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 Avg20200415A11.505.062.032.582.712.49
ETF_AvgVW ETF Avg20200415ETF3.568.097.337.440.640.65
ETN_AvgVW ETN Avg20200415ETN29.3011.186.707.164.174.02
AAgilent Tech20200415A7.212.500.460.952.011.55
AAAlcoa Corpor20200415A14.4417.310.693.3016.8914.32
AAAUPerth Mint P20200415ETF7.513.161.981.781.181.38
AADRAdvisorShare20200415ETF108.2221.9522.3121.95-0.360.00
AALAmerican Air20200415A8.403.93-0.591.684.502.26
AAMCAltisource A20200415A880.47204.39241.72237.27-36.17-31.87
AAMEAtlantic Ame20200415A1208.63198.63180.50184.375.2614.04
AANAaron's, Inc20200415A40.1516.628.9510.077.706.66
AAOIApplied Opto20200415A29.9412.254.343.847.828.39
AAONAaon Inc20200415A53.5618.9711.4512.137.486.86
AAPADVANCE AUTO20200415A21.474.842.082.202.702.64
AAPLApple Inc.20200415A1.410.661.350.78-0.69-0.12
AATAMERICAN ASS20200415A37.319.563.434.605.684.96
AAUAlmaden Mine20200415A87.9683.6315.3018.1071.5667.96
AAWWAtlas Air Wo20200415A36.1519.2511.5712.997.516.33
AAXJiShares MSCI20200415ETF2.091.970.791.740.600.11
AAXNAxon Enterpr20200415A43.439.234.415.374.004.16
ABAllianceBern20200415A34.3811.614.774.856.836.80
ABBVABBVIE INC.20200415A2.691.31-0.190.431.500.88
ABCAmerisourceB20200415A16.256.173.113.853.042.32
ABCBAmeris Banco20200415A30.798.922.591.494.297.40
ABEOAbeona Thera20200415A45.4522.732.307.6018.4515.16
ABEQAbsolute Cor20200415ETF39.4164.0425.6225.0738.4839.31
ABGAsbury Autom20200415A61.5511.494.248.195.593.29
ABIOARCA biophar20200415A283.69109.89110.5192.724.8417.07
ABMABM Industri20200415A27.656.194.654.290.971.90
ABMDAbiomed Inc20200415A25.777.062.532.614.534.45
ABRArbor Realty20200415A22.3315.99-10.70-1.0226.6817.16
ABTAbbott Labor20200415A3.671.78-0.800.492.581.29
ABTXAllegiance B20200415A92.1823.1512.6814.8610.208.32
ABUSArbutus Biop20200415A106.4241.2830.2927.607.6613.74
ACAssociated C20200415A256.8879.4164.4962.9311.6016.49
ACAArcosa, Inc.20200415A41.0210.706.136.454.574.27
ACADAcadia Pharm20200415A17.976.042.591.413.374.63
ACAMAcamar Partn20200415A71.57
ACBAurora Canna20200415A6.756.736.004.080.762.66
ACBIAtlantic Cap20200415A170.2834.8420.3319.3911.1015.42
ACCAmerican Cam20200415A21.065.252.792.922.382.34
ACCOAcco Brands20200415A33.6212.923.654.319.158.64
ACELAccel Entert20200415A95.0718.6415.3615.402.453.24
ACERAcer Therape20200415A162.27118.8430.2555.2197.7969.23
ACESALPS Clean E20200415ETF33.5530.012.112.2428.7728.63
ACGLArch Capital20200415A10.386.810.714.511.812.30
ACHCAcadia Healt20200415A26.5511.588.639.022.912.55
ACHVAchieve Life20200415A152.6358.4248.0528.1916.0130.25
ACIAAcacia Commu20200415A5.922.010.410.591.591.42
ACIOAptus Collar20200415ETF101.8925.2425.2425.240.000.00
ACIUAC Immune SA20200415A73.5625.3111.8510.5613.0414.75
ACIWACI Worldwid20200415A27.479.971.260.352.659.46
ACLSAxcelis Tech20200415A44.1024.8011.3310.8013.6014.54
ACMAecom20200415A15.755.631.214.192.201.43
ACMRACM Research20200415A54.1723.267.6611.188.4312.05
ACNAccenture PL20200415A6.361.650.520.481.131.18
ACNBACNB Corp20200415A328.64108.4262.6858.0943.5150.46
ACORAcorda Thera20200415A100.8151.9823.5522.4926.1029.92
ACREAres Commerc20200415A60.2127.210.7120.7526.476.46
ACRSAclaris Ther20200415A167.0268.1650.5036.805.8030.84
ACRXAcelRx Pharm20200415A80.4236.8246.3634.49-10.562.45
ACSGXtrackers MS20200415ETF89.5517.7421.6318.29-3.89-0.55
ACSIAmerican Cus20200415ETF23.616.706.716.71-0.01-0.01
ACSTAcasti Pharm20200415A120.1573.3265.4461.785.1211.48
ACTAdvisorShare20200415ETF74.38104.5031.5582.516.7621.64
ACTGAcacia Resea20200415A55.1544.9014.7721.0932.5425.31
ACTTAct II Globa20200415A151.9447.5047.5047.500.000.00
ACUAcme United20200415A302.5346.7237.9236.084.2710.50
ACWFiShares Edge20200415ETF62.7125.0125.7025.97-0.70-0.97
ACWIiShares MSCI20200415ETF1.720.610.590.330.010.28
ACWViShares Edge20200415ETF7.113.950.691.793.282.16
ACWXiShares MSCI20200415ETF2.811.420.921.110.500.31
ACYAeroCentury20200415A350.14109.7641.6557.1161.4653.61
ADBEAdobe Inc.20200415A7.062.630.973.221.65-0.58
ADCAgree Realty20200415A43.938.960.600.868.148.11
ADESAdvanced Emi20200415A55.5027.3812.5217.6614.669.79
ADIAnalog Devic20200415A8.464.802.173.171.371.63
ADILAdial Pharma20200415A258.5396.5453.8273.3933.8323.16
ADMArcher Danie20200415A5.112.231.781.910.460.32
ADMAADMA Biologi20200415A37.9717.223.654.7813.5412.46
ADMEAptus Behavi20200415ETF51.4920.4611.8712.748.607.73
ADMPAdamis Pharm20200415A82.0147.2036.3738.8011.058.43
ADMSAdamas Pharm20200415A73.2615.464.473.9410.2311.53
ADNTAdient plc O20200415A24.2915.014.265.6310.349.59
ADPAutomatic Da20200415A8.612.741.362.621.380.12
ADPTAdaptive Bio20200415A51.5413.346.528.633.784.69
ADREInvesco BLDR20200415ETF34.396.401.992.114.414.29
ADROAduro Biotec20200415A42.9018.175.466.919.5811.24
ADSAlliance Dat20200415A23.8111.91-1.111.2313.0710.78
ADSKAutodesk Inc20200415A12.162.530.751.031.781.50
ADSWAdvanced Dis20200415A3.321.870.491.700.850.17
ADTADT Inc.20200415A19.379.231.361.807.767.44
ADTNAdtran Inc20200415A30.608.852.255.166.083.69
ADUSAddus HomeCa20200415A67.7914.926.316.888.188.05
ADVMAdverum Biot20200415A39.1929.993.437.295.3021.37
ADXSAdvaxis, Inc20200415A85.2545.0935.5440.179.634.94
AEAdams Resour20200415A524.23108.9469.9982.7634.5426.24
AEEAmeren Corpo20200415A9.315.571.584.841.400.73
AEGNAegion Corp20200415A72.0561.1830.0028.5934.2535.18
AEHRAehr Test Sy20200415A330.76125.5952.0581.32-0.7543.32
AEISAdvanced Ene20200415A50.4918.238.158.549.569.85
AELAmerican Equ20200415A38.1412.097.977.953.994.15
AEMAgnico Eagle20200415A6.362.180.810.801.371.38
AEMDAETHLON MEDI20200415A194.7284.3874.1576.1610.978.35
AEOAmerican Eag20200415A13.048.441.612.066.866.42
AEPAmerican Ele20200415A5.772.530.91-0.660.763.19
AERAercap Holdi20200415A22.5910.702.974.047.726.72
AERIAerie Pharma20200415A23.8415.282.6910.6212.684.69
AESAES Corporat20200415A8.168.683.443.755.294.99
AESEAllied Espor20200415A488.07213.67146.92156.9948.3455.26
AESRAnfield U.S.20200415ETF65.6722.1522.1222.120.030.03
AEYADDvantage T20200415A219.9998.5477.8962.0228.3837.10
AEYEAudioEye, In20200415A162.3638.7135.4036.203.482.59
AEZSAeterna Zent20200415A148.37125.4699.4299.9418.5225.61
AFCAllied Capit20200415A138.5937.3431.7631.645.395.71
AFGAmerican Fin20200415A29.0313.218.038.305.094.95
AFHAtlas Financ20200415A445.00153.44134.93125.2618.8828.20
AFIArmstrong Fl20200415A144.6045.3333.2219.092.1225.96
AFIFAnfield Univ20200415ETF39.6824.4924.4924.490.000.00
AFINAmerican Fin20200415A68.2218.8516.3513.620.455.14
AFKVanEck Vecto20200415ETF58.1925.2110.485.3915.0519.88
AFLAflac Inc.20200415A4.616.32-0.422.346.794.01
AFLGFirst Trust20200415ETF16.9368.4128.4831.4040.2737.31
AFMCFirst Trust20200415ETF65.4650.9350.9350.930.000.00
AFMDAffimed N.V.20200415A49.6624.837.9610.046.8114.70
AFSMFirst Trust20200415ETF53.626.350.000.006.366.36
AFTYPacer CSOP F20200415ETF38.0214.8913.8213.821.061.06
AFYAAfya Limited20200415A153.0128.4217.0821.078.877.35
AGFIRST MAJEST20200415A13.706.25-1.432.567.693.69
AGBAAGBA Acquisi20200415A414.2055.9155.9155.910.000.00
AGCOAGCO Corpora20200415A20.978.912.216.004.242.91
AGEAgeX Therape20200415A226.20103.3466.8164.6837.4639.36
AGENAgenus Inc.20200415A39.5121.995.516.0210.3616.05
AGFSAgroFresh So20200415A206.2577.2674.1563.835.4813.43
AGGiShares Core20200415ETF1.150.610.280.050.330.56
AGGPIQ Enhanced20200415ETF20.7442.8113.8157.530.78-14.82
AGGYWisdomTree Y20200415ETF8.493.934.404.09-0.47-0.15
AGIAlamos Gold20200415A15.548.44-2.03-0.1010.488.56
AGIOAgios Pharma20200415A24.008.451.384.204.534.23
AGLEAeglea BioTh20200415A178.9299.4838.1840.8969.2561.30
AGMFederal Agri20200415A91.4928.2112.6812.4514.8015.82
AGM AAFederal Agri20200415A868.88285.12219.16219.1668.0268.02
AGMHAGM Group Ho20200415A127.6036.6630.6136.566.110.10
AGNAllergan plc20200415A4.431.181.001.160.180.02
AGNCAGNC Investm20200415A9.184.312.820.831.503.49
AGNDWisdomTree T20200415ETF136.517.547.567.54-0.020.00
AGOAssured Guar20200415A16.626.353.124.083.132.27
AGRAvangrid, In20200415A20.653.631.371.442.242.19
AGROADECOAGRO S.20200415A39.9315.316.122.788.8712.55
AGRXAgile Therap20200415A50.7021.085.802.5213.8818.58
AGSPlayAGS, Inc20200415A50.4434.4319.3921.927.0612.44
AGTiShares MSCI20200415ETF81.15202.86203.28202.66-0.410.20
AGTCApplied Gene20200415A78.1928.5623.5823.194.065.41
AGXArgan, Inc20200415A110.7419.209.3110.537.068.65
AGYSAgilysys, In20200415A77.2828.2112.1021.987.266.16
AGZiShares Agen20200415ETF12.794.644.424.630.220.02
AGZDWisdomTree T20200415ETF62.1412.0512.0512.050.000.00
AHCA.H. Belo Co20200415A167.0369.5654.3355.286.7214.16
AHCOAdaptHealth20200415A144.3584.8140.6190.584.26-5.84
AHHArmada Hoffl20200415A33.3411.815.436.466.185.37
AHPIAllied Healt20200415A82.8137.8629.7627.387.1010.53
AHTAshford Hosp20200415A41.4530.2021.6331.295.66-1.16
AIArlington As20200415A45.3430.4115.7815.0914.6815.57
AIAiShares Asia20200415ETF26.173.392.672.550.710.83
AIEQAI Powered E20200415ETF53.0621.7618.3218.343.463.44
AIGAmerican Int20200415A8.3713.482.821.9510.8711.76
AIHSSenmiao Tech20200415A259.83148.3766.44177.2317.69-29.82
AIIQAI Powered I20200415ETF65.6619.2113.3416.815.862.40
AIKIAIkido Pharm20200415A75.7050.7026.5635.219.6615.32
AIMAIM ImmunoTe20200415A55.9121.5613.7014.537.337.05
AIMCAltra Indust20200415A37.7312.43-0.416.4512.636.00
AIMTAimmune Ther20200415A23.358.311.843.446.444.89
AINAlbany Inter20200415A42.6911.446.346.254.915.19
AINCAshford Inc.20200415A699.71197.57112.8091.3185.42105.46
AINVApollo Inves20200415A26.3011.463.421.115.0710.30
AIQGlobal X Fut20200415ETF44.5516.4516.4716.50-0.01-0.05
AIRAAR Corp.20200415A42.2727.7113.2214.0514.6513.91
AIRGAirgain, Inc20200415A108.2640.4420.555.1612.6835.00
AIRIAir Industri20200415A187.21106.7061.1876.029.1430.17
AIRRFirst Trust20200415ETF31.5216.898.496.272.9010.58
AIRTAir T Inc20200415A841.48209.42-211.38-198.43436.41413.35
AITApplied Indu20200415A46.6313.188.258.044.815.17
AIVApartment In20200415A18.295.041.691.793.313.25
AIZAssurant, In20200415A31.544.901.771.863.083.04
AJGArthur J. Ga20200415A13.656.494.275.392.151.10
AJRDAerojet Rock20200415A35.376.041.174.594.861.45
AJXGreat Ajax C20200415A78.1118.978.247.329.5011.65
AKAMAkamai Techn20200415A10.676.831.280.571.896.21
AKBAAkebia Thera20200415A31.8212.707.237.384.915.35
AKCAAkcea Therap20200415A62.1415.825.863.269.1912.56
AKERAkers Biosci20200415A97.4943.9729.2737.0813.846.92
AKGAsanko Gold20200415A71.7747.8028.1232.6018.7715.40
AKRAcadia Realt20200415A27.486.522.092.744.413.79
AKROAkero Therap20200415A151.7134.2813.5217.9918.3616.32
AKRXAkorn, Inc.20200415A60.7463.8421.5350.356.3913.34
AKTSAKOUSTIS TEC20200415A43.1815.205.484.758.4910.47
ALAir Lease Co20200415A26.2111.972.716.579.315.50
ALACAlberton Acq20200415A200.6333.6033.6033.600.000.00
ALBAlbemarle Co20200415A14.255.552.412.473.153.10
ALBOAlbireo Phar20200415A120.9134.2011.507.3818.3926.91
ALCAlcon Inc. O20200415A11.303.241.591.741.651.50
ALCOAlico Inc20200415A246.8325.4113.1511.9610.2913.42
ALDXAldeyra Ther20200415A69.4527.9615.4813.5011.0014.48
