGIC BBDonegal Grou20200414A1277.77457.01457.01457.010.000.00
DGIIDigi Interna20200414A47.4011.343.672.595.758.69
DGLDVelocityShar20200414ETF38.1115.3211.5412.473.782.85
DGLYDigital Ally20200414A157.7076.5247.2457.0920.3519.50
DGPDB Gold Doub20200414ETN106.9533.0329.6930.322.362.71
DGREWisdomTree T20200414ETF56.3917.7616.9017.280.860.47
DGROiShares Core20200414ETF2.941.730.651.051.080.69
DGRSWisdomTree T20200414ETF74.5022.2821.8421.860.440.41
DGRWWisdomTree T20200414ETF5.431.701.271.510.430.20
DGSWisdomTree E20200414ETF13.324.554.504.280.040.27
DGTSPDR Global20200414ETF41.1511.8810.319.811.562.07
DGXQuest Diagno20200414A10.469.070.891.118.288.06
DGZDB Gold Shor20200414ETN98.3433.5231.9432.281.571.24
DHID.R. Horton20200414A6.302.712.231.990.470.72
DHILDiamond Hill20200414A171.4444.4236.7636.673.007.72
DHRDanaher Corp20200414A6.122.76-0.040.552.822.22
DHSWisdomTree U20200414ETF6.662.59-2.90-2.545.505.14
DHTDHT HOLDINGS20200414A15.2910.831.714.639.186.27
DHXDHI Group, I20200414A78.9722.0221.009.41-4.4112.57
DIASPDR Dow Jon20200414ETF1.250.560.460.250.110.31
DIALColumbia Div20200414ETF59.1022.33-1.5916.9923.385.35
DIETDefiance Nex20200414ETF74.3516.8415.6916.841.150.00
DIGProShares Ul20200414ETF16.188.385.856.122.542.24
DIMWisdomTree I20200414ETF20.8415.3114.4915.120.810.18
DINDine Brands20200414A44.7413.986.063.425.5910.53
DINTDavis Select20200414ETF77.2236.4425.2325.2311.1911.19
DIODDiodes Inc20200414A35.3022.732.857.905.2014.29
DISThe Walt Dis20200414A2.361.65-0.630.122.281.53
DISC AADiscovery, I20200414A5.684.771.571.573.223.22
DISC BBDiscovery, I20200414A606.71309.62264.87309.6246.760.00
DISC KKDiscovery, I20200414A5.816.711.451.555.335.24
DISHDISH Network20200414A13.535.963.293.202.582.77
DITAMCON Distri20200414A216.1856.550.58-33.032.6139.32
DIVGlobal X Sup20200414ETF37.0012.7510.7911.001.951.75
DIVAAGFiQ Hedged20200414ETF134.7881.0125.189.20-13.7171.12
DIVBiShares U.S.20200414ETF14.177.213.915.953.291.25
DIVCC-Tracks Exc20200414ETN704.50
DIVOAmplify CWP20200414ETF77.8478.4578.2577.64-0.040.80
DIVYReality Shar20200414ETF160.8260.2459.5359.320.720.93
DJCBETRACS Bloom20200414ETN137.72
DJCIETRACS Linke20200414ETN131.2629.0726.1615.892.9513.15
DJDInvesco Dow20200414ETF116.3837.2032.8434.340.212.84
DJPiPath Bloomb20200414ETN30.5220.8621.1120.53-0.250.33
DJPYExchange-Tra20200414ETN26.397.107.107.100.000.00
DKDelek US Hol20200414A22.136.192.483.183.663.01
DKLDELEK LOGIST20200414A114.1668.879.3420.5416.8646.16
DKSDick's Sport20200414A8.582.840.651.212.181.63
DLADelta Appare20200414A174.28133.1175.0375.254.4956.60
DLBDolby Labora20200414A18.784.431.552.072.242.37
DLBRVelocityShar20200414ETN681.90312.05312.05312.050.000.00
DLHCDLH Holdings20200414A255.93103.77109.4495.27-1.798.61
DLNWisdomTree U20200414ETF4.755.404.635.670.77-0.27
DLNGDYNAGAS LNG20200414A218.3270.9750.9648.9213.9321.88
DLPHDelphi Techn20200414A22.2410.043.263.423.926.57
DLPNDolphin Ente20200414A303.78220.3382.2796.82120.26126.09
DLRDigital Real20200414A10.222.59-0.27-0.132.862.72
DLSWisdomTree I20200414ETF16.495.814.585.271.230.54
DLTHDuluth Holdi20200414A61.4227.7814.0315.8613.1411.95
DLTRDollar Tree20200414A9.753.241.661.431.581.80
DLXDeluxe Corpo20200414A34.788.355.145.583.132.78
DMACDiaMedica Th20200414A288.7472.3969.6965.983.436.43
DMDVAAM S& P Dev20200414ETF330.7951.4151.4151.410.000.00
DMLPDorchester M20200414A97.3528.4520.2915.886.8212.56
DMPIDelMar Pharm20200414A229.11100.5760.9359.7240.1541.21
DMRCDigimarc Cor20200414A110.4928.718.456.5418.4122.16
DMREDeltaShares20200414ETF64.4013.2243.1029.80-29.84-16.55
DMRIDeltaShares20200414ETF344.9625.8225.8225.820.000.00
DMRLDeltaShares20200414ETF118.8111.959.429.232.542.72
DMRMDeltaShares20200414ETF163.3835.4123.0323.0312.4712.47
DMRSDeltaShares20200414ETF311.62311.62311.620.000.00
DMTKDermTech, In20200414A266.21100.2694.5992.136.338.14
DNJRGolden Bull20200414A783.16307.09259.52211.9534.8093.33
DNKNDunkin' Bran20200414A17.576.652.511.484.115.17
DNLWisdomTree G20200414ETF44.6815.0411.8612.293.192.75
DNLIDenali Thera20200414A34.338.751.612.445.546.30
DNNDenison Mine20200414A102.3248.6534.3831.178.2317.40
DNOVFT Cboe Vest20200414ETF50.8717.3316.6416.730.690.60
DNOWNOW INC.20200414A20.5019.70-0.163.047.9116.31
DNRDenbury Reso20200414A12.839.676.867.572.742.11
DODiamond Offs20200414A63.4624.739.607.6413.6917.03
DOCPHYSICIANS R20200414A9.423.462.422.791.030.67
DOCUDocuSign, In20200414A12.183.732.202.321.531.40
DOGProShares Sh20200414ETF2.131.030.680.230.360.80
DOGSArrow Dogs o20200414ETF367.16
DOGZDogness (Int20200414A112.4235.1735.1735.170.000.00
DOLWisdomTree I20200414ETF23.199.337.448.921.890.41
DOMODomo, Inc. C20200414A54.8219.0010.6913.326.525.67
DONWisdomTree U20200414ETF8.655.06-0.383.485.441.59
DOOWisdomTree i20200414ETF24.3414.3420.7313.85-6.360.49
DOOOBRP Inc. Com20200414A36.7613.131.263.4711.239.66
DOORMASONITE INT20200414A67.9811.806.817.623.564.17
DORMDorman Produ20200414A60.2313.704.168.666.995.03
DOVDover Corpor20200414A14.373.060.951.522.041.54
DOWDow Inc.20200414A5.663.760.911.052.862.72
DOXAmdocs Limit20200414A12.533.731.110.632.583.10
DPHCDiamondPeak20200414A140.99
DPSTDirexion Dai20200414ETF53.6718.3517.2319.830.97-1.47
DPWDPW Holdings20200414A125.3250.5141.7538.888.5411.66
DPZDomino's Piz20200414A17.935.252.332.162.893.09
DRADDigirad Corp20200414A331.53136.13124.10119.3513.2116.98
DREDuke Realty20200414A6.163.000.393.681.44-0.69
DRHDiamondRock20200414A22.1311.74-2.513.7110.748.03
DRIDarden Resta20200414A14.444.972.492.502.412.48
DRIODarioHealth20200414A324.66122.764.068.15124.31117.02
DRIPDirexion Dai20200414ETF42.5512.768.099.534.623.23
DRIVGlobal X Aut20200414ETF44.9818.3616.8717.971.490.39
DRNDirexion Dai20200414ETF58.7922.822.455.5511.7917.14
DRNADicerna Phar20200414A46.6412.577.297.575.105.04
DRQDril-Quip, I20200414A41.508.533.273.795.104.74
DRRXDurect Corp20200414A65.7625.6414.7011.3510.4614.30
DRSKAptus Define20200414ETF55.5916.0815.3315.210.740.88
DRTTDIRTT Enviro20200414A187.7675.3026.0527.3457.2756.05
DRVDirexion Dai20200414ETF60.1823.9313.8815.084.738.75
DRWWisdomTree G20200414ETF24.6615.19-11.22-5.7726.4721.02
DSDrive Shack20200414A131.6652.6224.0422.1928.4930.65
DSEDuff & Phelp20200414A107.49154.24141.55132.1316.6823.52
DSGXDescartes Sy20200414A18.044.680.450.704.183.98
DSIiShares MSCI20200414ETF6.722.871.301.741.571.12
DSKEDaseke, Inc.20200414A149.2765.6237.1244.443.9720.63
DSLVVelocityShar20200414ETF66.0719.5410.7312.478.797.08
DSPGDSP Group In20200414A31.9815.891.4210.956.334.93
DSSDocument Sec20200414A98.3140.9930.8629.778.129.95
DSSIDiamond S Sh20200414A56.8913.579.029.423.784.15
DSTLDistillate U20200414ETF26.559.058.818.970.170.09
DSWLDeswell Indu20200414A336.38143.0689.1689.1654.5554.55
DSXDiana Shippi20200414A102.5945.4128.4724.9311.2320.39
DTDynatrace, I20200414A47.6511.396.878.124.223.27
DTDWisdomTree U20200414ETF6.7011.814.044.667.847.22
DTEDTE Energy C20200414A9.673.091.601.581.491.51
DTEADAVIDsTEA In20200414A239.44123.94104.55107.8016.9816.15
DTECALPS Disrupt20200414ETF60.5212.5813.8814.22-1.30-1.64
DTHWisdomTree I20200414ETF16.425.995.195.640.800.35
DTILPrecision Bi20200414A86.7334.0119.8020.959.2912.98
DTNWisdomTree U20200414ETF6.682.644.163.09-1.52-0.45
DTODB Crude Oil20200414ETN241.51130.49130.72119.334.8811.03
DTSSDatasea Inc.20200414A333.0477.65104.0533.772.6443.75
DTYLiPath US Tre20200414ETF17.78
DUGProShares Ul20200414ETF19.247.793.263.763.374.02
DUKDuke Energy20200414A6.942.540.331.192.191.36
DUOTDuos Technol20200414A549.46668.04217.37216.86670.24536.92
DURAVanEck Vecto20200414ETF21.3312.0111.8611.900.150.11
DUSADavis Select20200414ETF83.0312.8711.077.541.675.33
DUSLDirexion Dai20200414ETF66.3322.9320.0820.091.852.83
DUSTDirexion Dai20200414ETF64.9928.5925.0124.393.404.20
DVADaVita Inc.20200414A11.823.450.700.592.162.85
DVAXDynavax Tech20200414A34.5214.135.014.478.979.65
DVDDover Motors20200414A314.0188.7867.0978.1019.4310.81
DVLUFirst Trust20200414ETF32.379.979.559.550.430.43
DVNDevon Energy20200414A11.177.080.494.784.522.29
DVOLFirst Trust20200414ETF19.8910.6310.4910.540.140.10
DVPDeep Value E20200414ETF52.7614.739.6312.464.922.26
DVYiShares Sele20200414ETF3.472.330.711.981.620.35
DVYAiShares Asia20200414ETF51.964.194.164.170.030.02
DVYEiShares Emer20200414ETF22.2310.359.819.250.501.09
DWASInvesco DWA20200414ETF35.3833.4021.4032.773.350.63
DWATArrow Invest20200414ETF235.96
DWAWAdvisorShare20200414ETF38.877.837.647.830.190.00