ALEALLETE, Inc.20200415A25.485.322.592.812.702.51
ALECAlector, Inc20200415A65.7718.8910.479.994.628.85
ALEXAlexander &20200415A45.5612.386.116.686.085.72
ALFAAlphaClone A20200415ETF35.5910.163.6510.723.19-0.57
ALGAlamo Group,20200415A157.8739.0523.4025.1111.0113.96
ALGNAlign Techno20200415A22.795.642.262.603.343.04
ALGRAllegro Merg20200415A78.58
ALGTAllegiant Tr20200415A65.7622.187.8816.329.045.84
ALIMAlimera Scie20200415A299.72183.7467.0171.70140.04133.19
ALJJALJ Regional20200415A1291.23418.85330.94243.35179.00176.75
ALKAlaska Air G20200415A16.9412.30-0.790.0113.2012.41
ALKSAlkermes Inc20200415A16.5012.416.316.636.225.89
ALLThe Allstate20200415A10.233.661.641.852.011.80
ALLEAllegion Pub20200415A24.108.815.896.062.922.75
ALLKAllakos Inc.20200415A94.5714.655.445.907.908.75
ALLOAllogene The20200415A51.3222.7117.5219.014.833.70
ALLTAllot Ltd. O20200415A55.2814.269.629.214.515.04
ALLYAlly Financi20200415A8.0812.380.422.0812.2610.55
ALNAAllena Pharm20200415A163.1177.3766.9559.490.6017.78
ALNYAlnylam Phar20200415A31.397.782.352.915.274.88
ALOAlio Gold In20200415A165.98117.91101.8796.8020.9921.30
ALOTAstroNova, I20200415A245.2580.8863.5163.0819.0617.88
ALPNAlpine Immun20200415A812.39140.08131.34110.5524.4929.36
ALRMAlarm.com Ho20200415A34.3815.844.164.4011.5511.59
ALRNAileron Ther20200415A218.40146.2180.40134.7816.9511.17
ALRSAlerus Finan20200415A722.92110.77109.1994.395.6416.45
ALSKAlaska Commu20200415A55.7923.837.772.8815.2920.95
ALSNALLISON TRAN20200415A10.243.310.771.012.532.31
ALTAltimmune, I20200415A56.7021.5512.2011.458.2610.30
ALTGAlta Equipme20200415A156.7591.2476.2091.962.57-0.72
ALTMAltus Midstr20200415A365.95177.59168.75167.4011.5111.13
ALTRAltair Engin20200415A44.5013.882.854.0710.829.87
ALTSProShares Mo20200415ETF74.3825.3020.6525.304.660.00
ALTYGlobal X Sup20200415ETF68.73110.7315.0427.705.0380.47
ALUSAlussa Energ20200415A93.4675.9723.3218.1759.8661.75
ALVAutoliv, Inc20200415A14.443.501.311.222.192.28
ALXAlexander's20200415A47.6828.1426.5328.853.36-0.02
ALXNAlexion Phar20200415A7.892.833.891.55-1.051.29
ALYAAlithya Grou20200415A365.23125.99107.42107.8918.6418.20
AMAntero Midst20200415A38.1015.848.237.907.167.92
AMAGAMAG Pharmac20200415A44.6513.905.226.408.477.51
AMALAmalgamated20200415A171.4949.3833.8438.3615.8111.04
AMATApplied Mate20200415A4.103.423.592.38-0.171.04
AMBAAmbarella, I20200415A32.3918.241.661.4516.8317.04
AMBCAmbac Financ20200415A53.8710.583.123.296.607.28
AMCAMC ENTERTAI20200415A44.9718.4312.0010.286.078.15
AMCAiShares Russ20200415ETF36.5412.9629.858.78-16.864.18
AMCIAMCI Acquisi20200415A41.6314.8817.4117.41-2.52-2.52
AMCRAmcor plc Or20200415A11.545.092.162.272.932.83
AMCXAMC Networks20200415A26.7710.791.151.505.349.24
AMDAdvanced Mic20200415A1.853.112.772.750.340.36
AMEAmetek, Inc.20200415A12.973.422.201.731.211.70
AMEDAmedisys Inc20200415A50.2510.585.285.424.925.15
AMEHApollo Medic20200415A127.1056.9518.5427.5510.5728.64
AMGAffiliated M20200415A31.778.003.864.434.123.58
AMGNAmgen Inc20200415A6.424.381.073.071.141.31
AMHAMERICAN HOM20200415A9.362.381.341.411.020.97
AMHCAmplitude He20200415A416.67
AMJJP Morgan Al20200415ETN11.154.791.471.513.323.29
AMKAssetMark Fi20200415A223.4552.0637.3741.307.8410.74
AMKRAmkor Techno20200415A14.0410.144.715.115.055.07
AMLPAlerian MLP20200415ETF25.4910.836.166.954.683.89
AMNAMN Healthca20200415A35.448.722.554.003.654.72
AMNBAmerican Nat20200415A386.4985.4051.7857.4132.0928.40
AMOMQraft AI-Enh20200415ETF43.3028.3651.8941.39-23.81-12.96
AMOTAllied Motio20200415A142.3330.1314.1212.6813.9117.47
AMPAmeriprise F20200415A31.6311.643.576.788.104.88
AMPEAmpio Pharma20200415A97.0457.3841.8747.029.1510.32
AMPHAmphastar Ph20200415A34.0111.904.863.256.908.65
AMPYAmplify Ener20200415A100.9664.0845.9351.7411.8112.30
AMRBAmerican Riv20200415A1089.07520.33520.33520.330.000.00
AMRCAmeresco, In20200415A52.5014.853.87-0.277.6115.06
AMRHAmeri Holdin20200415A509.22263.53267.01240.6314.8123.24
AMRKA-Mark Preci20200415A243.2833.8627.8127.614.346.26
AMRSAmyris Inc.20200415A45.5220.236.805.0413.2515.20
AMRXAmneal Pharm20200415A31.0417.063.212.9813.9614.19
AMSAmerican Sha20200415A895.52104.7429.49-87.4564.47191.30
AMSCAmerican Sup20200415A74.7728.4512.018.2616.8620.36
AMSFAMERISAFE, I20200415A60.3015.158.439.285.815.87
AMSW AAAmerican Sof20200415A63.1415.065.985.309.089.93
AMTAmerican Tow20200415A12.683.051.711.781.321.28
AMTBAmerant Banc20200415A264.4950.2046.7646.842.933.34
AMTB BBAmerant Banc20200415A528.87243.21236.63238.336.745.01
AMTDTD Ameritrad20200415A5.252.571.101.081.471.49
AMTXAemetis, Inc20200415A465.4296.5624.7533.2872.3763.78
AMUETRACS Aleri20200415ETN49.8113.779.009.984.773.80
AMUBETRACS Aleri20200415ETN90.1015.5314.6115.530.920.00
AMWDAmerican Woo20200415A122.0421.298.9816.467.314.81
AMZAInfraCap MLP20200415ETF57.9821.3013.0914.393.296.85
AMZNAmazon.Com I20200415A6.211.940.981.530.960.41
ANAutoNation,20200415A24.947.955.035.092.922.87
ANABAnaptysBio,20200415A31.759.063.172.145.106.91
ANATAmerican Nat20200415A118.5221.9616.5214.735.337.23
ANDAAndina Acqui20200415A108.54
ANDEAndersons In20200415A47.6011.050.761.2510.219.83
ANETArista Netwo20200415A22.075.101.682.193.422.91
ANFAbercrombie20200415A13.1217.61-1.49-0.6719.6718.92
ANGIANGI Homeser20200415A18.897.810.452.317.245.49
ANGLVanEck Vecto20200415ETF19.177.726.736.250.971.47
ANGOAngioDynamic20200415A38.7915.968.076.007.8810.09
ANHAnworth Mort20200415A79.3355.8926.5828.7829.6127.55
ANIKAnika Therap20200415A73.9016.462.724.5910.2711.86
ANIPANI Pharmace20200415A116.5732.7119.6217.6211.8215.09
ANIXAnixa Biosci20200415A130.8643.1917.8623.7420.2019.48
ANSSAnsys Inc20200415A23.515.233.483.491.741.74
ANTMANTHEM, INC.20200415A14.813.661.521.652.122.01
ANVSAnnovis Bio,20200415A601.31175.57130.80110.3413.1263.96
ANYSphere 3D Co20200415A449.18226.84248.12231.81-1.20-4.39
AOAiShares Core20200415ETF22.706.412.544.683.881.74
AOBCAmerican Out20200415A23.8710.910.120.5110.6910.50
AOKiShares Core20200415ETF17.685.586.115.45-0.530.13
AOMiShares Core20200415ETF18.927.305.946.361.360.94
AONAon plc Clas20200415A17.205.573.544.632.040.95
AORiShares Core20200415ETF17.013.963.083.170.870.79
AOSA.O. Smith C20200415A9.332.100.540.921.561.18
AOSLAlpha and Om20200415A60.0819.597.769.184.3810.11
APAmpco-Pittsb20200415A130.1340.9431.2023.557.8417.38
APAApache Corpo20200415A13.637.441.523.035.924.42
APAMARTISAN PART20200415A34.607.720.991.176.666.55
APDAir Products20200415A14.303.311.591.671.691.63
APDNApplied DNA20200415A45.7720.22-0.416.7518.9113.50
APEIAmerican Pub20200415A115.9723.2812.6213.199.4010.08
APENApollo Endos20200415A452.11179.71185.20168.561.3211.14
APEXApex Global20200415A485.96137.5278.8158.1246.9179.10
APHAmphenol Cor20200415A10.043.202.031.741.161.46
APHAAphria Inc.20200415A26.7715.889.8013.005.912.97
APLEApple Hospit20200415A16.3910.311.024.119.356.24
APLSApellis Phar20200415A36.769.513.553.425.896.09
APLTApplied Ther20200415A147.2234.2321.0520.7410.3513.49
APMAptorum Grou20200415A627.84280.59227.78266.5732.7014.50
APOApollo Globa20200415A15.556.905.335.061.471.84
APOGApogee Enter20200415A39.859.042.242.786.246.27
APPFAppFolio, In20200415A81.1114.917.689.426.265.33
APPNAppian Corpo20200415A42.0215.3310.8411.194.214.14
APPSDigital Turb20200415A23.9517.2118.8810.73-1.626.49
APREAprea Therap20200415A310.0064.9446.1761.271.563.65
APRNBlue Apron H20200415A40.4414.506.436.397.468.11
APTAlpha Pro Te20200415A47.2516.8610.8612.005.224.86
APTOAptose Biosc20200415A43.2715.858.157.406.788.45
APTSPreferred Ap20200415A41.7911.84-1.545.7113.216.13
APTVAptiv PLC20200415A20.7515.3411.6511.503.683.88
APTXAptinyx Inc.20200415A119.3739.8426.9226.4610.9713.39
APVOAptevo Thera20200415A227.7379.1546.9246.0422.7632.84
APWCAsia Pacific20200415A620.58340.70340.70340.700.000.00
APXTApex Technol20200415A96.7156.7856.0756.930.72-0.16
APYApergy Corpo20200415A30.5317.79-6.872.5524.1215.39
APYXApyx Medical20200415A129.4661.3829.1726.8235.6336.86
AQBAquaBounty T20200415A159.0070.8638.2448.7732.9622.05
AQMSAqua Metals,20200415A171.98122.5384.3380.0328.6142.67
AQNAlgonquin Po20200415A7.984.481.361.703.132.79
AQSTAquestive Th20200415A67.2332.3716.8114.6515.2417.70
AQUAEvoqua Water20200415A24.5310.542.283.903.436.61
ARANTERO RESOU20200415A79.8327.5519.5315.976.0811.55
ARAAmerican Ren20200415A86.6830.7714.688.9512.5621.76
ARAVAravive, Inc20200415A95.5737.4724.0719.9612.5717.49
ARAYAccuray Inco20200415A66.5627.5116.4818.597.368.95
ARCARC Document20200415A314.13114.58103.5695.9415.9218.86
ARCBArcBest Corp20200415A51.5216.585.856.867.009.71
ARCCAres Capital20200415A11.005.247.663.77-2.741.48
ARCEArco Platfor20200415A126.3122.8915.5217.794.925.10
ARCHArch Coal, I20200415A44.6510.813.504.597.116.22
ARCMArrow Reserv20200415ETF31.95
ARCOARCOS DORADO20200415A42.7713.687.725.515.628.16
ARCTArcturus The20200415A78.0228.38-0.68-0.7926.0229.19
ARDArdagh Group20200415A80.6932.4414.3924.335.808.08
ARDSAridis Pharm20200415A553.3581.4781.4781.470.000.00
ARDXArdelyx, Inc20200415A34.5733.9219.3521.9514.6912.02
AREAlexandria R20200415A27.3310.129.259.613.333.18
ARECAMERICAN RES20200415A686.34106.6240.7166.3230.7839.91
ARESAres Managem20200415A25.177.543.644.483.353.07
ARGOArgo Group I20200415A53.0216.7511.8711.804.534.96
ARGTGlobal X MSC20200415ETF135.0664.6068.2651.981.2912.56
ARIAPOLLO COMME20200415A27.3022.7514.1815.734.837.02
ARKFARK Fintech20200415ETF13.816.626.096.050.530.57
ARKGARK Genomic20200415ETF26.9112.0612.9711.99-0.910.07
ARKKARK Innovati20200415ETF16.076.645.274.361.372.28
ARKQARK Autonomo20200415ETF24.2915.9015.3515.600.550.30
ARKRArk Restaura20200415A872.72190.14194.09147.5221.5642.75
ARKWARK Next Gen20200415ETF13.435.644.782.490.863.14
ARLAmerican Rea20200415A1331.49235.57222.48203.0322.8833.33
ARLOArlo Technol20200415A66.2831.234.979.2325.0222.03
ARLPAlliance Res20200415A44.1617.2511.6610.035.347.22
ARMKARAMARK20200415A13.365.875.035.110.090.76
ARMPArmata Pharm20200415A284.26261.10-114.02128.18447.52143.03
ARMRArmor US Equ20200415ETF24.6040.1840.3740.53-0.21-0.36
ARNAArena Pharma20200415A29.1413.243.904.559.448.84
ARNCArconic Corp20200415A24.8915.792.985.1912.8510.73
AROCArchrock Inc20200415A30.1413.245.537.006.976.24
AROWArrow Financ20200415A200.4842.9317.1816.987.5018.62
ARPOAerpio Pharm20200415A505.91150.90106.95101.6446.5150.52
ARQTArcutis Biot20200415A320.7237.1521.1718.809.1818.34
ARRARMOUR Resid20200415A16.0015.294.778.4110.827.10
ARTLArtelo Biosc20200415A364.64162.2177.41116.6256.1446.56
ARTN AAArtesian Res20200415A91.1227.9818.7913.885.8814.01
ARTWArts-Way Man20200415A389.54250.90202.75150.6143.4496.27
ARVNArvinas, Inc20200415A93.3024.5911.0011.8112.9212.98
ARWArrow Electr20200415A22.144.871.812.283.052.59
ARWRArrowhead Re20200415A24.5113.644.066.214.027.35
ARYAARYA Science20200415A2621.831103.541103.541103.540.000.00
ASBAssociated B20200415A10.554.001.361.932.612.07
ASCARDMORE SHIP20200415A48.9818.687.7212.297.636.33
ASEAGlobal X FTS20200415ETF168.3660.6860.6860.680.000.00
ASETFlexShares R20200415ETF20.5920.6420.6420.640.000.00