DWEQAdvisorShare20200414ETF50.8819.4817.4317.432.052.05
DWFISPDR Dorsey20200414ETF25.859.7912.5812.58-2.79-2.79
DWLDDavis Select20200414ETF37.9413.765.160.143.1013.59
DWMWisdomTree I20200414ETF17.788.368.128.170.240.18
DWMCAdvisorShare20200414ETF108.3720.5420.5420.540.000.00
DWMFWisdomTree I20200414ETF44.698.576.165.862.412.71
DWPPFirst Trust20200414ETF73.5229.4529.4529.450.000.00
DWSHAdvisorShare20200414ETF67.5755.3918.8719.0837.0936.87
DWSNDawson Geoph20200414A348.60148.8795.1487.8024.0759.60
DWUSAdvisorShare20200414ETF60.6819.8414.2014.745.675.12
DWXSPDR S&P Int20200414ETF16.983.402.532.780.860.61
DXDynex Capita20200414A46.4419.887.0411.906.747.95
DXCDXC Technolo20200414A11.287.522.582.594.964.96
DXCMDexCom, Inc.20200414A23.0211.227.288.493.902.74
DXDProShares Ul20200414ETF4.691.951.790.770.151.18
DXGEWisdomTree G20200414ETF72.3125.5725.5725.570.000.00
DXJWisdomTree J20200414ETF2.542.262.011.930.270.34
DXJSWisdomTree J20200414ETF68.5119.0221.0721.14-2.06-2.13
DXLGDestination20200414A439.97369.93331.14315.4433.7353.84
DXPEDXP Enterpri20200414A84.7028.148.8913.8715.6514.31
DXYNDixie Group20200414A138.2374.5738.2529.6314.7644.49
DYDycom Indust20200414A55.8712.567.298.044.964.52
DYAIDyadic Inter20200414A125.3964.3739.7543.099.1720.92
DYLSWisdomTree D20200414ETF67.5328.1727.4328.660.75-0.49
DYNFBlackRock U.20200414ETF14.514.944.624.600.320.34
DYNTDynatronics20200414A105.7788.4877.5177.4511.5611.12
DZKDirexion Dai20200414ETF39.6418.6313.7714.884.863.74
DZSIDASAN Zhone20200414A141.1555.1692.5280.73-40.62-24.88
DZZDB Gold Doub20200414ETN236.55166.8896.45166.770.760.10
EAElectronic A20200414A5.114.190.321.561.102.62
EAFGrafTech Int20200414A22.158.493.454.194.974.30
EAGGiShares ESG20200414ETF14.643.973.963.960.010.00
EARNELLINGTON RE20200414A90.5127.8611.1111.2815.6916.59
EARSAuris Medica20200414A211.19107.2563.8573.2532.5234.24
EASGXtrackers MS20200414ETF15.197.607.777.68-0.17-0.08
EASIAmplify EASI20200414ETF64.0922.9222.9222.920.000.00
EASTEASTSIDE DIS20200414A236.5875.5145.1453.0926.0622.62
EATBrinker Inte20200414A17.907.290.840.505.136.78
EBEventbrite,20200414A23.7511.030.634.209.986.85
EBAYeBay Inc20200414A2.931.630.000.381.621.25
EBFEnnis, Inc.20200414A50.2717.054.845.5411.4211.52
EBIXEbix Inc20200414A48.6214.616.056.475.988.13
EBIZGlobal X E-c20200414ETF22.2319.4217.8117.261.612.16
EBMTEagle Bancor20200414A294.4796.2180.9577.763.7818.35
EBNDSPDR Bloombe20200414ETF19.416.061.09-3.724.979.78
EBSEmergent Bio20200414A44.2610.493.713.016.287.47
EBSBMeridian Ban20200414A49.5020.014.522.604.3716.92
EBTCEnterprise B20200414A500.09126.6388.21104.5818.8822.27
ECHiShares MSCI20200414ETF39.1920.7311.9214.536.386.38
ECHOEcho Global20200414A60.5645.7120.2336.4725.689.24
ECLEcolab, Inc.20200414A9.606.130.693.231.522.89
ECLNFirst Trust20200414ETF42.667.01-2.598.679.61-1.65
ECNSiShares MSCI20200414ETF144.7629.0429.6229.69-0.59-0.65
ECOLUS Ecology,20200414A44.3110.055.385.094.234.96
ECOMCHANNELADVIS20200414A55.7116.415.04-39.517.3455.83
ECONColumbia Eme20200414ETF23.959.718.328.571.391.13
ECORelectroCore,20200414A120.0462.4144.6749.5016.9213.00
ECOWPacer Emergi20200414ETF50.947.968.418.41-0.44-0.44
ECPGEncore Capit20200414A72.8315.074.385.8610.169.21
ECTECA Marcellu20200414A292.57107.6773.8879.2127.9728.67
EDConsolidated20200414A7.032.892.252.240.640.65
EDCDirexion Dai20200414ETF5.152.290.990.961.301.33
EDENiShares MSCI20200414ETF54.0841.0430.0131.3811.099.72
EDITEditas Medic20200414A27.6714.397.496.276.688.15
EDIVSPDR S&P Eme20200414ETF23.406.035.585.190.450.84
EDNTEdison Natio20200414A167.9251.0441.8436.653.0914.26
EDOGALPS Emergin20200414ETF80.5027.2827.2827.280.000.00
EDOWFirst Trust20200414ETF51.9913.0212.6713.030.36-0.01
EDRYEuroDry Ltd.20200414A1507.41492.34429.17359.73142.41150.07
EDSAEdesa Biotec20200414A316.4291.40103.9737.750.3153.42
EDUCEducational20200414A493.0186.5771.2068.703.3417.59
EDVVanguard Wor20200414ETF9.912.911.892.011.020.90
EDZDirexion Dai20200414ETF2.831.480.320.541.160.95
EEEl Paso Elec20200414A2.561.110.660.580.450.53
EEFTEuronet Worl20200414A38.786.783.143.413.573.37
EEHELEMENTS Lin20200414ETN482.56204.0344.03-17.3120.74207.96
EELVInvesco S&P20200414ETF76.6320.2618.9619.321.080.94
EEMiShares MSCI20200414ETF2.761.180.240.400.940.78
EEMAiShares MSCI20200414ETF21.977.586.336.581.251.01
EEMDAAM S&P Emer20200414ETF111.1219.4717.8518.271.211.20
EEMOInvesco S&P20200414ETF138.303.343.333.340.000.00
EEMSiShares MSCI20200414ETF83.4723.9922.0223.141.980.86
EEMViShares Edge20200414ETF9.052.902.202.280.700.61
EEMXSPDR MSCI Em20200414ETF40.9325.9715.3314.685.6711.24
EESWisdomTree U20200414ETF31.808.547.347.431.201.11
EETProShares Ul20200414ETF34.5148.5741.4548.037.160.54
EEVProShares Tr20200414ETF6.372.101.631.530.470.57
EEXEmerald Hold20200414A69.5836.1215.1916.0320.5720.19
EFAiShares MSCI20200414ETF1.780.770.120.210.650.56
EFADProShares MS20200414ETF38.619.557.419.602.15-0.05
EFASGlobal X MSC20200414ETF67.2228.2626.9826.981.271.27
EFAViShares Edge20200414ETF4.211.150.690.740.450.41
EFAXSPDR MSCI EA20200414ETF45.2714.9815.2214.89-0.240.08
EFCEllington Fi20200414A14.855.12-1.54-0.166.605.28
EFGiShares MSCI20200414ETF11.263.373.233.320.140.05
EFNLiShares MSCI20200414ETF83.4117.1716.8117.170.370.00
EFOProShares Ul20200414ETF158.7136.3235.5536.320.770.00
EFOIEnergy Focus20200414A315.9497.6892.8890.290.827.32
EFSCEnterprise F20200414A59.4415.708.698.546.027.15
EFUProShares Tr20200414ETF24.8310.443.405.967.044.48
EFViShares MSCI20200414ETF12.403.552.903.020.660.53
EFXEquifax, Inc20200414A20.813.891.351.512.492.37
EFZProShares Tr20200414ETF9.773.892.081.091.812.80
EGANeGain Corpor20200414A36.2418.936.516.5612.5612.80
EGBNEagle Bancor20200414A53.6012.57-4.14-3.5216.4216.15
EGHT8x8, Inc. Co20200414A20.699.367.027.012.262.37
EGLEEagle Bulk S20200414A77.4530.9821.8621.386.809.58
EGOEldorado Gol20200414A11.475.680.411.275.274.41
EGOVNIC Inc20200414A26.6518.632.247.713.7210.73
EGPEastGroup Pr20200414A40.2810.384.844.675.355.71
EGPTVanEck Vecto20200414ETF187.01143.69128.37128.7114.1015.10
EGRXEagle Pharma20200414A50.8514.706.027.898.456.81
EGYVaalco Energ20200414A153.3691.3165.5679.7115.0711.64
EHCEncompass He20200414A20.564.782.182.272.562.51
EHTHeHealth, Inc20200414A36.768.892.712.806.136.09
EIDOiShares MSCI20200414ETF6.504.081.131.341.582.81
EIDXEidos Therap20200414A236.2442.9327.7228.406.6214.46
EIGEmployers Ho20200414A36.229.223.282.974.226.25
EIGIEndurance In20200414A54.1821.908.157.5711.6314.32
EIGREiger BioPha20200414A49.0516.184.097.169.798.96
EINCVanEck Vecto20200414ETF147.7626.2021.9122.552.613.66
EIRLiShares MSCI20200414ETF120.3839.9331.6240.178.45-0.24
EISiShares MSCI20200414ETF115.1538.1036.6936.521.411.59
EIXEdison Inter20200414A9.642.141.691.210.450.92
EJANInnovator MS20200414ETF104.115.96-25.94-25.9431.8931.89
EJULInnovator MS20200414ETF59.0219.7619.7619.760.000.00
EKARIdeanomics N20200414ETF69.116.956.366.950.590.00
EKSOEkso Bionics20200414A159.6561.6748.2241.167.4720.41
ELThe Estee La20200414A7.662.870.790.281.192.58
ELAEnvela Corpo20200414A183.8182.6040.8950.7427.8031.33
ELANElanco Anima20200414A12.814.050.862.252.651.80
ELDWisdomTree E20200414ETF64.3215.8413.2213.542.632.30
ELFe.l.f. Beaut20200414A22.398.646.245.052.353.59
ELGXEndologix In20200414A411.77104.6064.2651.7339.5452.77
ELLOEllomay Capi20200414A1213.91213.9885.73151.3867.5561.30
ELMDElectromed,20200414A174.9646.3432.6738.6410.897.70
ELOXEloxx Pharma20200414A159.5268.77203.45127.12-132.51-57.31
ELSEquity Lifes20200414A14.623.300.600.352.702.96
ELSEElectro-Sens20200414A676.58149.36154.29154.29-4.41-4.41
ELTKEltek Ltd20200414A264.00109.7896.5693.7214.3016.20
ELVTElevate Cred20200414A96.5247.3924.9234.997.6612.35
ELYCallaway Gol20200414A16.395.071.571.803.463.27
EMAGVanEck Vecto20200414ETF183.08110.24107.64107.642.632.63
EMANeMagin Corpo20200414A305.96271.94193.94267.50-21.054.63
EMBiShares J.P.20200414ETF1.563.432.873.220.580.21
EMBHiShares Inte20200414ETF103.0231.4531.4531.450.000.00
EMCBWisdomTree E20200414ETF133.6247.3847.1947.190.190.19
EMCFEmclaire Fin20200414A525.4881.6464.1555.7516.7126.04
EMCGWisdomTree E20200414ETF51.8813.0913.0913.090.000.00
EMDVProShares MS20200414ETF65.7633.6027.5934.772.59-1.21
EMEEMCOR Group,20200414A52.0014.5510.4011.493.983.07
EMFMGlobal X MSC20200414ETF87.4135.1835.2035.20-0.02-0.02
EMGFiShares Edge20200414ETF34.379.549.059.140.490.40