ASFIAsta Funding20200415A30.4711.368.708.192.673.18
ASGNASGN Incorpo20200415A35.1510.216.356.643.843.57
ASHAshland Glob20200415A30.997.144.224.752.912.39
ASHRXtrackers Ha20200415ETF3.793.252.622.610.640.65
ASHSXtrackers Ha20200415ETF23.6112.3611.8611.950.500.42
ASHXXtrackers MS20200415ETF158.97
ASIXAdvanSix Inc20200415A50.7511.264.873.194.628.06
ASMAvino Silver20200415A111.76102.7356.4475.2819.4527.43
ASMBAssembly Bio20200415A93.5218.9420.3218.53-2.150.42
ASNAAscena Retai20200415A100.7672.81158.3912.84-90.9359.05
ASPNAspen Aeroge20200415A104.4231.9312.8923.2417.268.69
ASPSAltisource P20200415A103.7932.2817.5413.117.5719.07
ASPUASPEN GROUP,20200415A105.1830.491.25-1.9224.8132.18
ASRTAssertio The20200415A90.9337.7821.5725.2913.3912.48
ASRVAmeriServ Fi20200415A240.0432.3829.5227.902.484.48
ASTCAstrotech Co20200415A195.0875.6654.7969.5816.556.10
ASTEAstec Indust20200415A94.7122.987.404.8612.0818.09
ASURAsure Softwa20200415A70.6421.225.086.6314.5014.60
ASYSAmtech Syste20200415A124.2845.4436.1331.787.9313.65
ATAtlantic Pow20200415A50.5717.138.725.747.1911.38
ATCOAtlas Corp.20200415A46.1817.149.2610.017.827.13
ATCXAtlas Techni20200415A909.42291.07207.95237.3986.7055.99
ATECAlphatec Hol20200415A58.4948.2327.0132.9621.9515.75
ATENA10 NETWORKS20200415A27.137.701.790.765.526.94
ATEST CCTest Symbol20200415A26.917.006.846.970.160.03
ATEST GGTEST SYMBOL20200415A30.397.968.007.97-0.04-0.02
ATEXAnterix Inc.20200415A106.0815.9610.126.854.959.09
ATGEAdtalem Glob20200415A23.496.534.954.101.502.43
ATHAthene Holdi20200415A12.317.891.565.466.382.42
ATHXAthersys, In20200415A33.5814.1111.747.841.896.27
ATIAllegheny Te20200415A16.7112.86-1.054.6914.138.31
ATIFATIF Holding20200415A500.1194.7367.6272.0224.4222.80
ATKRAtkore Inter20200415A30.967.444.094.263.173.17
ATLCAtlanticus H20200415A868.40186.06184.81186.10-0.40-0.04
ATLOAMES Nationa20200415A181.6651.1425.4330.6412.7620.40
ATMPiPath Select20200415ETF359.33109.52102.43110.388.03-0.85
ATNIATN Internat20200415A202.9538.5618.8820.2718.3318.37
ATNMActinium Pha20200415A37.8220.8814.3212.005.138.86
ATNXAthenex, Inc20200415A41.2712.634.5012.627.970.02
ATOAtmos Energy20200415A18.384.451.52-0.122.784.57
ATOMAtomera Inco20200415A221.81292.9837.1338.1318.21227.91
ATOSAtossa Thera20200415A155.4858.9948.1452.614.436.30
ATRAptarGroup,20200415A28.535.192.342.832.852.35
ATRAAtara Biothe20200415A34.9020.217.677.4112.5513.15
ATRCAtriCure, In20200415A70.9819.38-9.63-6.0929.2225.81
ATRIAtrion Corp20200415A
ATROAstronics Co20200415A72.1724.8516.0715.728.359.15
ATRSAntares Phar20200415A39.2316.254.093.2911.9212.96
ATSGAir Transpor20200415A28.749.305.165.834.123.50
ATTOAtento S.A.20200415A160.78143.0490.3684.9258.6860.09
ATUSAltice USA,20200415A5.292.870.341.212.531.66
ATVIActivision B20200415A2.621.920.291.160.630.77
ATXIAvenue Thera20200415A177.8254.5547.0745.150.819.23
AUBAtlantic Uni20200415A33.2112.665.424.337.158.41
AUBNAuburn Natio20200415A748.32353.11353.11353.110.000.00
AUDCAudioCodes L20200415A25.479.01-1.240.8210.098.20
AUGAuryn Resour20200415A141.9689.8850.0954.397.9734.97
AUMNGolden Miner20200415A93.7680.7922.7035.2236.1845.52
AUPHAurinia Phar20200415A19.225.37-0.260.415.614.96
AUSFGlobal X Ada20200415ETF54.9617.1416.3916.380.750.76
AUTOAutoWeb, Inc20200415A285.6794.07106.4382.24-6.3311.80
AUYYamana Gold,20200415A24.2510.600.762.879.827.73
AVAAvista Corpo20200415A25.976.642.382.942.773.69
AVAVAeroVironmen20200415A37.4018.714.541.744.6816.74
AVBAvalonBay Co20200415A23.515.432.622.942.802.50
AVCOAvalon Globo20200415A187.78124.5334.4850.0595.7877.90
AVCTAmerican Vir20200415A302.79151.51114.45128.9533.7622.70
AVDAmerican Van20200415A63.7013.974.154.409.659.59
AVDEAvantis Inte20200415ETF36.7510.708.999.751.700.94
AVDVAvantis Inte20200415ETF41.0630.2429.9129.850.330.40
AVEMAvantis Emer20200415ETF38.9713.1912.3912.620.810.57
AVEOAVEO Pharmac20200415A123.9642.5832.4026.728.7115.85
AVGOBroadcom Inc20200415A9.362.490.270.912.231.58
AVGRAvinger, Inc20200415A175.5571.4328.9428.6440.7842.96
AVIDAvid Technol20200415A32.6412.256.675.525.296.74
AVLRAvalara, Inc20200415A37.086.543.073.283.423.26
AVNSAvanos Medic20200415A40.898.785.055.033.593.76
AVNWAviat Networ20200415A463.2999.8035.0738.5465.9261.63
AVROAVROBIO, Inc20200415A131.4515.7410.407.903.287.87
AVTAvnet, Inc.20200415A16.8114.000.42-1.6013.7216.00
AVTRAvantor, Inc20200415A22.979.323.754.063.455.25
AVUSAvantis U.S.20200415ETF18.0410.157.607.642.562.52
AVUVAvantis U.S.20200415ETF45.9319.4915.0515.041.694.44
AVXLAnavex Life20200415A52.6822.060.228.4218.8913.63
AVYAvery Dennis20200415A23.648.804.164.384.654.43
AVYAAvaya Holdin20200415A16.578.981.073.107.755.88
AWAYETFMG Travel20200415ETF92.3746.5217.9534.6516.8811.89
AWIArmstrong Wo20200415A27.515.690.880.584.735.12
AWKAmerican Wat20200415A16.875.633.013.282.612.35
AWRAmerican Sta20200415A49.4310.305.486.574.803.73
AWREAware Inc20200415A518.91222.39222.79222.510.00-0.12
AWTMAware Ultra-20200415ETF25.802.452.452.450.000.00
AWXAvalon Holdi20200415A121.4040.3140.3140.310.000.00
AXAxos Financi20200415A41.8010.023.264.426.605.61
AXASAbraxas Petr20200415A59.6146.5539.9841.182.405.34
AXDXAccelerate D20200415A67.7719.757.058.239.2711.47
AXEAnixter Inte20200415A21.077.334.914.992.422.34
AXGNAxogen, Inc.20200415A51.3324.4214.2214.2310.1210.25
AXGTAxovant Gene20200415A291.35126.04117.73112.0110.4614.12
AXJLWisdomTree A20200415ETF56.4427.1727.2724.170.412.99
AXLAmerican Axl20200415A29.8314.25-3.536.4317.657.83
AXLAAxcella Heal20200415A340.17110.14129.8790.986.0819.41
AXNXAxonics Modu20200415A53.2810.51-0.440.5710.709.95
AXPAmerican Exp20200415A4.454.15-1.640.025.834.15
AXRAMREP Corpor20200415A347.11154.74-126.26-126.26285.37285.37
AXSAxis Capital20200415A16.443.762.251.741.522.03
AXSMAxsome Thera20200415A45.4015.088.099.176.605.96
AXTAAxalta Coati20200415A9.525.862.743.693.142.19
AXTIAXT Inc20200415A61.5126.9810.539.656.5916.94
AXUAlexco Resou20200415A66.0042.1120.2416.5723.7325.88
AYAtlantica Yi20200415A31.107.372.604.514.362.85
AYIAcuity Brand20200415A27.009.754.574.915.204.86
AYTUAytu BioScie20200415A64.7130.1419.0117.908.5912.21
AYXAlteryx, Inc20200415A17.928.4111.0110.80-2.64-2.35
AZOAutoZone, In20200415A31.118.203.834.734.323.26
AZPNAspen Techno20200415A28.826.612.753.093.763.52
AZREAzure Power20200415A426.36137.93114.67127.478.7610.43
AZRXAzurRx BioPh20200415A278.41177.04172.92166.335.8010.80
AZZAZZ Inc.20200415A85.2819.326.327.6612.0111.73
BBarnes Group20200415A64.4115.8411.5812.873.862.99
BABoeing Compa20200415A6.482.161.081.111.081.05
BABInvesco Taxa20200415ETF34.7111.229.5010.791.720.43
BACBank of Amer20200415A4.523.720.781.502.952.23
BAHBooz Allen H20200415A14.793.724.044.92-0.33-1.19
BALiPath Series20200415ETN86.4730.0737.3625.46-6.594.60
BAMBrookfield A20200415A9.854.391.712.012.682.38
BANCBanc of Cali20200415A31.8311.693.287.577.264.12
BANDBandwidth In20200415A36.637.843.493.554.234.29
BANFBancfirst Co20200415A85.0418.27-2.25-1.216.586.33
BANRBanner Corp.20200415A47.2626.0010.3219.7715.566.23
BANXStoneCastle20200415A272.6561.4245.9749.3615.7112.11
BAPCredicorp LT20200415A27.815.622.293.253.032.37
BAPRInnovator S&20200415ETF49.2125.5925.6225.62-0.03-0.03
BASIBioanalytica20200415A233.9192.4585.1085.097.277.43
BATLBattalion Oi20200415A305.9999.13109.12108.13-8.42-7.25
BATR AALiberty Medi20200415A50.7223.875.905.7317.6018.68
BATR KKLiberty Medi20200415A51.8623.617.6714.9814.259.04
BATTAmplify Adva20200415ETF66.2926.8527.8426.58-0.990.26
BAUGInnovator S&20200415ETF118.75144.30142.21142.212.062.06
BAXBaxter Inter20200415A7.805.140.922.791.202.34
BBBlackBerry L20200415A26.4811.613.374.528.247.08
BBAXJPMorgan Bet20200415ETF21.064.013.583.590.400.42
BBBYBed Bath & B20200415A23.009.360.123.948.825.42
BBCVirtus LifeS20200415ETF104.9058.8525.6526.6124.2832.13
BBCAJPMorgan Bet20200415ETF17.786.396.186.100.210.29
BBCPConcrete Pum20200415A172.3593.7451.3251.2247.9044.42
BBDCBarings BDC,20200415A69.2414.726.997.425.367.30
BBEUJPMorgan Bet20200415ETF8.922.251.701.450.550.80
BBGIBeasley Broa20200415A231.74145.80126.79128.224.2416.43
BBHVanEck Vecto20200415ETF11.357.347.753.45-0.413.88
BBIBrickell Bio20200415A373.04121.8497.44112.579.019.17
BBINJPMorgan Bet20200415ETF21.248.667.667.741.000.92
BBIOBridgeBio Ph20200415A34.259.34-0.131.969.317.41
BBJPJPMorgan Bet20200415ETF8.563.311.853.271.470.04
BBPVirtus LifeS20200415ETF90.2836.5936.6138.25-1.41-1.66
BBQBBQ Holdings20200415A388.27100.9282.7174.6024.2225.98
BBREJPMorgan Bet20200415ETF10.855.335.295.140.040.18
BBSAJPMorgan Bet20200415ETF44.4923.3222.8622.860.460.46
BBSIBarrett Busi20200415A100.9927.6616.6816.0210.0011.67
BBUBrookfield B20200415A53.3917.366.016.729.6010.65
BBUSJPMorgan Bet20200415ETF5.8119.7217.9718.081.741.63
BBWBuild-A-Bear20200415A100.1641.7810.6317.3929.5824.48
BBXBBX Capital20200415A91.4927.8217.3415.599.8712.24
BBYBest Buy Com20200415A11.717.574.915.202.672.39
BCBrunswick Co20200415A25.346.372.622.813.693.57
BCBPBCB Bancorp20200415A64.2930.724.967.1625.6823.63
BCCBoise Cascad20200415A36.038.74-4.050.7411.698.01
BCDAberdeen Sta20200415ETF76.3242.3210.25-50.8033.0592.93
BCDABioCardia, I20200415A1476.41585.17585.17585.170.000.00
BCEBCE, Inc.20200415A3.294.362.511.831.882.57
BCEIBONANZA CREE20200415A45.4213.862.325.578.878.29
BCELAtreca, Inc.20200415A251.7251.2636.8829.1211.7522.51
BCIAberdeen Sta20200415ETF54.8720.3915.5917.341.323.04
BCLIBrainstorm C20200415A67.0827.5314.2213.6413.0113.89
BCMiPath Pure B20200415ETN92.2145.9845.2545.250.740.74
BCMLBayCom Corp20200415A627.50122.14120.1677.567.3844.27
BCOThe Brink's20200415A29.4810.246.927.573.262.67
BCOMB Communicat20200415A490.15156.78140.21135.5418.7221.51
BCORBlucora, Inc20200415A41.1719.4810.6110.618.989.11
BCOVBrightcove,20200415A40.077.3412.0012.96-4.70-5.58
BCOW1895 Bancorp20200415A481.80228.31228.31228.310.000.00
BCPCBalchem Corp20200415A95.6627.0117.6118.897.738.13
BCRXBioCryst Pha20200415A37.4122.8617.2913.085.549.75
BCSFBain Capital20200415A91.5834.2023.7523.738.8810.49
BCTFBancorp 34,20200415A365.85242.18241.72241.720.470.47
BDCBelden Inc.20200415A29.489.182.384.546.784.67
BDCSUBS AG Excha20200415ETN70.4215.399.9111.735.403.67
BDCYETRACS 2xMon20200415ETN227.6071.4461.4961.624.309.81
BDCZETRACS Wells20200415ETN78.48114.73112.74110.914.423.84
BDECInnovator S&20200415ETF110.3930.4132.2825.11-5.805.26
BDGEBridge Banco20200415A91.3826.5620.2821.825.964.83
BDLFlanigan's E20200415A338.8832.119.6710.5022.3121.61
BDNBrandywine R20200415A12.926.710.443.244.483.48
BDRBlonder Tong20200415A694.49218.96194.81192.3831.8026.79
BDSIBioDelivery20200415A27.1711.343.427.656.213.68
BDTXBlack Diamon20200415A279.0750.5833.6129.8113.3020.72
BDXBecton, Dick20200415A9.192.200.900.761.291.44
BEBloom Energy20200415A22.8710.8510.195.780.455.07
BEAMBeam Therape20200415A149.1629.8420.3023.728.526.14
BEATBioTelemetry20200415A39.9811.453.517.564.653.89
BECNBeacon Roofi20200415A35.929.692.524.326.875.37
BELF AABel Fuse Inc20200415A1092.10678.23453.42677.73-27.080.04
BELF BBBel Fuse Inc20200415A117.1624.2410.169.1313.8715.55
BENFranklin Res20200415A7.716.20-0.380.266.645.98
BEPBrookfield R20200415A20.696.862.533.712.873.15
BERYBerry Global20200415A14.403.901.343.441.670.46
BF AABrown-Forman20200415A92.5823.7920.5719.642.934.15
BF BBBrown-Forman20200415A18.478.345.716.502.631.85
BFAMBRIGHT HORIZ20200415A27.455.652.652.912.832.74
BFCBank First C20200415A529.3691.4374.6378.4616.2312.97
BFEBInnovator S&20200415ETF85.2741.6411.0939.810.001.80
BFINBankFinancia20200415A262.7675.7079.4362.20-5.1113.77
BFITGlobal X Hea20200415ETF42.0320.0818.6919.061.401.03
BFORBarron's 40020200415ETF34.3915.7411.0412.194.733.57
BFSSaul Centers20200415A135.4637.9927.2523.2610.3314.73
BFSTBusiness Fir20200415A234.6492.6820.7123.6579.3772.91
BFYTBenefytt Tec20200415A74.7121.7013.5514.557.327.16
BGBunge Limite20200415A12.424.061.832.632.211.43
BGCPBGC Partners20200415A39.5717.164.506.7112.4610.45
BGFVBig 5 Sporti20200415A183.6287.8474.1679.719.438.19
BGGBriggs & Str20200415A49.5034.6821.5116.5014.4118.60
BGIBirks Group20200415A1184.82215.01198.93197.0011.8818.23
BGRNiShares Glob20200415ETF50.7717.3815.9615.991.421.39
BGSB&G Foods, I20200415A18.187.576.383.721.103.86
BGSFBG Staffing20200415A147.0766.8434.8238.5613.5527.95
BHBiglari Hold20200415A315.9957.7637.3837.1418.2820.67
BH AABiglari Hold20200415A
BHATBlue Hat Int20200415A224.1599.6989.0985.7012.6514.02
BHBBar Harbor B20200415A240.2661.88-10.2925.1863.8136.32
BHCBausch Healt20200415A8.175.411.872.663.542.76
BHEBenchmark El20200415A33.038.203.283.604.864.60
BHFBrighthouse20200415A18.644.210.510.923.603.29
BHLBBerkshire Hi20200415A30.299.564.60-0.834.8510.36
BHRBraemar Hote20200415A98.6637.2516.6619.6516.3817.60
BHTGBioHiTech Gl20200415A323.88115.8394.8599.3421.1616.65
BHVNBiohaven Pha20200415A27.788.46-0.351.858.776.63
BIBProShares Ul20200415ETF12.396.433.484.102.962.33
BIBLInspire 10020200415ETF54.6037.4830.6831.166.896.40
BICKFirst Trust20200415ETF155.9452.9452.9452.940.000.00
BIGBig Lots, In20200415A15.159.663.784.765.914.94
BIIBBiogen Inc.20200415A9.784.041.071.082.432.96
BILSPDR Bloombe20200415ETF1.090.450.450.450.000.00
BILLBill.com Hol20200415A66.7919.5414.4815.944.723.59
BIMIBOQI Interna20200415A110.9342.8621.5428.3317.3714.53
BIOBio-Rad Labo20200415A41.819.213.223.625.645.37
BIO BBBio-Rad Labo20200415A81.9425.1115.2217.526.117.56
BIOCBiocept, Inc20200415A25.6938.19-5.353.3931.0334.91
BIOLBiolase, Inc20200415A127.8764.9253.7149.499.8415.43
BIOXBioceres Cro20200415A550.71132.40132.40132.400.000.00
BIPBrookfield I20200415A9.823.361.311.732.061.63
BIPCBrookfield I20200415A41.2415.707.5611.162.814.51
BISProShares Ul20200415ETF13.779.035.197.133.321.91
BIVVanguard Int20200415ETF4.761.310.810.820.500.49
BIZDVanEck Vecto20200415ETF51.5021.5716.8020.280.591.29
BJBJs Wholesal20200415A22.994.492.843.031.641.46
BJANInnovator S&20200415ETF51.5817.7918.9817.68-1.190.11
BJKVanEck Vecto20200415ETF61.7133.4725.3627.742.115.73
BJRIBJ's Restaur20200415A46.8222.170.784.0613.1318.00
BJULInnovator S&20200415ETF54.8183.2483.2483.240.000.00
BJUNInnovator S&20200415ETF80.8622.0023.2911.59-1.2910.38
BKBank of New20200415A4.642.631.441.161.191.47
BKCCBlackRock Ca20200415A71.6025.5010.868.1314.2617.38
BKDBrookdale Se20200415A34.7413.825.777.147.596.67
BKEThe Buckle,20200415A30.589.562.736.714.882.84
BKEPBlueknight E20200415A196.11125.2670.0875.8558.2450.28
BKFiShares MSCI20200415ETF19.194.854.124.370.740.48
BKHBlack Hills20200415A30.507.201.604.644.202.55
BKIBlack Knight20200415A14.212.680.891.251.781.43
BKLCBNY Mellon U20200415ETF120.5170.1670.1670.160.000.00
BKLNInvesco Seni20200415ETF5.162.090.830.981.261.11
BKMCBNY Mellon U20200415ETF4.0526.1026.1026.100.000.00
BKNGBooking Hold20200415A18.826.573.554.112.361.68
BKRBaker Hughes20200415A8.6217.578.9310.398.837.40
BKSCBank of Sout20200415A528.58127.90137.90104.400.0023.29
BKTIBK Technolog20200415A269.2370.8262.9453.747.4517.26
BKUBankunited,20200415A19.713.8310.4412.49-7.12-8.66
BKYIBIO-key Inte20200415A123.8649.6342.9741.256.488.42
BLBlackLine, I20200415A36.337.433.724.143.403.29
BLBDBlue Bird Co20200415A65.4025.234.435.1421.7621.23
BLCMBellicum Pha20200415A174.3866.4212.8920.9949.7846.42
BLCNReality Shar20200415ETF105.7419.132.692.6916.4416.44
BLDTopBuild Cor20200415A38.0810.142.854.757.085.40
BLDPBallard Powe20200415A12.2213.921.958.474.015.47
BLDRBuilders Fir20200415A19.3512.202.6510.179.492.01
BLESInspire Glob20200415ETF57.3518.4917.4414.790.103.69
BLFSBioLife Solu20200415A99.4540.1921.0819.8818.2220.36
BLHYVirtus Newfl20200415ETF197.3769.3869.3869.380.000.00
BLINBridgeline D20200415A457.86167.29114.47112.1354.0856.21
BLKBlackrock, I20200415A22.525.112.722.942.372.17
BLKBBlackbaud, I20200415A43.7211.343.423.647.947.75
BLLBall Corpora20200415A10.746.765.022.931.753.82
BLMNBloomin' Bra20200415A17.1414.032.823.9611.2510.16
BLNKBlink Chargi20200415A109.0345.3827.0035.258.3610.05
BLOKAmplify Tran20200415ETF22.359.387.057.880.721.49
BLPHBellerophon20200415A93.7629.0517.0617.3411.8311.70
BLUBELLUS Healt20200415A72.7424.6412.5014.6911.819.97
BLUEbluebird bio20200415A22.867.502.753.174.704.34
BLVVanguard Lon20200415ETF19.275.535.005.130.530.39
BLXBanco Latino20200415A80.5116.799.337.666.909.13
BMARInnovator S&20200415ETF50.1519.9721.5819.99-1.61-0.02
BMCHBMC Stock Ho20200415A29.466.892.693.464.143.43
BMIBadger Meter20200415A55.4811.834.485.916.975.92
BMLPDorsey Wrigh20200415ETF88.4321.584.26-1.9416.9123.55
BMOBank of Mont20200415A4.103.022.180.820.852.22
BMRABIOMERICA IN20200415A49.9216.5912.997.812.858.80
BMRCBank of Mari20200415A169.7027.4415.9217.679.069.78
BMRNBioMarin Pha20200415A11.063.782.672.721.111.07
BMTCBryn Mawr Ba20200415A102.8317.8110.3910.036.837.80
BMYBristol-Myer20200415A1.872.141.771.270.380.87
BNDVanguard Tot20200415ETF1.200.440.400.350.040.09
BNDCFlexShares C20200415ETF15.468.838.838.830.000.00
BNDWVanguard Tot20200415ETF13.433.823.743.800.080.03
BNDXVanguard Tot20200415ETF2.000.670.520.550.150.12
BNEDBarnes & Nob20200415A58.1722.5414.8313.387.199.18
BNFTBenefitfocus20200415A41.8310.783.29-1.046.6211.81
BNGOBionano Geno20200415A77.4037.7628.2729.458.278.31
BNKDMicroSectors20200415ETN36.8332.9514.5425.171.797.66
BNKOMicroSectors20200415ETN42.2719.3019.3019.300.000.00
BNKUMicroSectors20200415ETN28.6821.8619.2323.512.69-1.61
BNKZMicroSectors20200415ETN27.766.44-6.78-0.7313.247.17
BNOVInnovator S&20200415ETF31.6436.1314.3237.27-10.51-1.15
BNSBank of Nova20200415A3.366.204.554.851.661.37
BNSOBonso Electr20200415A406.70113.44113.44113.440.000.00
BOCHBank of Comm20200415A98.1238.6427.1726.1611.3312.50
BOCTInnovator S&20200415ETF78.3832.2930.8828.241.164.06
BOHBank of Hawa20200415A26.328.156.356.281.801.87
BOKFBOK Financia20200415A35.339.194.455.324.363.86
BOMNBoston Omaha20200415A100.6197.4819.1823.1612.4971.37
BONDPIMCO Active20200415ETF11.372.402.252.310.150.09
BOOMDMC Global I20200415A59.9819.538.5911.766.847.77
BOOTBoot Barn Ho20200415A31.129.902.855.905.244.02
BORRBorr Drillin20200415A98.1974.4367.8270.148.434.47
BOSCB.O.S. Bette20200415A352.6788.9076.1554.200.0034.40
BOSSGlobal X Fou20200415ETF66.2133.7535.0933.75-1.330.00
BOTJBank of the20200415A1810.67369.00369.00369.000.000.00
BOTZGlobal X Fun20200415ETF7.305.043.623.221.421.81
BOUTInnovator IB20200415ETF140.1234.6227.1627.167.477.47
BOXBOX, INC.20200415A9.836.441.421.915.034.57
BOXLBoxlight Cor20200415A300.48111.35109.5099.320.7711.95
BPFHBoston Priva20200415A27.7419.72-0.150.2020.7720.49
BPMCBlueprint Me20200415A31.948.550.410.808.087.77
BPMPBP Midstream20200415A32.255.073.103.421.971.66
BPMXBioPharmX Co20200415A186.16102.8988.2987.386.9515.20
BPOPPopular Inc20200415A16.606.34-0.29-0.096.646.49
BPRNThe Bank of20200415A458.0273.3941.1549.9635.0023.80
BPTBP Prudhoe B20200415A59.7320.548.778.9411.3211.62
BPTHBio-Path Hol20200415A110.1145.6725.6627.1214.2618.55
BPYBrookfield P20200415A13.395.801.430.964.254.85
BPYUBrookfield P20200415A26.389.914.294.974.474.93
BRBroadridge F20200415A13.1812.972.622.741.5810.14
BRBRBellRing Bra20200415A56.908.505.435.953.002.55
BRBSBlue Ridge B20200415A75.6228.5326.3026.370.002.05
BRCBrady Corpor20200415A36.4615.5510.9111.264.594.29
BREWCraft Brew A20200415A23.259.242.247.812.381.45
BRFVanEck Vecto20200415ETF79.0727.5624.9224.290.033.26
BRGBluerock Res20200415A69.9422.897.7811.2414.5911.67
BRIDBridgford Fo20200415A978.24204.88176.80163.7835.2940.99
BRK AABerkshire Ha20200415A0.000.00
BRK BBBERKSHIRE HA20200415A3.211.87-0.080.361.941.51
BRKLBrookline Ba20200415A35.8617.474.4711.145.256.37
BRKRBruker Corpo20200415A17.403.931.251.302.682.63
BRKSBrooks Autom20200415A22.889.943.473.396.486.60
BRMKBroadmark Re20200415A33.6322.7718.5423.223.82-0.48
BRNBarnwell Ind20200415A471.53165.19159.47135.901.1328.67
BROBrown & Brow20200415A8.162.21-0.130.382.331.83
BROGBrooge Energ20200415A1126.54298.10259.28259.2838.8338.83
BRPBRP Group, I20200415A175.5559.8052.1954.237.765.59
BRQSBorqs Techno20200415A339.1398.4087.2785.999.8412.35
BRTBRT Apartmen20200415A106.6733.6922.4523.839.559.91
BRXBRIXMOR PROP20200415A13.1311.891.199.253.862.68
BRYBerry Corpor20200415A68.6349.2511.3517.4716.2031.29
BRZUDirexion Dai20200415ETF58.5025.2716.6716.198.249.08
BSAEInvesco Bull20200415ETF59.5027.7727.7727.770.000.00
BSBEInvesco Bull20200415ETF60.184.604.604.600.000.00
BSBKBogota Finan20200415A999.85233.97217.75219.2016.8415.36
BSCEInvesco Bull20200415ETF61.7925.9625.9625.960.000.00
BSCKInvesco Bull20200415ETF12.169.608.468.201.141.40
BSCLInvesco Bull20200415ETF14.317.037.207.17-0.17-0.13
BSCMInvesco Bull20200415ETF23.096.995.095.251.911.75
BSCNInvesco Bull20200415ETF30.718.587.898.040.690.55
BSCOInvesco Bull20200415ETF60.2116.2114.3114.441.761.77
BSCPInvesco Bull20200415ETF37.399.160.740.316.828.84
BSCQInvesco Bull20200415ETF32.8210.84-0.23-0.3110.9811.13
BSCRInvesco Bull20200415ETF22.398.91-0.76-0.399.079.29
BSCSInvesco Bull20200415ETF39.537.626.807.080.830.54
BSCTInvesco Bull20200415ETF55.2432.1130.9431.001.171.11
BSDEInvesco Bull20200415ETF175.8668.2263.3163.314.894.89
BSEPInnovator S&20200415ETF51.1821.3718.4218.632.962.75
BSETBassett Furn20200415A108.80129.1217.7924.0720.0696.93
BSGMBioSig Techn20200415A98.5331.9921.2520.9910.3111.04
BSIGBrightSphere20200415A40.2116.697.7710.648.356.09
BSJKInvesco Bull20200415ETF13.054.292.482.600.261.66
BSJLInvesco Bull20200415ETF18.028.164.626.582.961.58
BSJMInvesco Bull20200415ETF23.9317.9413.7115.634.262.33
BSJNInvesco Bull20200415ETF22.206.294.574.831.721.45
BSJOInvesco Bull20200415ETF24.1910.277.868.412.411.87
BSJPInvesco Bull20200415ETF21.5111.0614.1513.95-3.33-2.90
BSJQInvesco Bull20200415ETF37.6549.8644.0836.003.7314.59
BSJRInvesco Bull20200415ETF56.869.1957.8054.04-53.48-44.87
BSMBlack Stone20200415A60.3829.2911.8713.7915.3015.55
BSMLInvesco Bull20200415ETF180.72
BSMMInvesco Bull20200415ETF102.775.485.485.480.000.00
BSMNInvesco Bull20200415ETF153.4828.0128.0128.010.000.00
BSMOInvesco Bull20200415ETF157.0738.5438.5438.540.000.00
BSMPInvesco Bull20200415ETF153.305.465.465.460.000.00
BSMQInvesco Bull20200415ETF140.093.703.703.700.000.00