EMHYiShares J.P.20200414ETF21.235.315.574.31-0.311.00
EMIFiShares Emer20200414ETF180.6944.9044.9044.900.000.00
EMIHXtrackers Em20200414ETF714.22218.00248.93189.010.0028.73
EMKREmcore Corp20200414A95.2733.0211.479.846.1022.98
EMLEastern Comp20200414A366.8954.0053.1253.15-1.440.85
EMLCVanEck Vecto20200414ETF3.712.922.422.440.500.49
EMLPFirst Trust20200414ETF23.608.407.416.780.961.62
EMMFWisdomTree E20200414ETF117.5529.7924.0823.535.706.25
EMMSEmmis Commun20200414A575.83190.73154.24153.1041.5140.59
EMNEastman Chem20200414A10.663.441.711.881.731.56
EMNTPIMCO Enhanc20200414ETF12.953.213.213.210.000.00
EMPEntergy Miss20200414A143.3343.8929.3225.1715.6618.89
EMQQEMQQ The Eme20200414ETF28.338.463.433.545.044.92
EMREmerson Elec20200414A8.223.430.731.082.702.36
EMSGXtrackers MS20200414ETF89.0823.2923.2923.290.000.00
EMSHProShares Sh20200414ETF111.18
EMTLSPDR DoubleL20200414ETF59.2411.1112.3012.35-1.20-1.25
EMTYProShares De20200414ETF40.6729.0519.4722.679.626.41
EMXEMX Royalty20200414A130.1170.9367.9359.88-2.2511.00
EMXCiShares MSCI20200414ETF27.916.706.686.290.020.41
ENBEnbridge, In20200414A3.542.93-0.150.213.112.74
ENBLENABLE MIDST20200414A31.1614.944.345.539.539.43
ENDPEndo Interna20200414A24.8810.773.564.557.016.21
ENFRAlerian Ener20200414ETF43.4518.4811.6211.616.866.87
ENGENGlobal Cor20200414A162.1684.9445.9648.5122.1835.99
ENLCENLINK MIDST20200414A80.4136.0321.5621.4111.9714.60
ENLVEnlivex Ther20200414A83.4735.6220.9322.513.0112.96
ENOBEnochian Bio20200414A248.63183.9871.0297.54140.4192.59
ENORiShares MSCI20200414ETF39.0315.2214.0314.541.190.69
ENPHEnphase Ener20200414A12.945.422.301.402.194.02
ENREnergizer Ho20200414A27.519.532.506.053.573.48
ENSEnerSys, Inc20200414A53.1620.398.5012.436.647.95
ENSGThe Ensign G20200414A42.348.661.643.574.985.08
ENSVEnservco Cor20200414A88.3350.7636.8031.654.9918.88
ENTGlobal Eagle20200414A116.1878.6550.6042.5916.8335.81
ENTAEnanta Pharm20200414A68.9415.305.957.174.988.08
ENTGEntegris Inc20200414A13.054.560.701.003.883.57
ENTRERShares Ent20200414ETF68.6910.7210.7010.720.020.00
ENTXEntera Bio L20200414A3373.731157.031240.341103.840.0048.75
ENVENVESTNET, I20200414A42.987.172.543.493.973.68
ENVAEnova Intern20200414A51.6037.5811.7819.3426.5218.63
ENZEnzo Biochem20200414A51.2025.3313.7710.829.2214.50
ENZLiShares Trus20200414ETF85.0122.2821.6022.140.680.15
EOGEOG Resource20200414A7.525.104.212.240.892.87
EOLSEvolus, Inc.20200414A73.2523.0713.4614.417.598.64
EPACEnerpac Tool20200414A35.707.053.883.843.023.22
EPAMEPAM SYSTEMS20200414A36.907.643.083.604.384.04
EPAYBottomline T20200414A30.678.652.353.853.934.78
EPCEdgewell Per20200414A32.146.992.362.623.834.37
EPDEnterprise P20200414A6.253.441.661.031.782.40
EPHEiShares MSCI20200414ETF44.3912.119.609.112.313.03
EPIWisdomTree I20200414ETF5.795.150.900.171.344.96
EPIXESSA Pharma20200414A415.86206.41207.51189.62-0.0316.57
EPMEvolution Pe20200414A104.3727.4310.8514.0814.1313.55
EPOLiShares MSCI20200414ETF33.556.184.675.061.391.12
EPPiShares MSCI20200414ETF4.865.684.754.770.940.92
EPREPR Properti20200414A20.207.794.573.873.113.95
EPRFInnovator S&20200414ETF49.6144.778.2633.662.8310.58
EPRTEssential Pr20200414A56.1418.398.636.646.7011.71
EPSWisdomTree U20200414ETF10.024.633.913.960.720.67
EPSNEpsilon Ener20200414A194.96135.75135.75135.750.000.00
EPUiShares MSCI20200414ETF86.3414.1810.3613.963.150.23
EPVProShares Ul20200414ETF89.6637.2331.3932.964.314.26
EPZMEpizyme, Inc20200414A28.815.840.160.085.675.77
EQEquillium, I20200414A573.39414.73216.19188.28311.44274.20
EQALInvesco Russ20200414ETF14.026.584.674.831.911.75
EQBKEquity Bancs20200414A141.3622.338.4316.839.775.51
EQCEquity Commo20200414A10.692.811.311.431.501.38
EQHEquitable Ho20200414A11.703.701.381.631.582.07
EQIXEquinix, Inc20200414A33.267.153.043.234.043.73
EQLALPS Equal S20200414ETF22.6943.697.6543.530.180.16
EQMEQM Midstrea20200414A28.138.143.843.674.144.47
EQREquity Resid20200414A8.223.140.870.031.203.11
EQRRProShares Eq20200414ETF6.656.701.926.320.000.37
EQSEquus Total20200414A807.89165.17164.07164.071.111.11
EQTEQT CORP20200414A9.276.282.933.333.222.96
EQWLInvesco S&P20200414ETF56.0214.1414.0014.080.140.07
EQXEquinox Gold20200414A19.639.7110.3811.85-0.80-2.07
ERAERA GROUP IN20200414A83.9423.7511.4411.5410.1912.22
ERFEnerplus Cor20200414A50.7024.0313.1110.7410.5713.30
ERIEldorado Res20200414A13.415.410.66-0.204.625.61
ERIEErie Indemni20200414A96.6517.4511.9611.915.656.00
ERIIEnergy Recov20200414A40.4146.9228.0527.5920.2419.83
ERMEquityCompas20200414ETF68.7313.9713.9713.970.000.00
EROSEROS INTERNA20200414A46.1026.8219.9417.366.819.54
ERSXERShares Non20200414ETF84.52
ERUSiShares MSCI20200414ETF15.314.401.771.812.632.59
ERXDirexion Dai20200414ETF8.283.840.990.682.843.16
ERYDirexion Dai20200414ETF30.2810.292.744.876.355.41
ESEversource E20200414A6.283.600.532.261.301.34
ESBKElmira Savin20200414A396.2777.8439.1839.1839.3539.35
ESCAEscalade Inc20200414A255.1768.3153.9051.6610.3816.48
ESEESCO Technol20200414A68.2315.384.757.6010.497.79
ESEAEuroseas Ltd20200414A383.74108.5395.69102.853.315.75
ESGFlexShares T20200414ETF15.2711.9411.4211.550.530.40
ESGDiShares Trus20200414ETF10.526.026.115.89-0.100.13
ESGEiShares, Inc20200414ETF5.132.491.941.900.550.59
ESGGFlexShares S20200414ETF77.8813.6816.1013.75-2.43-0.07
ESGNColumbia Sus20200414ETF187.3963.7563.7563.750.000.00
ESGREnstar Group20200414A119.4625.4010.0212.8013.3011.35
ESGSColumbia Sus20200414ETF184.4671.9652.3570.510.001.42
ESGUiShares Trus20200414ETF4.742.212.091.970.110.24
ESGVVanguard ESG20200414ETF9.163.083.112.70-0.030.38
ESIElement Solu20200414A18.244.466.259.26-1.79-4.80
ESLTElbit System20200414A41.5012.918.588.904.324.00
ESMLiShares ESG20200414ETF34.7915.1014.0515.010.310.07
ESNTEssent Group20200414A31.626.101.551.473.794.63
ESPEspey Mfg. &20200414A566.46251.99312.06254.890.00-3.06
ESPOVanEck Vecto20200414ETF38.8713.898.9513.440.470.45
ESPREsperion The20200414A25.9812.25-0.582.5712.959.77
ESQEsquire Fina20200414A484.8292.9857.1857.0034.4836.23
ESRTEMPIRE STATE20200414A12.074.520.921.313.303.21
ESSEssex Proper20200414A37.037.424.104.403.233.02
ESSAESSA Bancorp20200414A407.7749.4129.2032.729.3916.53
ESSCEast Stone A20200414A400.9766.8766.8766.870.000.00
ESTAEstablishmen20200414A151.9443.3713.5416.4831.3627.07
ESTCElastic N.V.20200414A34.019.174.035.225.133.95
ESTEEarthstone E20200414A102.5449.2315.0212.3630.9737.37
ESXBCommunity Ba20200414A121.1533.1711.7615.1318.8418.06
ETEnergy Trans20200414A16.368.253.624.454.643.81
ETFCE*Trade Fina20200414A4.202.301.431.220.871.08
ETHEthan Allen20200414A49.3511.044.795.575.785.47
ETHOETF Managers20200414ETF102.3432.0015.3128.9411.533.03
ETMEntercom Com20200414A91.4046.7517.38-2.8920.9949.62
ETNEaton Corpor20200414A9.224.071.311.671.282.40
ETNB89bio, Inc.20200414A465.7296.9378.5169.715.0426.69
ETONEton Pharmac20200414A247.7067.9345.4737.2316.0130.18
ETREntergy Corp20200414A12.482.791.361.381.421.41
ETRNEquitrans Mi20200414A20.808.853.445.065.313.80
ETSYEtsy, Inc.20200414A13.374.700.902.083.112.62
ETTXEntasis Ther20200414A178.9058.8655.6554.532.774.35
EUDGWisdomTree E20200414ETF74.7529.6728.8129.670.000.00
EUDVProShares MS20200414ETF55.1457.1256.0857.121.070.00
EUFNiShares MSCI20200414ETF9.253.042.252.540.780.50
EUMProShares Tr20200414ETF5.132.47-0.060.022.532.45
EUMFWisdomTree E20200414ETF139.3373.5653.0073.560.000.00
EUMViShares Edge20200414ETF45.3319.3620.4420.42-1.07-1.05
EURLDirexion Dai20200414ETF109.7824.1321.1318.983.015.16
EURNEURONAV NV20200414A11.293.731.201.042.532.68
EURZXtrackers Eu20200414ETF109.0829.1129.1129.110.000.00
EUSAiShares MSCI20200414ETF19.554.563.383.540.501.02
EUSCWisdomTree E20200414ETF31.748.195.978.192.220.00
EVEaton Vance20200414A20.924.792.352.602.422.19
EVAEnviva Partn20200414A70.3824.6613.817.306.5917.32
EVBGEverbridge,20200414A26.937.04-0.703.687.733.37
EVBNEvans Bancor20200414A232.7453.1047.7243.71-2.269.55
EVCEntravision20200414A71.0039.2811.4217.7928.0721.57
EVEREverQuote, I20200414A71.7322.7210.4713.955.788.70
EVFMEvofem Biosc20200414A83.5729.757.836.4220.9823.42
EVGNEVOGENE LTD.20200414A2175.84949.72949.72949.720.000.00
EVHEvolent Heal20200414A36.1814.655.388.055.666.60
EVIEVI Industri20200414A180.9244.5839.7436.843.847.74
EVKEver-Glory I20200414A1393.52234.58234.58234.580.000.00
EVLOEvelo Biosci20200414A283.42105.42104.5988.566.3917.00
EVOKEvoke Pharma20200414A151.5955.1845.2530.916.8624.16
EVOLEvolving Sys20200414A501.85207.76199.17200.669.487.70