BSMRInvesco Bull20200415ETF32.6813.2211.1211.122.112.11
BSMSInvesco Bull20200415ETF150.9510.4310.4310.430.000.00
BSMTInvesco Bull20200415ETF155.8959.8359.8359.830.000.00
BSQRBSQUARE Corp20200415A747.23338.05256.20184.098.80148.29
BSRRSierra Banco20200415A136.5931.7517.3417.5012.8014.28
BSTCBioSpecifics20200415A167.7030.3819.0717.459.6412.95
BSVVanguard Sho20200415ETF1.860.710.760.75-0.05-0.04
BSVNBank7 Corp.20200415A660.81144.71147.35123.3012.8321.54
BSXBoston Scien20200415A3.534.422.222.442.201.99
BTAIBioXcel Ther20200415A102.0335.0517.8624.6915.4710.38
BTALAGFiQ U.S. M20200415ETF35.5114.399.7912.850.101.52
BTEBaytex Energ20200415A61.8948.3033.1438.2813.7210.07
BTECPrincipal He20200415ETF61.6229.4420.5119.468.979.77
BTGB2Gold Corp.20200415A22.329.432.453.846.895.57
BTNBallantyne S20200415A1020.09343.37436.79291.010.0050.83
BTUPeabody Ener20200415A32.7516.733.257.3213.409.50
BTYSiPath Series20200415ETF35.5527.0227.0327.03-0.01-0.01
BUGGlobal X Cyb20200415ETF110.3514.8017.7917.79-2.99-2.99
BULPacer US Cas20200415ETF54.59242.106.90211.44-0.3429.51
BURLBURLINGTON S20200415A20.829.244.246.333.262.90
BUSEFirst Busey20200415A58.9327.65-1.93-1.1531.4230.65
BUYUSCF SummerH20200415ETF191.6145.8445.8445.840.000.00
BUYNUSCF SummerH20200415ETF203.6333.6133.6133.610.000.00
BVBrightView H20200415A67.8720.1114.5713.555.306.56
BVALBrand Value20200415ETF46.5010.389.0810.381.300.00
BVSNBroadvision20200415A230.20106.9177.5853.8750.3153.78
BWBabcock & Wi20200415A227.6783.8642.2242.7538.8241.87
BWABorgWarner I20200415A8.307.203.243.204.014.06
BWBBridgewater20200415A98.5441.6026.9920.7314.6320.88
BWENBroadwind En20200415A214.6857.3140.5333.6413.5223.63
BWFGBankwell Fin20200415A244.1856.9629.4436.4027.9120.58
BWL AABowl America20200415A765.26311.33299.38308.21-4.082.91
BWMXBetterware d20200415A1455.70
BWXSPDR Bloombe20200415ETF14.1312.699.548.651.434.06
BWXTBWX Technolo20200415A25.965.232.131.522.203.70
BWZSPDR Bloombe20200415ETF52.5710.5710.308.83-0.011.74
BXThe Blacksto20200415A6.004.04-1.45-0.855.534.93
BXCBlueLinx Hol20200415A68.8622.3910.1012.077.5910.35
BXGBluegreen Va20200415A117.1438.7222.3320.4915.9718.25
BXMTBlackstone M20200415A31.9019.504.308.683.2510.67
BXPBoston Prope20200415A21.775.694.243.251.442.44
BXRXBaudax Bio,20200415A81.7929.1725.0024.453.624.70
BXSBancorpSouth20200415A23.234.011.541.332.372.68
BYByline Banco20200415A41.8912.945.869.094.383.85
BYDBoyd Gaming20200415A23.0811.966.746.105.115.90
BYFCBroadway Fin20200415A789.71700.91286.97642.0013.5353.90
BYLDiShares Yiel20200415ETF41.0519.4217.5517.551.871.87
BYNDBeyond Meat,20200415A19.277.756.123.701.604.05
BYSIBeyondSpring20200415A638.76157.66141.13143.3925.3514.12
BZHBeazer Homes20200415A49.6422.804.2214.198.638.62
BZQProShares Ul20200415ETF11.963.923.282.920.640.99
CCitigroup In20200415A2.981.66-0.050.221.711.43
CAAPCorporacion20200415A118.3430.8214.4617.0111.0813.76
CAASChina Automo20200415A201.9287.4150.7744.4314.1542.47
CABACabaletta Bi20200415A145.7661.8131.9637.9728.3524.07
CABOCable One, I20200415A1.292.354.950.00
CACCamden Natio20200415A85.7836.706.190.1813.9135.69
CACCCredit Accep20200415A60.2616.888.158.987.687.73
CACGClearBridge20200415ETF59.7048.7463.0863.07-14.21-14.20
CACICACI INTERNA20200415A57.3411.594.735.376.036.16
CADECadence Banc20200415A22.277.992.687.505.180.49
CAECAE INC20200415A11.524.761.341.373.423.39
CAGConagra Bran20200415A6.457.060.364.531.202.52
CAHCardinal Hea20200415A8.644.031.770.971.253.07
CAICAI Internat20200415A141.9818.6612.813.921.1314.70
CAKECheesecake F20200415A16.166.171.722.134.314.04
CALCaleres Inc20200415A24.1313.140.952.3511.5210.82
CALACalithera Bi20200415A50.0615.395.156.159.999.24
CALBCalifornia B20200415A275.78102.7584.7981.4318.4421.58
CALFPacer US Sma20200415ETF38.6219.514.0919.4215.520.10
CALMCal-Maine Fo20200415A29.817.952.813.015.104.96
CALXCALIX, INC.20200415A31.4626.462.601.396.2123.97
CAMPCalAmp Corp.20200415A43.7216.7716.4617.61-1.37-0.78
CAMTCamtek Ltd20200415A62.1525.9116.8416.278.719.67
CAPEiPath Shille20200415ETN31.927.474.986.592.500.88
CAPLCrossAmerica20200415A158.2855.3948.5952.985.162.41
CAPRCapricor The20200415A117.0053.8938.4341.9412.6311.92
CARAvis Budget20200415A14.009.361.424.323.295.01
CARACara Therape20200415A24.837.362.864.184.463.18
CARECARTER BANK20200415A146.4841.4523.0413.585.9027.51
CARGCarGurus, In20200415A23.6010.616.336.244.274.40
CAROCarolina Fin20200415A29.2117.546.3811.116.806.46
CARRCarrier Glob20200415A9.326.583.125.383.451.20
CARSCars.com Inc20200415A29.0119.616.716.6112.3812.97
CARVCarver Banco20200415A1046.18398.11398.11398.110.000.00
CARZFirst Trust20200415ETF95.4418.708.258.1010.4610.60
CASACasa Systems20200415A51.6713.892.094.8011.199.09
CASHMeta Financi20200415A35.487.473.26-0.063.667.52
CASICASI Pharmac20200415A120.9127.444.4816.1920.4011.29
CASSCass Informa20200415A93.3723.029.109.6210.4111.36
CASYCasey's Gene20200415A27.586.963.382.764.684.20
CATCaterpillar20200415A4.612.060.730.911.331.14
CATBCatabasis Ph20200415A55.6548.099.329.1912.2237.28
CATCCAMBRIDGE BA20200415A199.3273.5860.0554.9516.9018.70
CATHGlobal X S&P20200415ETF16.054.864.724.730.140.13
CATMCardtronics20200415A44.5710.40-3.353.3610.777.05
CATOCATO CORP20200415A46.7310.222.162.417.567.81
CATSCatasys Inc.20200415A73.6020.779.8310.1610.0310.61
CATYCathay Gener20200415A38.6715.8711.8512.244.023.63
CBChubb Limite20200415A9.624.002.702.341.121.66
CBANColony Bankc20200415A968.22186.49177.56167.5611.6618.83
CBATCBAK Energy20200415A440.92237.61234.05239.975.75-2.39
CBAYCymabay Ther20200415A61.4425.6013.999.679.9915.92
CBBCincinnati B20200415A9.514.090.222.823.871.28
CBFVCB Financial20200415A719.9592.9590.1490.122.842.86
CBIOCatalyst Bio20200415A81.5825.475.579.2218.8416.27
CBLCBL& Associa20200415A63.6969.6922.6338.7222.7030.56
CBLICleveland Bi20200415A192.0978.8768.6152.268.9026.48
CBMBCBM Bancorp,20200415A592.83258.16258.21258.21-0.05-0.05
CBMGCellular Bio20200415A51.8620.477.9410.289.1710.17
CBNKCapital Banc20200415A809.99178.36174.40153.991.8823.87
CBOECboe Global20200415A27.454.031.351.792.582.25
CBONVanEck Vecto20200415ETF105.7861.9160.1659.401.772.51
CBPOChina Biolog20200415A29.328.383.114.255.274.13
CBRECBRE GROUP,20200415A13.888.170.842.537.415.70
CBRLCracker Barr20200415A32.289.243.983.953.345.28
CBSHCommerce Ban20200415A24.2611.651.864.113.297.39
CBTCabot Corpor20200415A26.975.411.292.234.093.18
CBTXCBTX, Inc. C20200415A99.5440.8021.1321.0719.2920.10
CBUCommunity Ba20200415A36.247.632.535.113.892.51
CBZCBIZ, Inc.20200415A22.655.100.412.164.422.94
CCThe Chemours20200415A13.2818.267.728.4410.7910.09
CCACCITIC Capita20200415A2860.01
CCAPCrescent Cap20200415A1037.66303.45285.32285.3218.4818.48
CCBCoastal Fina20200415A585.47115.66100.44104.1414.9411.77
CCBGCapital City20200415A124.2137.5023.5024.7913.2312.73
CCCClarivate An20200415A25.744.861.802.583.042.28
CCCLChina Cerami20200415A415.27143.61113.49109.8331.8434.21
CCDCalamos Dyna20200415A55.4322.0810.949.9611.0712.17
CCEPCoca-Cola Eu20200415A10.135.402.342.033.023.37
CCFChase Corpor20200415A238.0870.6161.2763.7010.056.38
CCHCollier Cree20200415A66.3428.1228.1228.120.000.00
CCICrown Castle20200415A10.353.60-2.920.666.502.94
CCJCameco Corpo20200415A11.285.690.211.365.494.34
CCKCrown Holdin20200415A18.123.791.161.922.601.87
CCLCarnival Cor20200415A8.4612.382.223.7010.298.80
CCLPCSI Compress20200415A363.39157.8284.1643.3574.73114.22
CCMPCabot Microe20200415A43.4610.544.405.745.754.81
CCNECNB Financia20200415A197.6760.1441.0643.8318.5717.00
CCOClear Channe20200415A40.8626.9321.0022.904.384.04
CCOICogent Commu20200415A33.487.112.873.444.043.67
CCORCore Alterna20200415ETF38.9110.309.8210.420.48-0.13
CCRCONSOL Coal20200415A262.12150.20-29.99-28.46188.17182.31
CCRCChina Custom20200415A1296.88100.12103.8979.61-23.3819.64
CCRNCross Countr20200415A46.1932.046.095.6828.9329.27
CCSCENTURY COMM20200415A40.5113.624.395.988.627.66
CCXChurchill Ca20200415A85.5928.7028.4128.410.290.29
CCXIChemoCentryx20200415A49.9614.703.426.5310.908.23
CCXXChurchill Ca20200415A245.10104.60104.94103.720.440.88
CDAYCeridian HCM20200415A26.135.942.714.582.651.35
CDCVictoryShare20200415ETF11.656.765.796.210.970.55
CDECoeur Mining20200415A24.2410.4510.206.880.203.56
CDEVCentennial R20200415A16.0521.529.1715.004.666.45
CDKCDK Global,20200415A17.263.811.691.962.121.85
CDLVictoryShare20200415ETF32.548.426.906.931.531.50
CDLXCardlytics,20200415A48.0717.0510.0710.885.916.16
CDMOAvid Bioserv20200415A52.2719.093.603.0514.9116.14
CDNACareDx, Inc.20200415A43.649.872.634.475.875.41
CDNSCadence Desi20200415A5.362.380.280.841.231.54
CDORCondor Hospi20200415A202.74107.9567.5417.629.6588.80
CDRCedar Realty20200415A70.1570.0216.5218.2442.0051.83
CDTXCidara Thera20200415A90.8934.2017.2412.8014.1521.44
CDWCDW Corporat20200415A17.788.526.496.632.021.90
CDXCChromaDex Co20200415A62.2825.6718.4415.846.539.85
CDXSCodexis, Inc20200415A43.3419.142.636.3116.8613.16
CDZICADIZ, Inc.20200415A43.6230.094.204.0711.6025.68
CECelanese Cor20200415A17.428.442.923.075.485.41
CECECeco Environ20200415A105.3949.0031.6125.6119.4423.93
CEFSSaba Closed-20200415ETF38.648.155.805.862.172.30
CEICamber Energ20200415A162.0759.7654.8052.514.727.28
CEIXCONSOL Energ20200415A33.1615.511.86-0.3513.0615.91
CELCellcom Isra20200415A85.1946.6632.1730.7611.7716.02
CELCCelcuity Inc20200415A343.7359.7734.3937.1627.3022.84
CELHCelsius Hold20200415A54.1516.817.188.208.558.60
CELPCypress Envi20200415A695.64325.36337.66319.401.555.95
CEMBiShares J.P.20200415ETF52.1616.4813.0112.973.473.50
CEMIChembio diag20200415A47.3223.9912.7713.209.4510.83
CENTCentral Gard20200415A52.4817.527.519.018.348.58
CENT AACentral Gard20200415A30.4512.396.976.115.216.29
CENXCentury Alum20200415A30.3816.023.233.888.7612.10
CEPUCentral Puer20200415A161.3844.5215.7020.1426.0624.43
CEQPCrestwood Eq20200415A43.6623.233.205.5318.5717.83
CERCCerecor Inc.20200415A100.0538.06-1.11-7.4437.4045.65
CERNCerner Corp20200415A6.203.680.522.331.241.35
CERSCerus Corp20200415A23.3017.358.829.668.297.77
CETVCentral Euro20200415A37.7212.697.518.804.803.90
CETXCEMTREX INC.20200415A197.6382.3765.1466.2915.4016.07
CEVACEVA Inc.20200415A57.8324.2617.4418.556.795.73
CEWWisdomTree20200415ETF37.7214.4910.5113.933.990.57
CEYVictoryShare20200415ETF35.847.487.037.290.450.19
CEZVictoryShare20200415ETF32.2522.6417.8121.034.821.61
CFCF Industrie20200415A12.667.552.522.755.084.85
CFAVictoryShare20200415ETF15.006.084.905.981.190.10
CFBCrossFirst B20200415A88.4429.6120.9423.298.606.35
CFBICommunity Fi20200415A417.59136.03125.6988.180.4047.13
CFBKCentral Fede20200415A573.16174.01170.77164.386.609.88
CFFACF Finance A20200415A51.6829.3529.6029.60-0.25-0.25
CFFIC&F Financia20200415A742.41147.9544.6762.7882.8084.15
CFFNCapitol Fede20200415A19.1126.267.818.0919.6419.41
CFGCitizens Fin20200415A6.177.055.525.841.541.23
CFMSConformis, I20200415A83.9436.9513.5727.6021.079.44
CFOVictoryShare20200415ETF12.315.484.885.220.610.26
CFRCullen/Frost20200415A26.908.123.353.954.404.17
CFRXContraFect C20200415A140.32129.45119.15116.9614.3412.48
CFXColfax Corpo20200415A16.415.591.063.564.532.02
CGThe Carlyle20200415A10.444.630.650.022.694.59
CGACHINA GREEN20200415A182.5290.6790.6790.670.000.00
CGBDTCG BDC, Inc20200415A52.4519.5714.7813.954.345.64
CGCCanopy Growt20200415A12.797.211.743.892.853.31
CGENCompugen Ltd20200415A35.049.292.203.335.365.97
CGIXCancer Genet20200415A239.7970.7861.9461.299.649.61
CGNXCognex Corp20200415A14.165.010.981.964.033.05
CGOCalamos Glob20200415A126.2261.3861.9942.94-4.2018.57
CGWInvesco S&P20200415ETF17.587.704.575.223.132.48
CHADDirexion Dai20200415ETF15.666.535.595.630.940.90
CHAPChaparral En20200415A137.8094.1573.9272.7912.2021.22
CHAUDirexion Dai20200415ETF12.664.012.582.151.421.86
CHCIComstock Hol20200415A133.4164.4841.0736.4818.6328.33
CHCOCity Holding20200415A89.6417.957.7310.279.127.68
CHCTCommunity He20200415A73.5318.218.849.199.009.05
CHDChurch & Dwi20200415A6.774.671.333.281.311.39
CHDNChurchill Do20200415A51.9410.584.255.375.905.21
CHEChemed Corpo20200415A55.4416.088.8310.176.554.02
CHEFThe Chef's W20200415A46.9120.707.447.0513.1813.85
CHEKCheck-Cap Lt20200415A396.23197.92184.1949.80-1.21144.66
CHEPAGFiQ U.S. M20200415ETF229.8977.0777.0777.070.000.00
CHFSCHF Solution20200415A76.4643.2526.2327.9314.9315.40
CHGGCHEGG, INC.20200415A15.384.581.771.122.803.47
CHGXChange Finan20200415ETF53.6816.5518.7116.49-2.170.06
CHHChoice Hotel20200415A25.645.742.012.253.693.49
CHICalamos Conv20200415A30.0011.244.817.946.433.30
CHICGlobal X MSC20200415ETF188.7354.6861.8448.51-5.586.12
CHIEGlobal X MSC20200415ETF451.93286.53-32.78101.29342.23180.42
CHIIGlobal X MSC20200415ETF311.7939.5655.1648.90-15.96-9.25
CHIKGlobal X MSC20200415ETF89.8539.0339.5336.28-0.032.74
CHIMGlobal X MSC20200415ETF182.25
CHIQGlobal X MSC20200415ETF54.1821.8821.0521.000.830.88
CHIRGlobal X MSC20200415ETF301.4459.1659.1659.160.000.00
CHISGlobal X MSC20200415ETF425.13332.66332.04332.650.640.01
CHIXGlobal X MSC20200415ETF50.7238.6930.8531.057.927.72
CHKChesapeake E20200415A28.9912.802.676.439.426.39
CHKPCheck Point20200415A10.574.460.471.841.992.62
CHMAChiasma, Inc20200415A55.2617.684.67-2.4111.2320.03
CHMGChemung Fina20200415A813.94220.06205.67206.6616.2113.52
CHMICHERRY HILL20200415A43.3018.065.237.1411.2010.94
CHNALoncar China20200415ETF47.7118.9125.3117.99-6.430.93
CHNGChange Healt20200415A21.8012.305.725.216.697.20
CHNRChina Natura20200415A664.11369.63206.29211.50180.96163.75
CHPMCHP Merger C20200415A754.95
CHRACharah Solut20200415A536.13287.68324.73259.3013.8228.12
CHRSCoherus BioS20200415A9.1631.2328.9929.042.252.19
CHRWC.H. Robinso20200415A7.382.450.640.821.811.63
CHSChicos FAS,20200415A72.3032.0024.3219.247.0412.75
CHTRCharter Comm20200415A15.714.111.161.412.572.34
CHUYChuy's Holdi20200415A60.2614.215.025.167.539.05
CHWCalamos Glob20200415A43.0627.274.4817.159.5910.08
CHWYChewy, Inc.20200415A23.949.133.994.772.484.33
CHYCalamos Conv20200415A29.5120.712.952.4517.9518.43
CICIGNA Corpor20200415A12.978.627.047.411.581.21
CIACitizens, In20200415A74.6921.732.027.0413.1514.67
CIBRFirst Trust20200415ETF31.6720.3813.3720.076.470.31
CIDVictoryShare20200415ETF62.4018.9117.7919.041.11-0.13
CIDMCinedigm Cor20200415A411.72167.0488.15133.3981.4634.80
CIENCiena Corpor20200415A13.939.141.324.352.354.76
CIFSChina Intern20200415A380.36126.8693.4789.6234.6537.52
CIGIColliers Int20200415A50.9912.822.210.7810.1112.04
CIICCrescent Cap20200415A520.7756.9534.9434.9422.0522.05
CILVictoryShare20200415ETF65.9211.458.3412.673.11-1.21
CIMChimera Inve20200415A14.417.615.385.012.232.61
CINFCincinnati F20200415A13.0612.401.513.012.929.24
CINRCINER RESOUR20200415A313.5292.3758.1563.7727.8928.90
CIOCITY OFFICE20200415A31.5611.963.974.387.877.59
CIRCIRCOR Inter20200415A70.7919.317.609.407.769.93
CITCIT Group In20200415A13.1011.954.554.957.467.10
CIVBCivista Banc20200415A154.4341.755.86-2.2930.9143.73
CIXComp X Inter20200415A250.1669.4174.7650.935.3218.32
CIZVictoryShare20200415ETF56.3322.1521.4721.130.681.02
CIZNCitizens Hol20200415A720.76338.83336.79335.890.982.88
CJJDChina Jo-Jo20200415A100.1930.8325.7323.213.487.62
CKHSeacor Holdi20200415A129.3027.1813.6414.5010.9212.68
CKPTCheckpoint T20200415A246.3387.2135.0541.8953.8046.29
CKXCKX Lands, I20200415A734.26
CLColgate-Palm20200415A3.145.160.350.220.664.90
CLARClarus Corpo20200415A63.9717.157.106.227.9810.92
CLBCore Laborat20200415A22.0512.650.721.0812.0811.79
CLBKColumbia Fin20200415A28.2222.903.24-1.076.6622.89
CLBSCaladrius Bi20200415A659.83137.90143.01121.50-0.0216.36
CLCTCollectors U20200415A157.6743.7019.0018.1225.0226.46
CLDBCORTLAND BNC20200415A2440.05880.25880.25880.250.000.00
CLDRCloudera, In20200415A13.998.720.111.758.667.01
CLDTCHATHAM LODG20200415A49.8916.457.458.188.738.29
CLDXCelldex Ther20200415A89.6531.9214.6015.7615.6816.19
CLFCleveland-Cl20200415A26.8113.28-0.570.4413.9112.92
CLFDClearfield,20200415A189.9859.9739.8736.5319.3423.48
CLGXCorelogic, I20200415A36.748.943.396.093.242.85
CLHClean Harbor20200415A41.905.937.657.77-2.17-1.83
CLIMack-Cali Re20200415A32.7310.967.687.693.283.27
CLIRClearSign Te20200415A512.1870.1160.6133.607.6636.52
CLIXProShares Lo20200415ETF25.9612.139.989.680.352.43
CLMTCalumet Spec20200415A147.4673.0447.2546.4727.1528.47
CLNCColony Credi20200415A37.4315.633.945.8411.649.84
CLNEClean Energy20200415A60.7139.9514.7516.2327.1824.19
CLNYColony Capit20200415A52.3018.9510.6710.157.658.81
CLOUGlobal X Clo20200415ETF26.598.265.695.732.582.54
CLPRClipper Real20200415A130.4034.2521.2019.0810.9315.18
CLPSCLPS Incorpo20200415A975.09388.60514.37269.83-162.34113.90
CLPTClearPoint N20200415A476.69139.15119.08111.026.5327.62
CLRCONTINENTAL20200415A13.795.16-2.03-1.047.156.19
CLRBCellectar Bi20200415A326.73133.91109.8190.6534.3343.62
CLRGIQ Chaikin U20200415ETF32.408.823.544.915.293.92
CLROClearOne, In20200415A200.98121.23113.11116.526.844.74
CLSCelestica, I20200415A27.3211.184.746.635.514.55
CLSDClearside Bi20200415A147.0655.7740.1146.809.798.97
CLSKCLEANSPARK I20200415A180.8258.0249.6437.485.7920.40
CLSNCelsion Corp20200415A128.2054.7447.7743.925.6710.80
CLTLInvesco Trea20200415ETF11.112.882.742.740.130.14
CLUBTown Sports20200415A73.8066.7137.3345.506.0020.54
CLVSClovis Oncol20200415A17.426.972.082.734.874.24
CLWClearwater P20200415A99.5223.7311.959.0710.3914.66
CLWTEuro Tech Ho20200415A180.0258.8532.4930.5126.4728.53
CLXClorox Compa20200415A8.943.832.042.231.771.60
CLXTCalyxt, Inc.20200415A129.2554.66-8.26-13.1865.9368.58
CMCanadian Imp20200415A3.961.540.750.760.790.78
CMAComerica Inc20200415A14.338.143.994.284.083.89
CMBMCambium Netw20200415A478.90135.7745.8378.6929.3656.06
CMBSiShares CMBS20200415ETF100.1927.2223.9822.880.334.28
CMCCommercial M20200415A17.009.294.935.084.314.25
CMCLCaledonia Mi20200415A214.7670.0366.1364.831.815.18
CMCOColumbus McK20200415A79.4329.806.3911.4722.7518.59
CMCS AAComcast Corp20200415A2.741.320.590.040.721.28
CMCTCIM Commerci20200415A392.4076.6666.2367.0410.879.66
CMDCantel Medic20200415A33.6410.775.235.355.275.44
CMDYiShares Bloo20200415ETF213.8983.4981.8380.761.532.82
CMECME Group In20200415A11.407.601.163.451.644.13
CMFiShares Cali20200415ETF10.903.983.363.470.620.50
CMGChipotle Mex20200415A29.207.633.924.633.682.93
CMICummins Inc.20200415A11.636.392.242.804.163.61
CMLSCumulus Medi20200415A142.1060.1635.5656.5024.383.62
CMOCapstead Mor20200415A29.3815.865.155.4010.2510.47
CMPCompass Mine20200415A29.318.701.874.964.773.74
CMPRCimpress PLC20200415A43.338.582.733.665.534.92
CMRECostamare In20200415A26.4514.751.732.9812.3811.86
CMRXChimerix, In20200415A71.0230.7812.9112.0717.5418.73
CMSCMS Energy C20200415A6.402.911.151.680.561.22
CMTCore Molding20200415A235.4989.5184.9165.712.3523.60
CMTLComtech Tele20200415A42.0314.8115.6616.06-1.01-1.24
CNXtrackers MS20200415ETF35.0624.6623.6811.440.9813.28
CNACNA Financia20200415A28.025.912.232.513.673.39
CNATConatus Phar20200415A240.99101.9481.9377.7717.8924.19
CNBK AACentury Banc20200415A189.6346.8230.1534.2711.9512.57
CNBSAmplify Seym20200415ETF50.71132.1331.5138.410.6891.85
CNCCentene Corp20200415A7.9311.598.158.350.863.21
CNCEConcert Phar20200415A117.2328.099.036.1918.1122.09
CNCRLoncar Cance20200415ETF54.1020.9220.4920.870.430.05
CNDTConduent Inc20200415A52.2527.138.2010.3518.9016.85
CNETChinaNet Onl20200415A218.0688.9373.2373.3215.8815.71
CNFRConifer Hold20200415A1796.80552.73550.18552.730.000.00
CNHICNH INDUSTRI20200415A16.716.54-1.153.107.703.44
CNICanadian Nat20200415A5.223.090.221.451.161.64
CNKCinemark Hol20200415A17.185.611.171.314.254.30
CNMDCONMED Corpo20200415A38.8011.946.486.825.345.15
CNNBCINCINNATI B20200415A216.24110.64110.64110.640.000.00
CNNECannae Holdi20200415A52.5514.787.147.977.166.83
CNOCNO Financia20200415A11.6818.086.458.4111.909.91
CNOBCenter Banco20200415A55.3137.6430.3927.607.0910.04
CNPCenterPoint20200415A6.618.094.884.973.193.16
CNQCanadian Nat20200415A8.554.61-2.67-2.797.297.42
CNRCornerstone20200415A34.6024.4512.537.6112.0116.99
CNRGSPDR S&P Ken20200415ETF34.9222.3924.8424.65-2.44-2.25
CNSCohen & Stee20200415A76.3519.374.5611.226.048.08
CNSLConsolidated20200415A32.2210.775.776.203.654.57
CNSPCNS Pharmace20200415A157.6993.5696.3383.470.4710.10
CNSTConstellatio20200415A92.2419.6911.6313.136.626.55
CNTGCentogene N.20200415A376.1280.5659.4762.8320.1117.84
CNTYCentury Casi20200415A84.4540.0014.7715.0611.2324.72
CNXCNX Resource20200415A15.145.57-0.171.075.714.51
CNXMCNX Midstrea20200415A47.6815.026.768.423.586.57
CNXNPC Connectio20200415A74.0222.7312.0714.029.778.72
CNXTVanEck Vecto20200415ETF26.9312.1513.3312.54-1.17-0.38
CNYAiShares MSCI20200415ETF22.259.448.488.510.970.94
COGlobal Cord20200415A57.1120.5810.0010.3010.2810.30
COCPCocrystal Ph20200415A86.0977.4050.4852.7918.1224.69
CODACoda Octopus20200415A217.4358.9249.0748.468.8810.46
CODICompass Dive20200415A40.9037.7813.5115.7724.3822.41
CODXCo-Diagnosti20200415A41.1415.629.3810.906.154.74
COFCapital One20200415A8.223.54-1.86-1.665.415.21
COFSCHOICEONE FI20200415A916.29350.71350.71350.710.000.00
COGCabot Oil &20200415A6.125.711.140.131.555.55
COHNCohen & Comp20200415A724.95254.72210.751.1326.02247.42
COHRCoherent Inc20200415A34.628.293.723.644.494.65
COHUCohu Inc20200415A36.7612.434.379.046.953.37
COKECoca-Cola Co20200415A78.6220.7011.8112.608.147.78
COLBColumbia Ban20200415A25.7610.511.098.274.722.20
COLDAmericold Re20200415A18.763.361.301.412.051.95
COLLCollegium Ph20200415A38.3312.616.4411.395.771.25
COLMColumbia Spo20200415A26.648.454.445.134.023.32
COMDirexion Aus20200415ETF42.4915.0711.1012.033.973.04
COMBGraniteShare20200415ETF52.9718.1018.2218.69-0.12-0.59
COMMCommScope Ho20200415A11.596.810.552.394.914.42
COMTiShares Comm20200415ETF37.9812.5510.7611.471.791.08
CONECyrusOne Inc20200415A20.665.501.732.033.813.51
CONNConn's Inc.20200415A29.6422.4114.2912.947.959.55
COOThe Cooper C20200415A20.954.652.032.292.612.36
COOPMr. Cooper G20200415A31.058.894.395.124.123.75
COPConocoPhilli20200415A4.226.592.131.274.495.36
COPXGlobal X Cop20200415ETF77.3729.3723.5028.420.840.96