EVOPEVO Payments20200414A64.9538.4810.6110.661.2125.17
EVREvercore Inc20200414A27.165.370.491.274.784.09
EVRGEvergy, Inc.20200414A18.745.304.184.391.120.91
EVRIEveri Holdin20200414A29.8114.776.137.497.637.28
EVSIEnvision Sol20200414A220.9867.6643.0351.2217.6216.52
EVTCEVERTEC, INC20200414A36.058.392.122.785.625.60
EVXVanEck Vecto20200414ETF107.9148.5639.0950.64-7.88-2.07
EWEdwards Life20200414A14.073.090.590.942.502.16
EWAiShares MSCI20200414ETF5.892.620.961.281.671.34
EWBCEast-West Ba20200414A19.389.265.605.633.703.70
EWCiShares MSCI20200414ETF4.651.940.560.601.371.34
EWCOInvesco Exch20200414ETF64.2225.8425.3125.930.54-0.09
EWDiShares MSCI20200414ETF22.199.848.598.721.251.12
EWGiShares MSCI20200414ETF4.332.501.171.381.341.12
EWGSiShares MSCI20200414ETF99.4810.9510.9510.950.000.00
EWHiShares MSCI20200414ETF4.671.880.510.531.371.34
EWIiShares MSCI20200414ETF7.782.271.081.010.991.26
EWJiShares MSCI20200414ETF2.034.483.684.120.830.41
EWJEiShares MSCI20200414ETF26.5722.0522.0522.050.000.00
EWJViShares MSCI20200414ETF22.908.148.148.140.000.00
EWKiShares MSCI20200414ETF40.8711.707.757.933.943.77
EWLiShares MSCI20200414ETF4.841.320.800.800.520.52
EWMiShares MSCI20200414ETF23.115.955.415.170.310.78
EWMCInvesco S&P20200414ETF122.2037.9536.4135.831.202.17
EWNiShares MSCI20200414ETF18.005.834.754.751.081.07
EWOiShares MSCI20200414ETF99.5740.9938.3438.582.662.42
EWPiShares MSCI20200414ETF5.672.020.690.901.191.13
EWQiShares MSCI20200414ETF4.834.432.943.201.501.24
EWREInvesco S&P20200414ETF18.6512.1211.4211.510.700.60
EWSiShares MSCI20200414ETF5.423.171.562.611.600.56
EWSCInvesco S&P20200414ETF131.9542.8419.8021.0122.0021.89
EWTiShares MSCI20200414ETF2.832.111.111.451.000.66
EWUiShares MSCI20200414ETF4.042.671.481.631.201.06
EWUSiShares MSCI20200414ETF64.4531.4631.4831.48-0.02-0.02
EWVProShares Tr20200414ETF23.168.857.137.761.721.09
EWWiShares MSCI20200414ETF3.797.426.356.680.830.74
EWXSPDR S&P Eme20200414ETF19.186.405.735.400.671.00
EWYiShares MSCI20200414ETF2.041.670.670.631.001.05
EWZiShares MSCI20200414ETF3.843.271.581.581.691.69
EWZSiShares MSCI20200414ETF40.4810.018.558.431.471.58
EXASExact Scienc20200414A20.296.621.982.074.604.58
EXCExelon Corpo20200414A3.075.080.232.091.052.99
EXELExelixis Inc20200414A9.854.800.891.442.323.34
EXFOEXFO INC.20200414A122.7940.3320.5911.9720.4128.44
EXIiShares Glob20200414ETF26.249.2211.0811.35-1.86-2.13
EXKEndeavour Si20200414A59.9631.6011.9813.7612.0517.92
EXLSExlService H20200414A80.1512.896.807.355.595.54
EXPEagle Materi20200414A30.957.432.753.264.624.17
EXPCExperience I20200414A232.8615.22-45.94-45.9461.2661.26
EXPDExpeditors I20200414A6.584.170.513.253.710.92
EXPEExpedia Grou20200414A9.693.062.211.170.851.89
EXPIeXp World Ho20200414A55.0215.749.257.666.338.09
EXPOExponent Inc20200414A44.298.502.373.915.124.59
EXPRExpress, Inc20200414A45.5123.8924.808.44-1.6915.49
EXRExtra Space20200414A14.113.681.130.672.553.01
EXTNExterran Cor20200414A75.0716.999.507.976.639.03
EXTRExtreme Netw20200414A34.7217.932.731.4811.5816.41
EYENational Vis20200414A37.247.064.386.560.170.46
EYEGEyegate Phar20200414A183.4170.5246.4153.028.7717.06
EYENEyenovia, In20200414A137.7649.0740.8141.863.207.17
EYESSecond Sight20200414A204.1685.4650.9360.7629.8124.70
EYLDCambria Emer20200414ETF134.0120.4520.2120.210.250.25
EYPTEyePoint Pha20200414A122.7373.4245.3560.1511.5913.37
EZAiShares MSCI20200414ETF26.277.224.345.272.781.95
EZJProShares Ul20200414ETF56.6410.12-0.580.8010.699.32
EZMWisdomTree U20200414ETF19.935.074.635.020.440.05
EZPWEzcorp Inc20200414A31.7112.80-0.46-2.1411.3714.95
EZUiShare MSCI20200414ETF3.181.871.211.350.670.53
FFord Motor C20200414A18.969.362.703.316.676.06
FAARFirst Trust20200414ETF135.2699.6299.6299.540.040.08
FABFirst Trust20200414ETF23.6915.2913.2013.362.101.93
FADFirst Trust20200414ETF35.6611.609.679.830.541.77
FAFFirst Americ20200414A25.706.623.323.162.823.45
FALNiShares Fall20200414ETF23.5611.4310.9210.970.530.48
FAMIFarmmi, Inc.20200414A389.31136.98164.07147.13-30.06-10.25
FANFirst Trust20200414ETF24.8812.405.068.033.094.36
FANGDiamondback20200414A13.504.512.982.701.461.82
FARMFarmer Bros20200414A71.9231.218.295.4323.7927.00
FAROFaro Technol20200414A97.5416.1423.0221.26-9.43-5.14
FASDirexion Dai20200414ETF12.905.293.463.691.841.60
FASTFastenal Co20200414A10.263.68-0.060.622.883.06
FATFAT Brands I20200414A569.60213.54195.49163.095.8449.58
FATEFate Therape20200414A30.437.814.603.742.574.06
FAUGFT Cboe Vest20200414ETF56.5020.6920.8120.29-0.110.41
FAUSFirst Trust20200414ETF67.06107.07102.03108.785.62-1.71
FAZDirexion Dai20200414ETF10.873.481.831.731.641.74
FBFacebook, In20200414A1.860.880.980.37-0.100.51
FBCFlagstar Ban20200414A43.3710.261.853.845.676.41
FBGXUBS AG FI En20200414ETN3.0449.7857.3063.620.890.08
FBHSFORTUNE BRAN20200414A15.403.541.301.222.192.32
FBIOFortress Bio20200414A101.2739.4825.4221.5611.7317.92
FBIZFirst Busine20200414A393.8397.4679.3980.9413.7716.54
FBKFB Financial20200414A72.2517.948.3310.707.167.24
FBMFoundation B20200414A71.6315.566.719.706.075.86
FBMSFirst Bancsh20200414A61.8213.841.872.8311.8411.04
FBNCFirst Bancor20200414A84.6726.8815.8418.024.488.66
FBNDFidelity Tot20200414ETF12.7110.451.591.849.018.76
FBPFirst BanCor20200414A21.578.68-0.32-0.448.989.12
FBSSFauquier Ban20200414A954.9020.2920.2920.290.000.00
FBTFirst Trust20200414ETF12.883.522.952.730.570.79
FBZFirst Trust20200414ETF186.1478.9978.9978.990.000.00
FCFranklin Cov20200414A100.5431.5223.1519.237.6812.29
FCAFirst Trust20200414ETF115.2122.9622.9622.960.000.00
FCALFirst Trust20200414ETF81.2630.3830.3830.380.000.00
FCANFirst Trust20200414ETF30.3037.2037.2037.200.000.00
FCAPFirst Capita20200414A390.86124.90105.23105.2320.0120.01
FCAUFIAT CHRYSLE20200414A12.074.801.862.062.912.71
FCBCFirst Commun20200414A172.3730.8622.1523.385.677.48
FCBPFirst Choice20200414A412.9885.7963.7669.7721.2716.23
FCCOFirst Commun20200414A1442.07155.69117.67111.5739.0944.39
FCCY1st Constitu20200414A454.04177.3397.7495.9184.4485.33
FCEFFirst Trust20200414ETF75.8831.2331.2831.28-0.05-0.05
FCELFuelCell Ene20200414A61.7229.4818.7720.937.958.53
FCFFirst Common20200414A24.226.850.741.256.035.61
FCFSFirstCash, I20200414A56.4212.529.8711.956.196.58
FCGFirst Trust20200414ETF18.328.070.131.227.946.85
FCNFTI Consulti20200414A39.545.961.772.604.173.36
FCNC AAFirst Citize20200414A63.7424.4916.8516.225.196.09
FCOMFidelity MSC20200414ETF9.453.132.962.970.170.15
FCORFidelity Cor20200414ETF17.9815.015.8310.313.154.63
FCPIFidelity Sto20200414ETF83.4345.0845.0845.080.000.00
FCPTFour Corners20200414A46.5823.053.176.564.8616.02
FCTRFirst Trust20200414ETF34.6712.3311.1911.761.040.57
FCVTFirst Trust20200414ETF41.028.045.525.792.512.25
FCXFreeport-McM20200414A11.997.453.033.674.433.81
FDBCFidelity D &20200414A1093.22204.41192.73197.4424.887.37
FDDFirst Trust20200414ETF27.868.455.765.942.692.51
FDEFFirst Defian20200414A60.8219.329.7310.667.848.64
FDEMFidelity Tar20200414ETF22.262.931.831.831.111.11
FDEVFidelity Tar20200414ETF33.0310.3510.1310.020.220.33
FDHYFidelity Hig20200414ETF54.0442.8512.9615.661.0926.10
FDISFidelity MSC20200414ETF9.945.985.615.700.370.28
FDIVFirst Trust20200414ETF36.1720.8220.4720.500.350.32
FDLFirst Trust20200414ETF5.483.193.653.53-0.46-0.33
FDLOFidelity Low20200414ETF18.094.673.174.351.500.32
FDMFirst Trust20200414ETF32.3910.145.115.725.044.43
FDMOFidelity Mom20200414ETF22.6210.658.599.332.061.32
FDNFirst Trust20200414ETF4.274.134.093.900.040.23
FDNIFirst Trust20200414ETF254.9885.5486.1685.54-0.610.00
FDPFresh Del Mo20200414A52.147.092.122.894.774.20
FDRRFidelity Div20200414ETF51.3111.2510.6510.570.600.68
FDSFactset Rese20200414A44.349.985.065.044.734.94
FDTFirst Trust20200414ETF24.087.276.116.411.160.86
FDTSFirst Trust20200414ETF106.4236.7636.7636.760.000.00
FDUSFidus Invest20200414A70.9032.3312.2119.4210.3512.90
FDVVFidelity Hig20200414ETF40.2512.2410.8210.781.421.46
FDXFedEx Corpor20200414A9.513.181.192.072.001.11
FEFirstEnergy20200414A4.592.060.860.951.091.11
FEIMFrequency El20200414A1012.24226.37159.37186.5536.3039.47
FELEFranklin Ele20200414A84.3124.985.199.947.1414.84
FEMFirst Trust20200414ETF20.343.873.333.370.540.49
FEMBFirst Trust20200414ETF53.7920.3618.5518.451.731.91
FEMSFirst Trust20200414ETF54.8419.9617.8114.342.155.63
FENCFennec Pharm20200414A134.0957.2931.1131.4218.3625.79
FENYFidelity MSC20200414ETF11.809.205.536.943.682.27