CORCoresite Rea20200415A35.397.351.842.165.445.20
CORECore Mark Ho20200415A22.639.441.602.427.917.12
CORPPIMCO Invest20200415ETF34.527.976.706.751.271.22
CORRCorEnergy In20200415A47.4816.956.527.259.009.71
CORTCorcept Ther20200415A24.308.612.762.985.845.65
CORVCorrevio Pha20200415A79.7037.9725.9418.7410.7019.21
COSTCostco Whole20200415A6.431.67-1.050.092.721.57
COTYCOTY INC20200415A17.768.790.611.788.097.02
COUPCoupa Softwa20200415A19.236.464.004.132.412.33
COWiPath Series20200415ETN119.79109.81114.2387.83-7.6221.74
COWNCowen Inc. C20200415A48.9417.413.793.196.7613.93
COWZPacer US Cas20200415ETF15.835.105.044.12-0.120.98
CPCanadian Pac20200415A13.893.141.491.601.611.52
CPACopa Holding20200415A39.3111.053.631.067.119.99
CPAHCounterpath20200415A196.55119.6286.8882.2739.6138.84
CPBCampbell Sou20200415A5.739.231.264.120.705.04
CPECallon Petro20200415A13.0610.238.807.541.042.76
CPFCentral Paci20200415A44.9210.012.584.645.925.37
CPGCRESCENT POI20200415A42.4517.7212.3012.855.034.92
CPHCCanterbury P20200415A233.8543.1543.1543.150.000.00
CPHIChina Pharma20200415A126.4764.2030.7244.9426.3415.22
CPICPI Inflatio20200415ETF29.845.525.415.380.110.13
CPIXCumberland P20200415A201.75102.1967.1384.8924.1317.38
CPKChesapeake U20200415A139.6821.6313.6012.696.968.94
CPLGCorePoint Lo20200415A140.6739.9925.1723.219.4216.82
CPLPCapital Prod20200415A87.7129.8115.4814.7214.1215.11
CPRICapri Holdin20200415A11.538.105.065.122.992.99
CPRTCopart Inc20200415A10.983.371.262.012.111.36
CPRXCatalyst Pha20200415A24.4915.113.597.377.377.73
CPSCooper-Stand20200415A49.939.360.881.038.348.33
CPSHCPS Technolo20200415A688.20205.27193.79192.430.009.83
CPSIComputer Pro20200415A73.4727.8319.0218.258.499.59
CPSSConsumer Por20200415A425.71124.44103.8097.169.2427.04
CPSTCapstone Tur20200415A144.2947.8129.2629.1918.6518.80
CPTCamden Prope20200415A20.705.841.914.052.561.78
CPTACapitala Fin20200415A89.9926.2213.3812.3011.8313.92
CPZCalamos Long20200415A277.53102.93108.62102.77-4.670.23
CQPCheniere Ene20200415A70.7614.849.1310.354.564.48
CQQQInvesco Chin20200415ETF30.0011.0310.309.920.731.11
CRCrane Compan20200415A20.867.151.011.266.175.92
CRAICRA Internat20200415A106.5032.1026.2323.595.088.50
CRAKVanEck Vecto20200415ETF67.5822.5214.7618.367.674.17
CRBNiShares MSCI20200415ETF34.2411.0310.3310.540.700.49
CRBPCorbus Pharm20200415A25.298.89-0.241.699.067.21
CRCCalifornia R20200415A77.3234.6920.1019.0112.2715.72
CRD AACrawford & C20200415A69.6114.286.524.737.149.55
CRD BBCrawford & C20200415A204.8138.0130.1431.507.076.54
CREECree Inc20200415A20.989.772.892.662.927.06
CREGChina Recycl20200415A262.0093.5366.7169.8621.0423.51
CREXCREATIVE REA20200415A615.23129.57129.56129.560.010.01
CRHMCRH Medical20200415A103.7551.5351.8441.04-14.6010.30
CRICarter's Inc20200415A37.086.883.394.593.182.29
CRISCuris Inc20200415A163.5561.3042.6747.7318.7413.60
CRKComstock Res20200415A32.9417.995.155.1212.8613.07
CRLCharles Rive20200415A43.608.554.454.883.232.85
CRMsalesforce.c20200415A4.331.281.030.530.250.75
CRMDCorMedix Inc20200415A79.5632.1218.9117.6811.8314.43
CRMTAmerica's Ca20200415A109.7720.0810.719.308.6110.82
CRNCCerence Inc.20200415A88.7130.2611.7211.5719.3719.95
CRNTCeragon Netw20200415A65.9238.9319.8120.1720.2520.20
CRNXCrinetics Ph20200415A95.8520.8110.7912.488.718.35
CRONCronos Group20200415A17.507.982.093.055.894.93
CROPIQ Global Ag20200415ETF61.8916.6115.9616.770.66-0.16
CROXCrocs, Inc.20200415A20.197.493.322.583.914.89
CRSCarpenter Te20200415A30.1311.266.427.144.684.12
CRSACrescent Acq20200415A103.809.179.179.170.000.00
CRSPCRISPR Thera20200415A31.6410.497.326.183.114.31
CRTCross Timber20200415A147.9252.9235.7731.7717.5221.31
CRTXCortexyme, I20200415A263.2158.0642.6737.9410.1120.09
CRUSCirrus Logic20200415A15.867.491.091.576.415.95
CRVLCorvel Corp20200415A142.5730.888.6316.9521.1013.62
CRVSCorvus Pharm20200415A218.3385.6326.4131.1424.5053.09
CRWDCrowdStrike20200415A14.436.873.182.611.854.24
CRWSCrown Crafts20200415A282.1788.5272.9473.2815.7615.45
CRYCryoLife, In20200415A41.4111.855.815.155.686.71
CSAVictoryShare20200415ETF36.4738.0442.0642.34-3.96-4.25
CSBVictoryShare20200415ETF36.4011.0710.6510.910.420.16
CSBRChampions On20200415A215.00117.3364.0059.9464.8063.55
CSCOCisco System20200415A2.472.051.470.840.571.21
CSDInvesco S&P20200415ETF38.9113.7313.4113.690.320.04
CSFVictoryShare20200415ETF24.655.965.375.630.590.33
CSFLCenterState20200415A44.2419.2013.7214.195.485.06
CSGPCoStar Group20200415A44.7112.496.167.145.835.14
CSGSCSG Systems20200415A38.067.733.063.644.444.09
CSIICardiovascul20200415A42.3214.974.214.1510.9411.04
CSIQCanadian Sol20200415A20.3816.447.947.298.519.31
CSLCarlisle Com20200415A27.565.232.672.732.542.50
CSLTCASTLIGHT HE20200415A62.8821.01-10.84-4.3623.0925.23
CSMProShares La20200415ETF14.6713.7911.3113.122.380.67
CSMLIQ Chaikin U20200415ETF32.6464.4924.3624.3841.7641.73
CSODCornerstone20200415A28.7711.771.798.893.632.88
CSPICSP Inc.20200415A737.04120.46120.46120.460.000.00
CSPRCasper Sleep20200415A110.3334.6924.5628.927.505.78
CSQCalamos Stra20200415A26.6729.745.9927.552.022.19
CSSEChicken Soup20200415A273.41106.8578.0669.7218.5235.38
CSTECaesarstone20200415A68.8214.215.633.517.4710.69
CSTLCastle Biosc20200415A194.1742.9230.2827.129.7215.81
CSTMConstellium20200415A24.4811.433.166.188.145.26
CSTRCapStar Fina20200415A68.17103.62102.7397.453.766.16
CSUCapital Seni20200415A130.6869.1258.8260.328.268.87
CSVCarriage Ser20200415A52.1711.903.537.546.234.35
CSWCCapital Sout20200415A105.8542.9215.6340.165.042.80
CSWICSW Industri20200415A60.8915.157.918.936.926.23
CSXCSX Corporat20200415A4.661.590.990.990.590.60
CTASCintas Corp20200415A22.434.321.381.772.942.55
CTBCooper Tire20200415A35.687.946.546.771.281.17
CTBICommunity Tr20200415A145.7840.9517.1829.908.439.74
CTEKCynergisTek,20200415A667.11223.14161.91-30.5513.75246.66
CTGComputer Tas20200415A1666.04210.47210.34210.470.150.00
CTHRCharles & Co20200415A308.8398.2961.4368.1733.6430.07
CTIBYunhong CTI20200415A437.58129.48158.30166.120.03-36.95
CTICCTI BioPharm20200415A179.8860.9734.4241.1226.8019.98
CTLCenturyLink,20200415A10.195.413.113.662.301.76
CTLTCATALENT, IN20200415A23.514.011.542.172.461.84
CTMXCytomX Thera20200415A36.3610.064.535.055.325.02
CTOConsolidated20200415A67.3420.9410.559.848.9311.14
CTRAContura Ener20200415A93.4019.247.058.7710.7410.47
CTRCCentric Bran20200415A340.57106.7660.4562.5652.9444.54
CTRECARTRUST REI20200415A29.269.541.211.675.157.84
CTRMCastor Marit20200415A163.3759.6253.6255.236.044.42
CTRNCiti Trends,20200415A66.4625.8912.5012.2113.5413.90
CTSCTS Corporat20200415A42.6610.151.032.788.927.38
CTSHCognizant Te20200415A6.513.431.321.491.091.94
CTSOCytosorbents20200415A38.0415.425.465.956.779.52
CTTCATCHMARK TI20200415A41.2213.322.624.818.628.52
CTVACorteva, Inc20200415A12.978.930.586.133.502.80
CTXRCitius Pharm20200415A209.9582.1971.5768.73-4.9313.32
CTXSCitrix Syste20200415A9.243.280.310.212.973.08
CUBCubic Corpor20200415A36.299.134.095.444.883.67
CUBAHerzfeld Car20200415A463.1368.2925.4026.1343.3442.60
CUBECubeSmart20200415A7.262.520.740.821.771.70
CUBICUSTOMERS BA20200415A42.7313.534.277.039.126.53
CUECue Biopharm20200415A84.9820.895.194.2112.4016.66
CUICUI Global,20200415A290.3269.7749.6718.36-2.7150.71
CULPCulp, Inc.20200415A117.2425.1418.4519.873.505.25
CUOContinental20200415A428.41108.57156.2644.760.0063.60
CUREDirexion Dai20200415ETF11.165.173.033.272.151.91
CUROCURO Group H20200415A57.2323.697.886.727.5216.90
CUTInvesco MSCI20200415ETF184.7143.3340.2943.78-0.82-0.44
CUTRCutera, Inc.20200415A97.3226.569.7619.1411.817.40
CUZCousins Prop20200415A13.993.490.450.712.952.78
CVACovanta Hold20200415A16.8620.291.799.425.3710.45
CVBFCVB Financia20200415A12.039.011.636.197.342.83
CVCOCavco Indust20200415A92.7021.1713.0111.737.569.45
CVCYCentral Vall20200415A419.52124.4562.4465.0363.3165.64
CVECenovus Ener20200415A40.1820.026.335.7813.6714.25
CVEOCIVEO CORPOR20200415A175.5691.5887.9387.624.063.98
CVETCovetrus, In20200415A23.027.111.863.645.083.47
CVGICommercial V20200415A83.8534.0317.078.7215.7325.47
CVGWCalavo Growe20200415A53.3411.805.164.986.546.83
CVICVR ENERGY,20200415A21.7310.492.462.927.797.61
CVIACovia Holdin20200415A63.60119.9859.7439.206.5276.35
CVLTCommault Sys20200415A36.7511.505.1718.493.52-7.05
CVLYCodorus Vall20200415A320.1898.1997.2883.157.1315.13
CVMCel-Sci Corp20200415A53.9615.3313.3312.221.373.10
CVNACarvana Co.20200415A13.377.392.823.124.544.33
CVRChicago Rive20200415A920.58247.61247.61247.610.000.00
CVSCVS HEALTH C20200415A2.893.352.992.800.330.56
CVTICovenant Tra20200415A59.2216.843.51-1.5711.4518.47
CVUCPI Aerostru20200415A117.0245.7025.7327.5713.3018.10
CVVCVD Equipmen20200415A176.1164.6664.4453.14-9.5711.08
CVXChevron Corp20200415A3.523.602.491.071.102.54
CVYInvesco Zack20200415ETF55.4014.948.028.806.936.17
CWCurtiss-Wrig20200415A34.197.642.302.815.284.84
CWBSPDR Bloombe20200415ETF8.465.524.563.450.962.08
CWBCCommunity We20200415A299.65373.2462.87443.8322.06-80.64
CWBRCohBar, Inc.20200415A234.10122.4276.4279.1910.3142.16
CWCOConsolidated20200415A67.7017.449.6611.307.196.19
CWEBDirexion Dai20200415ETF42.7016.580.121.8616.5214.80
CWENClearway Ene20200415A16.375.002.002.283.012.73
CWEN AAClearway Ene20200415A35.4814.249.7010.464.533.79
CWHCamping Worl20200415A39.0415.764.986.447.199.32
CWISPDR MSCI AC20200415ETF33.3214.8511.3013.463.551.39
CWKCushman & Wa20200415A50.4514.354.627.995.606.38
CWSAdvisorShare20200415ETF127.5385.2012.4375.346.959.84
CWSTCasella Wast20200415A42.5010.514.145.036.025.51
CWTCalifornia W20200415A55.3211.276.056.725.014.54
CXDCChina XD Pla20200415A241.03137.475.069.48131.98130.23
CXOCONCHO RESOU20200415A14.406.16-0.38-0.176.606.44
CXPCOLUMBIA PRO20200415A25.107.500.771.364.226.09
CXSEWisdomTree T20200415ETF17.066.495.846.200.650.29
CXWCoreCivic, I20200415A25.779.71-3.42-6.8313.0316.59
CYCypress Semi20200415A4.201.721.391.590.330.13
CYANCyanotech Co20200415A227.86112.6594.5180.2431.3232.96
CYBWisdomTree20200415ETF79.3421.7320.5420.541.211.21
CYBECyberoptics20200415A76.2621.0014.1913.036.217.97
CYBRCyberArk Sof20200415A17.474.712.710.271.914.43
CYCCCyclacel Pha20200415A515.33166.65132.44111.7820.6153.68
CYCNCyclerion Th20200415A155.3242.9026.4725.0515.2617.88
CYDChina Yuchai20200415A58.9020.7713.759.506.6811.26
CYHCommunity He20200415A32.7117.906.767.3911.1210.62
CYRNCYREN Ltd.20200415A1250.341106.53376.29817.22289.50273.59
CYRXCryoPort, In20200415A50.0217.055.033.9011.8313.26
CYTKCytokinetics20200415A37.9113.242.003.504.159.52
CZAInvesco Zack20200415ETF25.527.247.027.120.220.12
CZNCCitizens & N20200415A313.3786.4354.1173.5331.0012.82
CZRCaesars Ente20200415A13.246.352.453.353.233.00
CZWICitizens Com20200415A514.48127.4194.7997.6833.2330.29
CZZCosan Limite20200415A33.959.8119.648.73-10.361.08
DDominion Ene20200415A6.074.653.803.800.850.85
DACDanaos Corpo20200415A126.4644.4029.8933.1110.3811.32
DAIOData I/O Cor20200415A236.48102.0694.6592.775.259.27
DAKTDaktronics I20200415A37.2232.376.2118.0027.0414.76