FEPFirst Trust20200414ETF55.4112.3111.7211.760.600.56
FETFORUM ENERGY20200414A47.4353.1935.6446.0011.417.14
FEULCredit Suiss20200414ETN542.1647.5047.5047.500.000.00
FEUZFirst Trust20200414ETF116.3825.7824.6125.191.170.59
FEXFirst Trust20200414ETF10.164.875.075.03-0.20-0.16
FEYEFireEye, Inc20200414A10.285.992.853.713.092.29
FEZSPDR EURO ST20200414ETF3.271.590.370.561.221.04
FFFuture Fuel20200414A46.3513.496.227.016.796.48
FFBCFirst Financ20200414A29.3415.671.433.004.8312.40
FFBWFFBW, Inc. C20200414A143.8230.2628.6433.611.24-3.33
FFEBFT Cboe Vest20200414ETF54.1827.6127.6319.07-0.028.52
FFEUBarclays ETN20200414ETN530.4959.2213.730.00
FFGFBL Financia20200414A245.0951.9929.6844.7911.657.34
FFHGFormula Foli20200414ETF83.4020.6015.5720.580.550.01
FFHLFuwei Films20200414A876.41268.21268.21268.210.000.00
FFICFlushing Fin20200414A58.1120.765.934.735.7815.50
FFINFirst Financ20200414A22.469.431.981.293.098.04
FFIUUVA Unconstr20200414ETF246.7336.1540.3640.75-4.20-4.59
FFIVF5 Networks20200414A13.523.110.901.142.211.97
FFNWFirst Financ20200414A400.5875.1860.9762.6114.2912.76
FFRFirst Trust20200414ETF118.6576.4976.4976.490.000.00
FFSGFormulaFolio20200414ETF71.3013.5211.6312.631.890.90
FFTGFormulaFolio20200414ETF62.899.669.489.420.190.24
FFTIFormulaFolio20200414ETF44.7312.0910.9811.001.121.09
FFTYInnovator IB20200414ETF23.647.556.756.590.800.96
FFWMFirst Founda20200414A65.1415.645.629.105.786.55
FGFGL Holdings20200414A10.265.141.082.043.743.10
FGBIFIRST GUARAN20200414A787.90222.07206.49211.5915.8110.63
FGDFirst Trust20200414ETF31.6110.319.669.760.660.55
FGENFibroGen, In20200414A30.4617.031.093.555.5013.13
FGMFirst Trust20200414ETF143.2745.5845.1845.440.400.13
FHBFirst Hawaii20200414A14.614.221.821.932.382.29
FHIFederated He20200414A25.217.815.044.732.763.08
FHKFirst Trust20200414ETF290.43151.02151.02151.020.000.00
FHLCFidelity MSC20200414ETF10.427.446.667.150.110.29
FHNFirst Horizo20200414A12.606.322.582.943.733.39
FIFRANKS INTER20200414A55.2719.834.906.8510.7312.96
FIBKFirst Inters20200414A35.067.121.772.095.305.03
FIBRiShares Edge20200414ETF53.8774.0973.7073.810.390.28
FICOFair Isaac C20200414A45.688.564.635.273.813.25
FIDFirst Trust20200414ETF34.6111.0011.0010.200.000.81
FIDIFidelity Int20200414ETF50.3919.7319.6619.660.070.07
FIDUFidelity MSC20200414ETF14.175.083.603.561.471.52
FIEEFI Enhanced20200414ETN198.5782.0681.4377.560.640.00
FIHDUBS AG FI En20200414ETN145.4634.8134.7235.950.08-1.14
FILLiShares MSCI20200414ETF117.3725.2923.1623.681.991.62
FINXGlobal X Fun20200414ETF42.4610.349.329.801.020.54
FISFidelity Nat20200414A7.418.385.295.912.972.49
FISIFinancial In20200414A89.4031.6514.821.6715.4930.00
FISRSPDR SSGA Fi20200414ETF28.209.028.008.001.021.02
FISVFiserv Inc20200414A5.751.860.230.501.641.36
FITFitbit, Inc.20200414A14.904.262.142.892.121.37
FITBFifth Third20200414A6.143.990.01-0.202.594.19
FITESPDR S&P Ken20200414ETF34.2611.586.559.075.032.51
FIVAFidelity Int20200414ETF61.3852.5943.9947.238.635.38
FIVEFive Below,20200414A19.625.862.612.663.233.20
FIVGDefiance Nex20200414ETF9.216.083.385.372.700.71
FIVNFIVE9, INC.20200414A24.9512.223.554.942.337.15
FIWFirst Trust20200414ETF24.406.092.981.683.104.40
FIXComfort Syst20200414A41.317.003.293.363.673.64
FIXDFirst Trust20200414ETF10.954.153.643.740.330.40
FIXXHomology Med20200414A120.6527.3312.4716.136.2110.98
FIYYBarclays ETN20200414ETN266.74116.9999.8594.2210.9512.07
FIZZNational Bev20200414A61.9316.259.9110.133.836.11
FJNKPacific Glob20200414ETF21.25
FJPFirst Trust20200414ETF91.5043.1743.1943.17-0.020.00
FKOFirst Trust20200414ETF109.0832.0832.0832.080.000.00
FKUFirst Trust20200414ETF37.325.9115.4015.40-9.47-9.47
FLFoot Locker,20200414A14.825.642.742.212.863.43
FLAUFranklin FTS20200414ETF284.4069.7368.3870.492.47-0.77
FLAXFranklin FTS20200414ETF43.8819.0321.8019.03-2.760.00
FLBLFranklin Lib20200414ETF121.8218.1118.1118.110.000.00
FLBRFranklin FTS20200414ETF67.1412.8210.3811.392.421.42
FLCAFranklin FTS20200414ETF474.674.914.914.910.000.00
FLCBFranklin Lib20200414ETF58.4513.5413.5313.530.010.01
FLCHFranklin FTS20200414ETF18.508.366.276.191.882.16
FLCOFranklin Lib20200414ETF48.347.897.897.890.000.00
FLDMFluidigm Cor20200414A86.0225.1816.5015.788.339.40
FLDRFidelity Low20200414ETF11.355.825.996.010.21-0.03
FLEEFranklin FTS20200414ETF11.424.992.502.682.492.31
FLEHFranklin FTS20200414ETF44.4922.5822.5822.580.000.00
FLEUBarclays ETN20200414ETN176.6153.8614.0348.170.005.66
FLEXFlex Ltd. Or20200414A12.4826.751.0223.686.433.12
FLFRFranklin FTS20200414ETF14.666.948.197.08-1.25-0.14
FLGBFranklin FTS20200414ETF29.988.908.848.660.050.23
FLGECredit Suiss20200414ETN125.7835.3734.4434.420.930.95
FLGRFranklin FTS20200414ETF16.403.472.333.581.14-0.12
FLGTFulgent Gene20200414A91.5429.3321.6520.485.728.83
FLHKFranklin FTS20200414ETF32.823.080.053.493.03-0.41
FLHYFranklin Lib20200414ETF62.5024.8824.6925.050.19-0.17
FLIAFranklin Lib20200414ETF102.6141.0141.0141.010.000.00
FLICFirst of Lon20200414A83.8024.566.5411.029.3113.32
FLINFranklin FTS20200414ETF38.5813.7211.0911.092.632.63
FLIRFlir Systems20200414A15.735.141.822.033.333.12
FLIYFranklin FTS20200414ETF18.037.02-4.22-4.2211.2311.23
FLJHFranklin FTS20200414ETF56.2626.2826.2826.280.000.00
FLJPFranklin FTS20200414ETF14.2615.6315.2315.300.400.33
FLKRFranklin FTS20200414ETF46.4819.1917.3817.371.821.83
FLLFull House R20200414A196.5085.6282.9774.179.5411.50
FLLAFranklin FTS20200414ETF69.4011.81-23.4411.8135.210.00
FLLVFranklin Lib20200414ETF39.8924.161.944.8222.5219.64
FLMFirst Trust20200414ETF142.4715.71-1.03-1.0316.7416.74
FLMBFranklin Lib20200414ETF88.1530.0930.0930.090.000.00
FLMIFranklin Lib20200414ETF44.9614.0614.0614.060.000.00
FLMNFalcon Miner20200414A198.3248.9828.7026.9720.0422.12
FLMXFranklin FTS20200414ETF43.487.137.137.130.000.00
FLNFirst Trust20200414ETF163.2642.2141.8342.171.070.04
FLNGFLEX LNG Ltd20200414A211.1967.2726.0742.727.7723.89
FLNTFluent, Inc.20200414A116.6932.6417.6214.4114.5618.29
FLOFlowers Food20200414A8.369.060.013.282.385.72
FLOTiShares Floa20200414ETF2.920.930.640.740.280.18
FLOWSPX FLOW, In20200414A33.759.882.882.764.167.10
FLQDFranklin Lib20200414ETF47.3916.2416.2416.240.000.00
FLQEFranklin Lib20200414ETF43.1523.3423.3523.350.000.00
FLQGFranklin Lib20200414ETF744.12101.79101.79101.790.000.00
FLQHFranklin Lib20200414ETF80.8540.8540.8540.850.000.00
FLQLFranklin Lib20200414ETF19.784.412.983.141.431.27
FLQMFranklin Lib20200414ETF25.276.627.077.74-0.45-1.12
FLQSFranklin Lib20200414ETF33.26133.1313.72172.830.00-40.49
FLRFluor Corpor20200414A16.326.061.571.494.464.57
FLRNSPDR Bloombe20200414ETF5.762.232.052.050.180.18
FLRTPacific Glob20200414ETF98.643.663.663.660.000.00
FLRUFranklin FTS20200414ETF58.1017.073.387.6313.749.45
FLSFlowserve Co20200414A13.474.41-0.30-0.154.694.58
FLSAFranklin FTS20200414ETF111.96105.0621.17105.060.000.00
FLSPFranklin Lib20200414ETF31.3214.9814.9814.980.000.00
FLSWFranklin FTS20200414ETF58.2617.858.638.639.239.23
FLTFleetCor Tec20200414A18.743.611.351.202.222.42
FLTBFidelity Lim20200414ETF40.9135.0212.7222.7615.0112.16
FLTRVanEck Vecto20200414ETF17.309.067.057.852.011.21
FLTWFranklin FTS20200414ETF61.7523.7625.4526.40-1.68-2.63
FLWS1-800-FLOWER20200414A31.9611.074.314.456.636.67
FLXNFlexion Ther20200414A32.6911.245.177.653.813.59
FLXSFlexsteel In20200414A171.7447.4031.9831.5511.9815.70
FLYTDirexion Fli20200414ETF10.163.723.193.560.530.16
FLZAFranklin FTS20200414ETF39.1310.9510.8610.830.090.12
FMiShares MSCI20200414ETF53.1615.4610.7413.454.132.01
FMAOFarmers & Me20200414A385.07104.1787.8789.7416.7514.77
FMATFidelity MSC20200414ETF13.054.475.124.41-0.650.07
FMBFirst Trust20200414ETF17.463.883.613.700.260.18
FMBHFirst Mid Ba20200414A134.1043.6313.0622.1411.0520.93
FMBIFirst Midwes20200414A16.759.75-1.970.265.209.27
FMCFMC Corporat20200414A20.744.191.862.192.312.00
FMCIForum Merger20200414A21.464.524.524.520.000.00
FMFFirst Trust20200414ETF78.1920.7021.3619.84-0.740.85
FMHIFirst Trust20200414ETF104.8735.6335.6335.630.000.00
FMKFirst Trust20200414ETF60.644.313.763.760.550.55
FMNBFarmers Nati20200414A73.9022.0510.388.7911.2513.34
FNFabrinet20200414A35.838.254.064.504.103.75
FNBF.N.B. Corp20200414A13.545.471.921.313.554.14
FNCBFNCB Bancorp20200414A581.08158.0948.7158.60112.05104.57
FNCLFidelity MSC20200414ETF12.304.823.564.171.260.64
FNDFloor & Deco20200414A19.364.981.952.162.992.83
FNDASchwab Funda20200414ETF23.433.372.873.700.51-0.33
FNDBSchwab Funda20200414ETF23.305.124.876.060.25-0.94
FNDCSchwab Funda20200414ETF19.443.963.133.580.840.39
FNDESchwab Funda20200414ETF8.422.802.161.980.570.82
FNDFSchwab Funda20200414ETF21.938.347.987.800.350.54
FNDXSchwab Funda20200414ETF7.332.061.601.880.460.18
FNFFidelity Nat20200414A10.463.501.001.521.711.98
FNGDMicroSectors20200414ETN20.528.896.235.032.633.85
FNGOMicroSectors20200414ETN17.7413.795.6913.44-0.850.35
FNGSMicroSectors20200414ETN13.8620.0619.4819.840.570.22
FNGUMicroSectors20200414ETN13.855.244.064.471.170.77
FNGZMicroSectors20200414ETN23.615.254.564.900.690.35
FNHCFedNat Holdi20200414A47.7820.692.893.6410.8317.20
FNIFirst Trust20200414ETF31.567.637.687.80-0.05-0.17
FNJNFinjan Holdi20200414A245.0883.3468.9067.5612.3315.82
FNKFirst Trust20200414ETF27.309.788.959.660.830.12
FNKOFunko, Inc.20200414A44.1415.677.327.937.717.73
FNLCFirst Bancor20200414A257.1763.1757.4961.21-0.751.94
FNOVFT Cboe Vest20200414ETF74.5222.5822.4922.430.090.15
FNVFranco-Nevad20200414A9.662.881.181.371.701.51
FNWBFirst Northw20200414A763.5667.6962.3545.134.0022.75
FNXFirst Trust20200414ETF25.257.425.787.580.47-0.16
FNYFirst Trust20200414ETF22.006.616.416.480.090.12
FOCSFocus Financ20200414A61.9918.2810.0110.414.497.81
FOEFerro Corpor20200414A25.856.443.343.743.012.70
FOLDAmicus Thera20200414A11.316.494.874.701.601.80
FONRFonar Corpor20200414A202.8449.3747.7246.501.732.88
FORForestar Gro20200414A64.0113.365.873.296.7010.07
FORDForward Indu20200414A270.9399.0497.0298.70-10.310.32
FORKFuling Globa20200414A307.7355.6992.6192.61-36.81-36.81
FORMFormFactor I20200414A27.0615.442.049.223.726.16
FORRForrester Re20200414A465.2379.9057.9559.6411.0320.19
FOSLFossil Group20200414A32.8012.973.493.899.309.12
FOVLiShares Focu20200414ETF27.8421.423.224.3318.2517.14
FOXFox Corporat20200414A5.083.801.321.252.492.56
FOXAFox Corporat20200414A5.633.040.290.291.692.75
FOXFFox Factory20200414A50.6011.499.199.941.211.55
FPAFirst Trust20200414ETF253.13119.24119.21119.240.030.00
FPACFar Point Ac20200414A28.9213.409.3810.124.173.42
FPAYFlexShopper,20200414A150.6554.1648.1242.852.9711.24
FPEFirst Trust20200414ETF16.6711.0011.1010.65-0.080.35
FPEIFirst Trust20200414ETF44.4713.58-0.164.1413.769.44
FPHFive Point H20200414A70.8712.505.812.216.1210.29
FPIFarmland Par20200414A65.0715.944.785.6111.0510.33
FPRXFive Prime T20200414A77.4625.7413.9512.4110.6013.33
FPXFirst Trust20200414ETF9.843.323.513.81-0.18-0.49
FPXEFirst Trust20200414ETF24.7110.2610.2610.260.000.00
FPXIFirst Trust20200414ETF136.5621.0220.7220.760.290.26
FQALFidelity Qua20200414ETF20.686.210.690.835.535.38
FRFirst Indust20200414A19.234.662.552.462.062.20
FRAFFranklin Fin20200414A426.01143.35125.14126.5211.4716.91
FRAKVanEck Vecto20200414ETF231.7755.7554.3253.81-1.001.91
FRANFrancesca''s20200414A115.1542.5524.8926.2114.8016.37
FRBAFirst Bank20200414A289.1526.0223.5425.221.000.82
FRBKRepublic Fir20200414A50.5241.1163.868.49-19.5632.37
FRCFirst Republ20200414A21.104.811.542.253.092.55
FRDFriedman Ind20200414A471.45136.60116.08116.1720.9320.84
FRDMFreedom 10020200414ETF134.6829.8930.7229.89-0.820.00
FRELFidelity MSC20200414ETF9.714.263.472.630.791.63
FREQFrequency Th20200414A171.8036.1025.2323.118.7613.00
FRGFranchise Gr20200414A307.2743.5115.1820.8020.3722.70
FRGIFiesta Resta20200414A80.5925.847.331.7210.8523.84
FRHCFreedom Hold20200414A48.4622.3419.3319.322.993.03
FRIFirst Trust20200414ETF40.0315.6412.6912.822.972.84
FRLGLarge Cap Gr20200414ETN141.6220.6619.8320.29-1.12-0.19
FRMEFirst Mercha20200414A40.7117.424.948.935.008.42
FROFrontline Lt20200414A12.325.212.492.632.722.58
FRPHFRP Holdings20200414A354.7857.3741.6746.005.7711.31
FRPTFreshpet, In20200414A51.9614.777.337.527.047.30
FRTFederal Real20200414A25.826.382.352.704.013.68
FRTAForterra, In20200414A48.9454.31284.35179.57-225.10-123.35
FSBFranklin Fin20200414A95.6630.8323.2818.933.1811.83
FSBCFSB Bancorp,20200414A467.32217.87-104.09-133.16295.28351.45
FSBWFS Bancorp,20200414A358.2292.9675.9087.264.775.70
FSCTForeScout Te20200414A6.702.841.101.281.741.56
FSEAFirst Seacoa20200414A406.5833.12-311.47-311.47345.48345.48
FSFGFirst Saving20200414A849.44246.97247.52217.5117.1728.87
FSIFlexible Sol20200414A560.95137.26120.71129.4615.227.42
FSKFS KKR Capit20200414A26.1711.823.806.666.855.15
FSLRFirst Solar,20200414A14.726.182.022.842.743.33
FSLYFastly, Inc.20200414A16.225.573.574.491.991.08
FSMFORTUNA Silv20200414A36.3532.5124.0322.248.3910.22
FSMBFirst Trust20200414ETF98.2535.5535.0935.090.460.46
FSMDFidelity Sma20200414ETF50.9980.8720.5340.742.8538.82
FSPFranklin Str20200414A54.1219.479.6112.389.767.09
FSRVFinServ Acqu20200414A90.9548.7348.2948.290.440.44
FSSFederal Sign20200414A28.9913.338.818.974.504.36
FSTAFidelity MSC20200414ETF5.723.541.781.861.761.68
FSTRFoster (Lb)20200414A137.1153.3221.9316.2129.9937.42
FSVFirstService20200414A38.279.455.126.184.123.27
FSZFirst Trust20200414ETF61.8313.459.0312.483.050.97
FTAFirst Trust20200414ETF9.723.623.222.680.400.93
FTACFinTech Acqu20200414A19.820.080.080.080.000.00
FTAGFirst Trust20200414ETF117.4327.5027.5027.500.000.00
FTAIFortress Tra20200414A40.9012.992.761.8410.1511.21
FTCFirst Trust20200414ETF12.255.595.745.73-0.14-0.14
FTCHFarfetch Lim20200414A14.694.600.340.924.163.67
FTCSFirst Trust20200414ETF5.602.432.232.230.200.20
FTDRfrontdoor, i20200414A42.847.082.183.904.753.18
FTECFidelity MSC20200414ETF4.503.302.392.870.910.43
FTEKFuel Tech, I20200414A350.12181.39139.28105.6571.1176.86
FTFTFuture FinTe20200414A200.1263.6860.8854.320.789.39
FTGCFirst Trust20200414ETF77.7426.2325.9625.740.290.49
FTHIFirst Trust20200414ETF86.0039.0438.8139.760.08-0.73
FTITechnipFMC p20200414A12.465.571.822.443.743.13
FTKFlotek Indus20200414A190.1770.8856.8245.9014.6924.86
FTLBFirst Trust20200414ETF24.8327.5010.723.315.7224.17
FTLSFirst Trust20200414ETF23.9810.067.327.452.892.76
FTNTFortinet, In20200414A9.143.560.861.731.651.83
FTRFrontier Com20200414A114.7555.8025.3440.8027.4715.05
FTRIFirst Trust20200414ETF80.2531.3928.2428.243.153.15
FTSFortis Inc.20200414A5.291.59-1.061.472.630.12
FTSDFranklin Lib20200414ETF9.8817.0314.5515.281.701.80
FTSIFTS Internat20200414A50.9654.0531.5039.0519.1815.11
FTSLFirst Trust20200414ETF28.9915.2313.9914.361.230.87
FTSMFirst Trust20200414ETF2.151.561.501.530.070.03
FTVFortive Corp20200414A13.682.970.000.902.952.09
FTXDFirst Trust20200414ETF71.5512.6013.5913.59-0.99-0.99
FTXGFirst Trust20200414ETF123.9665.1332.7756.819.798.32
FTXHFirst Trust20200414ETF83.6143.0817.5038.022.675.04
FTXLFirst Trust20200414ETF54.2820.2720.4020.37-0.13-0.09
FTXNFirst Trust20200414ETF66.0826.3421.6221.654.734.70
FTXOFirst Trust20200414ETF11.774.131.992.812.131.32
FTXRFirst Trust20200414ETF24.7214.748.002.176.7312.55
FUDE-TRACS UBS20200414ETN380.33154.00165.42137.60-11.2516.14
FULH.B. Fuller20200414A30.526.112.772.953.233.17
FULCFulcrum Ther20200414A350.0879.2865.3452.348.5627.00
FULTFulton Finan20200414A10.294.621.943.082.681.54
FUMBFirst Trust20200414ETF69.0221.4616.2612.94-0.828.48
FUNCedar Fair,20200414A30.7011.504.546.245.095.25
FUNCFirst United20200414A582.09120.84116.5690.517.7230.09
FUNDSprott Focus20200414A120.2256.0333.6833.8224.6624.45
FUSBFirst US Ban20200414A711.62172.0778.3878.3895.1095.10
FUTProShares Ma20200414ETF111.6726.7423.5523.753.182.99
FUTYFidelity MSC20200414ETF8.703.753.823.42-0.070.33
FUVArcimoto, In20200414A180.8675.6344.7136.4427.5838.83
FVFirst Trust20200414ETF13.694.692.883.141.821.55
FVALFidelity Val20200414ETF39.5211.8710.4610.591.421.28
FVCFirst Trust20200414ETF39.6312.4515.9715.97-3.52-3.52
FVCBFVCBankcorp,20200414A266.7790.8480.9380.3010.1510.88
FVDFirst Trust20200414ETF3.912.372.352.220.020.14
FVEFive Star Se20200414A109.0429.1122.6518.913.4210.14
FVLFirst TrustV20200414ETF31.536.405.495.670.910.73
FVRRFiverr Inter20200414A68.5816.437.957.858.118.58
FWDBAdvisorShare20200414ETF160.3141.7641.7641.760.000.00
FWON AALiberty Medi20200414A39.299.311.572.895.936.39
FWON KKLiberty Medi20200414A25.395.901.722.504.203.42
FWRDForward Air20200414A40.2718.79-4.568.4620.1010.36
FXDFirst Trust20200414ETF17.575.743.904.551.611.19
FXGFirst Trust20200414ETF7.943.171.910.241.262.94
FXHFirst Trust20200414ETF8.173.211.561.211.652.00
FXIiShares Chin20200414ETF2.606.936.486.530.440.40
FXLFirst Trust20200414ETF7.963.042.472.560.570.48
FXNFirst Trust20200414ETF25.087.570.56-1.157.028.73
FXNCFIRST NATL C20200414A987.94411.03429.52425.89-18.51-14.28
FXOFirst Trust20200414ETF10.783.090.260.982.842.11
FXPProShares Ul20200414ETF6.103.390.040.293.353.11
FXRFirst Trust20200414ETF16.005.693.342.840.642.83
FXUFirst Trust20200414ETF6.732.160.900.790.811.37
FXZFirst Trust20200414ETF14.576.364.025.302.341.06
FYCFirst Trust20200414ETF34.479.369.028.880.340.47
FYLDCambria Fore20200414ETF154.1040.4839.8539.850.640.64
FYTFirst Trust20200414ETF35.8512.7011.9912.320.700.37
FYXFirst Trust20200414ETF26.739.178.848.780.330.40
GGENPACT LIMI20200414A11.677.421.134.481.662.92
GAACambria Glob20200414ETF83.0218.683.392.6315.0916.09
GABCGerman Ameri20200414A64.9932.627.5312.886.8818.99
GAIAGaia, Inc. C20200414A88.0532.989.3310.8323.7522.59
GAINGladstone In20200414A41.2216.794.009.0612.117.73
GALSPDR SSgA Gl20200414ETF46.798.968.868.860.100.10
GALTGalectin The20200414A67.0027.2315.693.449.0023.72
GAMRETFMG Video20200414ETF47.2311.5111.4211.270.100.25
GARSGarrison Cap20200414A243.91145.2666.8190.8444.2554.53
GASSStealthGas,20200414A103.7638.0836.3235.611.802.50
GATXGATX Corpora20200414A31.886.402.872.993.453.42
GAZiPath Series20200414ETN82.4632.1125.7127.936.414.19
GBCIGlacier Banc20200414A28.0313.612.695.624.157.87
GBDCGolub Capita20200414A20.4210.218.05-5.15-0.7115.31
GBDVGlobal Beta20200414ETF50.578.788.788.780.000.00
GBFiShares Gove20200414ETF106.0921.9421.4521.440.500.51
GBILGoldman Sach20200414ETF1.120.780.750.750.030.03
GBLGAMCO Invest20200414A397.6748.8634.8935.8515.2213.19
GBLIGlobal Indem20200414A290.8978.0563.3853.7311.9524.27
GBRNew Concept20200414A285.19146.03126.91130.978.5114.89
GBTGlobal Blood20200414A23.536.691.892.944.773.76
GBUGiPath Gold E20200414ETN313.2362.5862.5862.580.000.00
GBUYGoldman Sach20200414ETF15.395.467.097.05-1.64-1.59
GBXThe Greenbri20200414A32.0813.975.877.824.926.14
GCAPGain Capital20200414A16.866.494.485.102.011.39
GCBCGreene Count20200414A645.22188.89145.42164.6137.9323.45
GCEClaymore/Rob20200414ETN923.97750.72750.72750.720.000.00
GCIGannett Co.,20200414A25.9417.309.5511.506.685.81
GCOGenesco Inc.20200414A52.5211.414.197.616.023.79
GCOWPacer Global20200414ETF57.5616.0214.4314.401.591.62
GCPGCP Applied20200414A45.749.17-2.46-1.8911.4011.06
GDGeneral Dyna20200414A9.884.002.192.241.811.76
GDATGoldman Sach20200414ETF20.267.805.275.022.532.78
GDDYGoDaddy Inc20200414A17.184.731.201.912.122.82
GDENGolden Enter20200414A81.7631.0718.8320.506.6110.54
GDMAGadsden Dyna20200414ETF96.8254.2649.6154.304.68-0.03
GDNAGoldman Sach20200414ETF21.5912.30-2.12-0.6614.3912.94
GDOTGreen Dot Co20200414A44.7211.954.515.715.836.23
GDPGoodrich Pet20200414A323.3893.2868.6581.567.5111.66
GDVDPrincipal Ac20200414ETF166.3230.2130.2130.210.000.00
GDXVanEck Vecto20200414ETF3.232.960.331.232.121.75
GDXJVanEck Vecto20200414ETF3.601.61-0.35-0.011.961.62
GDYNGrid Dynamic20200414A494.3264.4747.8848.4614.0415.82
GEGeneral Elec20200414A14.345.511.601.943.913.56
GECGreat Elm Ca20200414A592.60137.19100.56101.21-4.9735.39
GECCGreat Elm Ca20200414A128.0365.1152.6450.6414.2214.64
GEFGreif, Inc.20200414A39.7611.246.795.734.295.52
GEF BBGreif, Inc.20200414A221.0943.8237.5733.075.0710.75
GELGenesis Ener20200414A26.6810.621.052.457.918.15
GEMGoldman Sach20200414ETF24.477.857.107.150.760.70
GENGenesis Heal20200414A139.4558.8822.4919.9636.2339.09
GENCGencor Indus20200414A54.0325.0025.0725.01-0.32-0.01
GENYPrincipal Mi20200414ETF113.3022.0416.7520.865.231.18
GEOThe GEO Grou20200414A20.569.941.331.478.618.51
GEOSGeospace Tec20200414A117.8949.9817.5013.5234.0838.00
GERNGeron Corp20200414A84.9637.0222.3220.1412.6016.87
GESGuess?, Inc.20200414A28.6818.175.4811.773.796.36
GEVOGevo, Inc.20200414A175.94106.5492.8888.0717.0418.51
GFEDGuaranty Fed20200414A192.491.011.011.010.000.00
GFFGriffon Corp20200414A32.137.461.672.365.485.09
GFINGoldman Sach20200414ETF20.029.437.437.551.991.87
GFLGFL Environm20200414A40.0311.467.029.283.402.18
GFNGeneral Fina20200414A368.2270.7854.3842.162.8628.31
GGGGraco Inc20200414A13.483.641.182.441.641.20
GHGuardant Hea20200414A35.298.623.663.823.184.78
GHCGRAHAM HOLDI20200414A57.3321.6121.7822.91-0.05-0.67
GHIVGores Holdin20200414A359.100.000.000.000.000.00
GHLGreenhill &20200414A77.9319.1412.4613.784.985.36
GHMGraham Corpo20200414A129.3727.5918.6920.746.716.84
GHSIGuardion Hea20200414A61.7637.8218.1727.8216.0110.05
GHYBGoldman Sach20200414ETF19.943.812.313.761.490.04
GHYGiShares US &20200414ETF21.878.435.094.863.363.59
GIBCGI Inc.20200414A5.431.810.260.351.551.46
GIFIGulf Island20200414A181.1352.6542.2728.139.0224.50
GIGBGoldman Sach20200414ETF39.7013.9711.4811.482.502.50
GIGESoFi Gig Eco20200414ETF101.8922.8719.3319.493.563.40
GIGMGigaMedia Lt20200414A135.4358.7833.9332.927.3325.39
GIISPDR S&P Glo20200414ETF18.744.813.764.221.060.60
GIIIG-Iii Appare20200414A24.768.523.565.284.933.25
GILGildan Activ20200414A9.154.611.982.712.641.91
GILDGilead Scien20200414A2.180.781.17-0.01-0.390.79
GILTGilat Satell20200414A34.7513.258.398.324.834.93
GISGeneral Mill20200414A3.944.080.281.530.922.54
GIXGigCapital2,20200414A40.3420.0320.0320.030.000.00
GKOSGlaukos Corp20200414A43.129.201.733.247.095.95
GLGlobe Life I20200414A15.613.491.481.662.011.82
GLADGladstone Ca20200414A58.7222.0610.557.5411.3514.61
GLBSGlobus Marit20200414A146.3266.7462.3461.674.085.09
GLBYWisdomTree Y20200414ETF105.9356.5256.5256.520.000.00
GLBZGlen Burnie20200414A1227.86374.93374.93374.930.000.00
GLDDGreat Lakes20200414A24.5511.994.056.277.795.72
GLDICredit Suiss20200414ETF168.3253.6222.2019.0730.8034.66
GLEOGalileo Acqu20200414A48.7677.8723.7243.530.0033.48
GLGTD Holdings,20200414A217.09109.6096.0494.297.4315.17
GLIB AAGCI Liberty,20200414A21.234.513.113.643.142.68
GLIFAGFiQ Global20200414ETF104.4943.8843.8843.880.000.00
GLMDGalmed Pharm20200414A188.5768.966.8811.8259.3057.59
GLNGGolar LNG Lt20200414A23.829.422.013.806.585.61
GLOBGLOBANT S.A.20200414A43.818.741.131.954.786.77
GLOGGASLOG LTD20200414A38.3617.445.38-0.568.1317.93
GLOPGASLOG PARTN20200414A78.5530.2719.0615.959.5114.32
GLPGlobal Partn20200414A126.2627.7015.6713.107.8214.57
GLPIGaming and L20200414A21.018.223.524.124.694.14
GLREGreenlight C20200414A41.4118.921.946.119.5312.40
GLTGlatfelter20200414A33.629.971.081.278.608.72
GLUUGlu Mobile I20200414A15.027.121.412.315.674.81
GLWCorning Inco20200414A5.563.461.592.471.870.99
GLYCGlycoMimetic20200414A62.9717.399.3010.117.757.30
GMGeneral Moto20200414A4.543.111.911.741.201.37
GMANGoldman Sach20200414ETF16.915.796.997.18-1.19-1.39
GMBLEsports Ente20200414A213.03159.13155.58131.2911.7427.85
GMDAGamida Cell20200414A180.5258.7567.2549.030.009.59
GMEGameStop Cor20200414A22.7612.954.934.907.548.12
GMEDGLOBUS MEDIC20200414A21.884.640.881.123.773.52
GMFSPDR S&P Eme20200414ETF29.1710.139.809.760.330.37
GMHIGores Metrop20200414A152.2541.5559.1759.17-17.35-17.35
GMLPGolar LNG Pa20200414A72.4233.1428.4924.602.898.50
GMOGeneral Moly20200414A282.04252.30230.61178.2738.5673.62
GMOMCambria Glob20200414ETF41.4330.276.4113.6524.3417.32
GMREGlobal Medic20200414A48.0313.975.656.915.927.06
GMSGMS Inc.20200414A42.117.053.234.013.733.04
GNAFMicroSectors20200414ETN12.5718.6025.8018.35-7.220.26
GNCGNC Holdings20200414A58.6731.2816.8117.7313.9013.64
GNCAGenocea Bios20200414A171.3565.9039.7538.4821.4627.54
GNEGENIE ENERGY20200414A63.6414.728.348.416.296.31
GNKGENCO SHIPPI20200414A42.8416.235.269.3410.016.88
GNLGlobal Net L20200414A19.589.361.513.093.916.24
GNLNGreenlane Ho20200414A185.73122.6383.2962.7137.8160.29
GNMAiShares GNMA20200414ETF40.7518.2911.8813.366.575.07
GNMKGenMark Diag20200414A35.1912.014.495.206.726.81
GNOMGlobal X Gen20200414ETF32.8011.6011.058.150.023.44
GNPXGenprex, Inc20200414A87.6729.9421.5322.516.197.44
GNRSPDR S&P Glo20200414ETF32.077.444.074.553.362.89
GNRCGENERAC HOLD20200414A23.216.433.222.743.193.68
GNSSGenasys Inc.20200414A68.9215.122.863.6412.5311.78
GNTXGentex Corp20200414A4.667.870.773.361.314.44
GNTYGuaranty Ban20200414A194.3532.7215.7016.7315.2416.06
GNUSGenius Brand20200414A261.01124.9582.6177.8145.7448.17
GNWGenworth Fin20200414A28.0815.786.369.934.945.84
GOGrocery Outl20200414A29.656.912.663.644.233.27
GOATVanEck Vecto20200414ETF58.1179.8979.8979.890.000.00
GOAUUS Global GO20200414ETF90.0958.0325.5642.533.8515.21
GOEXGlobal X Gol20200414ETF155.6772.2161.9266.944.285.25
GOGLGolden Ocean20200414A30.9016.207.917.358.098.85
GOGOGogo Inc.20200414A53.1529.728.7630.0210.20-0.40
GOLDBarrick Gold20200414A4.133.030.391.981.521.06
GOLFAcushnet Hol20200414A20.439.19-0.332.049.537.21
GOODGladstone Co20200414A47.6812.535.925.456.457.08
GOOGAlphabet Inc20200414A9.422.301.061.411.260.90
GOOG LLAlphabet Inc20200414A9.952.631.371.791.260.84
GOOSCanada Goose20200414A14.263.921.461.832.432.08
GOROGold Resourc20200414A26.7629.064.461.957.0626.60
GOSSGossamer Bio20200414A76.4620.377.628.6210.0011.71
GOVTiShares U.S.20200414ETF3.581.941.791.800.150.14
GPAQGordon Point20200414A218.1378.3078.3078.300.000.00
GPCGenuine Part20200414A18.005.271.351.333.923.94
GPIGroup 1 Auto20200414A58.3414.163.664.906.909.24
GPKGraphic Pack20200414A8.603.080.400.742.682.34
GPLGreat Panthe20200414A76.4764.2144.9647.4217.2516.97
GPMTGranite Poin20200414A27.6515.157.197.887.377.29
GPNGlobal Payme20200414A9.712.720.851.071.861.65
GPORGulfport Ene20200414A29.1815.003.766.5410.338.54
GPREGreen Plains20200414A60.3218.938.619.158.619.77
GPRKGEOPARK LIMI20200414A67.2424.998.8011.918.4713.11
GPROGoPro, Inc.20200414A33.5915.006.379.535.425.47
GPSThe Gap, Inc20200414A12.154.941.371.323.563.62
GPXGP Strategie20200414A126.3337.5116.0417.2020.3120.39
GQREFlexShares G20200414ETF20.228.157.416.840.381.31
GRAW.R. Grace &20200414A31.056.531.431.734.904.81
GRAFGraf Industr20200414A84.9130.8119.6419.6411.1511.15
GRBKGreen Brick20200414A68.6520.717.397.739.3212.96
GRCThe Gorman-R20200414A92.6323.5315.7416.277.137.27
GREKGlobal X MSC20200414ETF60.6229.0922.5628.333.210.75
GRESIQ ARB Globa20200414ETF56.4414.5217.6116.40-3.08-1.87
GRIDFirst Trust20200414ETF22.639.827.606.692.213.13
GRIFGriffin Indu20200414A101.8523.5622.0121.610.611.94
GRILMuscle Maker20200414A315.71187.80159.78158.102.6029.27
GRINGrindrod Shi20200414A324.51120.17109.45105.7510.9214.45
GRMNGarmin Ltd20200414A8.522.460.321.302.141.17
GRNiPath Series20200414ETN170.699.759.759.750.000.00
GRNBVanEck Vecto20200414ETF44.014.534.484.530.040.00
GRNQGreenpro Cap20200414A1014.29411.44456.30421.883.21-3.59
GRNVGreenVision20200414A253.175.065.065.060.000.00
GROWUS Global In20200414A239.60104.8967.4050.9130.9652.78
GRPNGroupon, Inc20200414A19.7415.009.8511.514.573.48
GRTSGritstone On20200414A221.6167.1046.4638.0019.1829.25
GRTXGalera Thera20200414A416.24101.0696.9596.704.594.81
GRUAB Svensk Ek20200414ETN376.06168.90126.47100.040.0066.48
GRUBGRUBHUB INC.20200414A9.713.450.711.692.721.76
GRWGGROW GENERAT20200414A51.2024.3516.8817.187.247.17
GSGoldman Sach20200414A6.522.260.410.751.851.51
GSATGlobalstar,20200414A125.0782.6545.2453.062.8528.98
GSBGlobalSCAPE,20200414A107.4734.344.924.3329.6430.33
GSBCGreat Southe20200414A116.7234.0918.4824.177.629.90
GSCGS Connect S20200414ETN1118.71220.759.8813.12218.22211.66
GSEUGoldman Sach20200414ETF26.9311.9925.1211.99-13.100.00
GSEWGoldman Sach20200414ETF16.235.765.275.240.490.52
GSHDGoosehead In20200414A131.5519.69-2.27-1.2920.3320.99
GSIEGoldman Sach20200414ETF12.394.894.314.700.580.19
GSITGSI Technolo20200414A64.5026.7315.8120.383.346.34
GSJYGoldman Sach20200414ETF72.9628.2512.3525.1615.863.08
GSKYGreenSky, In20200414A85.0129.3219.1116.759.1612.60
GSLGlobal Ship20200414A145.6032.8320.8314.109.1118.71
GSLCGoldman Sach20200414ETF6.321.931.741.740.180.19
GSMFerroglobe P20200414A372.55159.95134.21122.7628.8337.66
GSMGGlory Star N20200414A223.2599.2387.8180.5513.6918.75
GSPBarclays Ban20200414ETN297.8677.4442.2556.8534.2820.65
GSSGolden Star20200414A38.5716.498.556.427.5210.07
GSSCGS ActiveBet20200414ETF41.0214.289.8615.262.52-1.00
GSSTGoldman Sach20200414ETF17.427.677.177.170.500.50
GSUMGridsum Hold20200414A300.18161.27160.54149.841.1511.36
GSVGold Standar20200414A40.9132.96-2.67-2.1825.9134.94
GSYInvesco Ultr20200414ETF4.632.221.011.391.210.83
GTGoodyear Tir20200414A13.436.83-2.08-1.988.428.80
GTEGran Tierra20200414A56.1739.8135.3735.073.024.77
GTECGreenland Te20200414A985.29565.22526.55431.0192.49135.82
GTESGates Indust20200414A43.228.512.502.125.856.39
GTHXG1 Therapeut20200414A49.5716.286.594.007.5612.24
GTIMGood Times R20200414A302.44119.3294.8572.3311.4245.65
GTIPGoldman Sach20200414ETF27.298.638.818.82-0.19-0.19
GTLSChart Indust20200414A52.0214.044.315.755.048.22
GTNGray Televis20200414A20.927.011.390.665.016.35
GTN AAGray Televis20200414A848.34233.44233.44233.440.000.00
GTOInvesco Tota20200414ETF96.1341.0240.0035.760.655.24
GTSTriple-S Man20200414A41.716.77-0.130.476.716.31
GTTGTT Communic20200414A32.5413.85-3.384.6517.019.21
GTXGarrett Moti20200414A48.6118.486.4111.5510.776.92
GTYGetty Realty20200414A48.4310.564.806.025.394.54
GTYHGTY Technolo20200414A226.9676.7030.0039.1320.5536.46
GUDBSage ESG Int20200414ETF239.2091.7571.9181.8220.0310.03
GULFWisdomTree20200414ETF161.7447.9952.8458.71-4.86-10.74
GUNRFlexShares G20200414ETF14.964.443.243.330.991.11
GUREGulf Resourc20200414A401.02170.13209.01122.917.6846.99
GURUGlobal X Gur20200414ETF92.5117.8422.7022.70-4.86-4.86
GUSHDirexion Dai20200414ETF15.265.962.833.222.552.74
GVGoldfield Co20200414A78.3748.0338.8140.879.357.19
GVAGranite Cons20200414A36.189.726.026.583.403.14
GVALCambria Glob20200414ETF36.3615.3714.1914.991.180.38
GVIiShares Inte20200414ETF46.1314.5614.4014.400.160.16
GVIPGoldman Sach20200414ETF22.628.097.858.020.240.06
GVPGSE Systems,20200414A473.52242.69188.51190.8155.5552.91
GWBGreat Wester20200414A49.6412.684.948.655.634.03
GWGHGWG Holdings20200414A281.04131.45-10.54-10.35154.07153.88
GWREGUIDEWIRE SO20200414A17.674.553.023.171.521.38
GWRSGlobal Water20200414A160.1654.2234.5931.1413.3823.07
GWWW.W. Grainge20200414A21.424.862.052.042.572.82
GWXSPDR S&P Int20200414ETF69.7919.3518.7318.900.600.45
GXCSPDR S&P Chi20200414ETF23.396.144.405.201.710.94
GXFGlobal X FTS20200414ETF277.3981.8481.8481.840.000.00
GXGGlobal X MSC20200414ETF184.0858.9960.2959.23-0.72-0.24
GXGXGX Acquisito20200414A148.2435.6934.2034.191.501.51
GXTGGlobal X The20200414ETF113.8935.5736.4136.36-0.83-0.79
GYLDArrow Dow Jo20200414ETF451.08138.25137.90136.030.372.19
HHyatt Hotels20200414A25.545.964.414.881.511.08
HAHawaiian Hol20200414A21.809.905.072.884.767.03
HACKETFMG Prime20200414ETF23.786.775.405.831.370.94
HAEHaemonetics20200414A25.705.493.083.152.382.35
HAFCHanmi Financ20200414A47.079.603.323.555.026.04
HAILSPDR S&P Ken20200414ETF40.5311.66-2.85-1.7114.5713.42
HAINHain Celesti20200414A19.367.041.183.593.123.45
HALHalliburton20200414A12.837.233.532.583.674.67
HALLHallmark Fin20200414A159.0366.6843.9954.5613.1612.16
HALOHalozyme The20200414A15.1823.681.928.891.3114.20
HAPVanEck Vecto20200414ETF35.8215.2113.7515.321.46-0.11
HAPPHappiness Bi20200414A87.3834.3622.2126.769.007.61
HARPHarpoon Ther20200414A256.7459.1241.1438.9716.5620.25
HASHasbro, Inc.20200414A11.942.960.360.352.602.62
HASIHANNON ARMST20200414A27.849.494.235.255.214.24
HAUDiShares Curr20200414ETF25.48442.24442.24442.240.000.00
HAUZXtrackers In20200414ETF43.625.755.705.710.050.04
HAWXiShares Curr20200414ETF49.1722.1319.9320.682.221.47
HAYNHaynes Inter20200414A68.3723.215.575.219.3817.80
HBANHuntington B20200414A12.186.112.191.603.914.51
HBBHamilton Bea20200414A168.2771.5153.0852.8817.9718.87
HBCPHome Bancorp20200414A438.8766.1242.3132.676.4833.09
HBIHanesbrands,20200414A10.735.361.701.182.774.17
HBIOHarvard Bios20200414A69.83240.80180.55174.2772.2268.95
HBMHudbay Miner20200414A43.3419.954.486.6815.3413.28
HBMDHoward Banco20200414A574.51106.7184.6395.109.3211.58
HBNCHorizon Banc20200414A58.2823.206.055.1217.4418.58
HBPHuttig Build20200414A360.89108.16109.6381.594.1926.41
HBTHBT Financia20200414A208.7559.2915.9353.3643.135.85
HCAHCA Healthca20200414A11.053.321.191.672.131.65
HCACHennessy Cap20200414A393.62264.04264.04264.040.000.00
HCAPHarvest Capi20200414A276.79136.2549.4920.0377.34115.99
HCATHealth Catal20200414A51.1619.043.2012.1312.836.98
HCCWarrior Met20200414A36.8911.957.737.404.154.56
HCCHHL Acquisiti20200414A254.38
HCCIHeritage-Cry20200414A137.8236.4820.0525.7813.8710.67
HCCOHealthcare M20200414A233.8635.5935.5935.590.000.00
HCFTHunt Compani20200414A189.1783.3642.6357.5342.9426.08
HCHCHC2 Holdings20200414A97.1240.1319.6616.3120.3923.93
HCIHCI Group, I20200414A116.1925.6418.4818.785.426.86
HCKTHackett Grou20200414A60.8416.153.357.186.208.88
HCRHi-Crush Inc20200414A159.5778.1670.5870.314.257.76
HCRBHartford Cor20200414ETF14.1313.4514.6713.45-1.220.00
HCSGHealthcare S20200414A33.898.294.714.703.493.59
HDHome Depot,20200414A5.551.690.690.611.001.08
HDAWXtrackers MS20200414ETF424.69123.62123.62123.620.000.00
HDEFXtrackers MS20200414ETF92.687.977.858.010.12-0.04
HDGProShares He20200414ETF54.8913.7213.2713.270.450.45
HDGEAdvisorShare20