DALDelta Air Li20200415A4.663.76-0.782.134.551.64
DALIFirst Trust20200415ETF15.5210.349.999.990.350.35
DALTAnfield Capi20200415ETF85.7780.2879.9580.020.210.25
DANDana Incorpo20200415A14.4619.18-8.7412.3828.396.85
DARDARLING INGR20200415A27.1913.368.358.245.005.18
DAREDare Bioscie20200415A172.4580.7660.6764.8413.3715.96
DAUDExchange-Tra20200415ETN48.44156.74159.98159.93-3.20-3.15
DAUGFT Cboe Vest20200415ETF40.7610.7510.7110.270.050.48
DAXGlobal X Fun20200415ETF93.8721.9318.7316.863.135.07
DBDeutsche Ban20200415A16.116.092.273.093.812.99
DBAWXtrackers MS20200415ETF25.217.157.847.34-0.69-0.19
DBDDiebold Nixd20200415A30.1416.18-1.104.6517.0611.61
DBEFXtrackers MS20200415ETF8.402.882.792.390.090.50
DBEHiM DBi Hedge20200415ETF40.452.182.182.180.000.00
DBEMXtrackers MS20200415ETF61.507.9011.758.19-3.85-0.29
DBEUXtrackers MS20200415ETF51.6112.8811.7310.911.151.97
DBEZXtrackers MS20200415ETF35.459.185.855.773.333.41
DBGRXtrackers MS20200415ETF84.0828.3723.2923.495.084.88
DBIDesigner Bra20200415A26.0310.346.369.013.711.34
DBJPXtrackers MS20200415ETF35.6716.7114.179.182.557.55
DBLVAdvisorShare20200415ETF72.9924.3724.3724.370.000.00
DBMFiM DBi Manag20200415ETF57.2420.1020.2220.22-0.12-0.12
DBVTDBV Technolo20200415A44.0715.816.978.317.057.49
DBXDropbox, Inc20200415A7.234.031.672.152.321.88
DCARDropCar, Inc20200415A270.24100.2558.1966.6336.9533.90
DCHFExchange-Tra20200415ETN48.5026.2226.2226.220.000.00
DCIDonaldson Co20200415A18.765.341.583.413.051.93
DCODucommun Inc20200415A79.7022.357.169.0913.3813.25
DCOMDime Communi20200415A38.3914.577.517.975.916.59
DCPDCP Midstrea20200415A33.1915.947.274.587.9311.39
DCPHDeciphera Ph20200415A48.5410.676.197.034.974.70
DDDuPont de Ne20200415A6.133.461.832.081.621.38
DDD3D Systems C20200415A17.4319.15-6.510.8226.0118.64
DDGProshares Sh20200415ETF37.1218.389.1014.160.334.16
DDIVFirst Trust20200415ETF23.3410.188.058.642.131.54
DDLSWisdomTree D20200415ETF41.1013.1513.2513.15-0.090.00
DDMProShares Ul20200415ETF4.471.740.360.151.381.59
DDOGDatadog, Inc20200415A20.0610.596.934.711.985.86
DDSDillards Inc20200415A43.7025.2713.7612.1611.7313.55
DDWMWisdomTree D20200415ETF29.589.919.669.440.250.47
DEDeere & Comp20200415A7.442.170.821.381.330.79
DEAEasterly Gov20200415A19.296.84-1.301.128.015.75
DEACDiamond Eagl20200415A52.8916.547.9210.997.725.54
DECKDeckers Outd20200415A48.138.655.595.342.913.32
DEEFXtrackers FT20200415ETF105.5332.3932.3932.390.000.00
DEFInvesco Defe20200415ETF26.5911.498.068.283.463.24
DEFAiShares Adap20200415ETF25.1021.2322.4520.39-1.170.84
DEIDouglas Emme20200415A13.143.531.852.081.681.45
DELLDell Technol20200415A19.819.164.545.264.523.91
DEMWisdomTree E20200415ETF20.515.244.864.890.380.36
DENNDENNY'S CORP20200415A29.3211.555.361.635.959.90
DESWisdomTree U20200415ETF14.674.704.401.05-0.493.64
DESPDespegar.com20200415A35.5610.332.541.506.928.83
DEURExchange-Tra20200415ETN16.356.465.685.460.791.00
DEUSXtrackers Ru20200415ETF47.0818.9213.8018.705.020.22
DEWWisdomTree G20200415ETF28.7010.339.689.220.661.11
DFEWisdomTree E20200415ETF29.437.155.766.441.380.70
DFEBFT Cboe Vest20200415ETF84.0323.8823.5422.770.341.11
DFENDirexion Dai20200415ETF41.4712.4210.699.971.562.45
DFFNDIFFUSION PH20200415A114.1966.4353.5955.218.1911.19
DFINDonnelley Fi20200415A54.5215.685.046.119.889.60
DFJWisdomTree J20200415ETF29.828.115.976.492.141.62
DFNDReality Shar20200415ETF244.0748.1543.9851.494.35-3.37
DFNLDavis Select20200415ETF42.0523.6113.6818.912.284.68
DFNSLGL Systems20200415A346.38145.03145.03145.030.000.00
DFSDiscover Fin20200415A10.1615.930.063.4816.1312.66
DFVSiPath US Tre20200415ETF1445.21477.26477.26477.260.000.00
DGDollar Gener20200415A7.583.791.032.141.061.65
DGAZVelocityShar20200415ETN42.5010.085.495.784.484.29
DGBPExchange-Tra20200415ETN40.7915.9415.8815.590.060.35
DGIC AADonegal Grou20200415A67.5622.618.234.777.6117.66
DGIC BBDonegal Grou20200415A1823.09455.75455.75455.750.000.00
DGIIDigi Interna20200415A54.3619.154.2620.9814.31-1.92
DGLDVelocityShar20200415ETF28.989.165.516.713.652.45
DGLYDigital Ally20200415A241.5898.6587.2586.0311.2012.57
DGPDB Gold Doub20200415ETN82.1222.7416.4918.283.624.45
DGREWisdomTree T20200415ETF43.649.057.677.681.381.38
DGROiShares Core20200415ETF3.011.491.240.780.240.71
DGRSWisdomTree T20200415ETF70.2019.6319.2319.120.400.50
DGRWWisdomTree T20200415ETF5.592.561.661.640.900.92
DGSWisdomTree E20200415ETF12.358.458.748.55-0.29-0.11
DGTSPDR Global20200415ETF43.3013.269.5213.053.750.21
DGXQuest Diagno20200415A13.308.584.726.963.881.61
DGZDB Gold Shor20200415ETN86.2932.3431.3330.851.011.49
DHID.R. Horton20200415A6.187.712.695.285.062.45
DHILDiamond Hill20200415A269.6873.2964.9562.498.9210.91
DHRDanaher Corp20200415A6.533.391.171.480.951.90
DHSWisdomTree U20200415ETF8.143.663.892.90-0.230.76
DHTDHT HOLDINGS20200415A14.947.110.541.836.585.29
DHXDHI Group, I20200415A68.7827.73-1.806.0127.3921.80
DIASPDR Dow Jon20200415ETF1.190.740.100.140.640.33
DIALColumbia Div20200415ETF21.875.414.464.020.281.39
DIETDefiance Nex20200415ETF73.6019.777.3718.5412.411.24
DIGProShares Ul20200415ETF18.8810.0610.7911.00-0.75-0.91
DIMWisdomTree I20200415ETF18.399.368.999.180.370.18
DINDine Brands20200415A34.5921.594.635.7717.1416.14
DINTDavis Select20200415ETF56.3613.4813.0013.000.490.49
DIODDiodes Inc20200415A30.309.926.546.533.273.43
DISThe Walt Dis20200415A2.421.172.002.54-0.83-1.37
DISC AADiscovery, I20200415A5.533.051.131.351.931.70
DISC BBDiscovery, I20200415A
DISC KKDiscovery, I20200415A5.634.371.432.282.942.09
DISHDISH Network20200415A15.297.371.844.083.553.30
DITAMCON Distri20200415A559.7687.610.000.000.0070.17
DIVGlobal X Sup20200415ETF47.0312.677.287.375.395.30
DIVAAGFiQ Hedged20200415ETF73.778.33-23.38-21.6431.7330.00
DIVBiShares U.S.20200415ETF14.356.672.916.333.770.35
DIVCC-Tracks Exc20200415ETN605.37
DIVOAmplify CWP20200415ETF59.2829.6316.2421.2112.678.50
DIVYReality Shar20200415ETF313.48106.9994.3299.7112.747.30
DJCBETRACS Bloom20200415ETN81.94
DJCIETRACS Linke20200415ETN445.72345.83345.83345.830.000.00
DJCODaily Journa20200415A
DJDInvesco Dow20200415ETF79.8149.7648.5649.321.200.44
DJPiPath Bloomb20200415ETN27.5914.6913.3713.441.341.26
DJPYExchange-Tra20200415ETN25.818.591.011.017.617.62
DKDelek US Hol20200415A18.4314.053.527.3110.596.79
DKLDELEK LOGIST20200415A114.6738.8112.7511.0721.3527.71
DKSDick's Sport20200415A13.758.382.482.775.905.64
DLADelta Appare20200415A188.5360.9750.4655.418.725.57
DLBDolby Labora20200415A20.025.532.742.822.792.71
DLBRVelocityShar20200415ETN289.9642.66-47.83-47.8390.6990.69
DLHCDLH Holdings20200415A357.80117.96116.51109.953.968.21
DLNWisdomTree U20200415ETF5.583.964.704.31-0.74-0.35
DLNGDYNAGAS LNG20200415A277.67113.3255.2461.3841.8451.55
DLPHDelphi Techn20200415A25.5617.028.518.658.618.54
DLPNDolphin Ente20200415A940.71334.55203.48255.0580.5380.18
DLRDigital Real20200415A13.103.310.690.902.582.41
DLSWisdomTree I20200415ETF17.366.917.996.54-1.080.37
DLTHDuluth Holdi20200415A78.1654.657.3347.2414.257.26
DLTRDollar Tree20200415A9.562.541.011.021.531.51
DLXDeluxe Corpo20200415A30.338.552.534.224.584.33
DMACDiaMedica Th20200415A277.06144.0198.2614.8876.45130.83
DMDVAAM S& P Dev20200415ETF470.33195.39195.39195.390.000.00
DMLPDorchester M20200415A100.2732.9015.6021.3010.6611.54
DMPIDelMar Pharm20200415A227.2686.7663.7862.6023.4024.24
DMRCDigimarc Cor20200415A97.1526.728.6915.1615.2011.59
DMREDeltaShares20200415ETF75.78
DMRIDeltaShares20200415ETF163.5651.9935.3344.308.877.74
DMRLDeltaShares20200415ETF115.4233.0931.7532.340.140.77
DMRMDeltaShares20200415ETF146.4712.774.625.054.457.69
DMRSDeltaShares20200415ETF126.2214.8014.8014.800.000.00
DMTKDermTech, In20200415A332.7568.6861.8857.026.7211.60
DNJRGolden Bull20200415A648.09211.59177.17153.4038.1658.24
DNKNDunkin' Bran20200415A17.217.063.523.273.523.80
DNLWisdomTree G20200415ETF42.036.446.486.46-0.04-0.03
DNLIDenali Thera20200415A33.9411.924.524.287.227.67
DNNDenison Mine20200415A171.2790.2764.8560.8813.0229.44
DNOVFT Cboe Vest20200415ETF43.878.59-5.62-5.6214.1914.19
DNOWNOW INC.20200415A23.7410.151.133.528.966.66
DNRDenbury Reso20200415A14.7423.3913.4616.919.596.73
DODiamond Offs20200415A68.7233.3513.1818.9219.4214.60
DOCPHYSICIANS R20200415A10.107.892.284.305.623.62
DOCUDocuSign, In20200415A12.653.673.841.79-0.161.88
DOGProShares Sh20200415ETF2.711.11-0.270.601.380.52
DOGSArrow Dogs o20200415ETF331.4469.5869.5869.580.000.00
DOGZDogness (Int20200415A268.6192.9287.0683.966.418.98
DOLWisdomTree I20200415ETF26.888.567.767.790.800.76
DOMODomo, Inc. C20200415A34.8315.25-0.083.1914.5112.09
DONWisdomTree U20200415ETF10.123.492.831.980.031.51
DOOWisdomTree i20200415ETF24.037.466.506.610.550.84
DOOOBRP Inc. Com20200415A31.9412.021.031.169.8610.86
DOORMASONITE INT20200415A62.6212.455.386.506.595.95
DORMDorman Produ20200415A47.949.423.123.306.036.12
DOVDover Corpor20200415A17.197.543.726.811.960.72
DOWDow Inc.20200415A5.934.082.692.621.391.45
DOXAmdocs Limit20200415A17.262.560.400.672.171.89
DPHCDiamondPeak20200415A140.99111.4970.4570.470.0040.28
DPSTDirexion Dai20200415ETF56.9919.519.7416.797.612.76
DPWDPW Holdings20200415A138.3454.1049.7439.704.8514.37
DPZDomino's Piz20200415A19.524.751.591.733.153.02
DRADDigirad Corp20200415A333.39119.9420.8247.58103.2573.22
DREDuke Realty20200415A7.255.131.14-0.311.595.41
DRHDiamondRock20200415A24.0610.540.311.5610.038.97
DRIDarden Resta20200415A13.179.22-0.840.209.749.10
DRIODarioHealth20200415A770.61205.00184.05201.2626.883.56
DRIPDirexion Dai20200415ETF32.3411.735.828.083.613.64
DRIVGlobal X Aut20200415ETF46.5115.3016.8116.57-1.51-1.27
DRNDirexion Dai20200415ETF77.5731.3716.9624.635.756.70
DRNADicerna Phar20200415A38.2413.985.144.968.909.20
DRQDril-Quip, I20200415A33.9010.515.616.194.704.32
DRRMarket Vecto20200415ETN
DRRXDurect Corp20200415A66.4028.8617.1921.1810.677.68
DRSKAptus Define20200415ETF27.317.403.073.064.334.34
DRTTDIRTT Enviro20200415A339.73167.82136.36142.1138.0025.83
DRVDirexion Dai20200415ETF46.4717.1215.2615.481.021.64
DRWWisdomTree G20200415ETF28.4110.418.658.621.771.80
DSDrive Shack20200415A116.6548.0021.9124.1226.5024.01
DSEDuff & Phelp20200415A229.79106.09103.44102.333.234.04
DSGXDescartes Sy20200415A19.838.44-0.50-0.836.949.20
DSIiShares MSCI20200415ETF8.073.881.381.602.502.29
DSKEDaseke, Inc.20200415A144.0795.24-8.75-6.46113.52104.59
DSLVVelocityShar20200415ETF48.4011.966.617.045.364.92
DSPGDSP Group In20200415A30.7114.351.971.315.3712.57
DSSDocument Sec20200415A116.6451.9647.0342.753.859.22
DSSIDiamond S Sh20200415A62.0616.302.054.6013.4811.92
DSTLDistillate U20200415ETF27.676.965.456.111.500.85
DSWLDeswell Indu20200415A106.2975.5972.6172.613.003.00
DSXDiana Shippi20200415A89.8661.4124.6130.4327.6131.36
DTDynatrace, I20200415A36.937.583.744.643.522.93
DTDWisdomTree U20200415ETF8.002.652.072.040.580.61
DTEDTE Energy C20200415A11.993.472.612.100.861.37
DTEADAVIDsTEA In20200415A242.06159.44114.5853.4538.28104.92
DTECALPS Disrupt20200415ETF47.3714.2414.8414.35-0.59-0.11
DTHWisdomTree I20200415ETF19.8417.4317.1117.120.320.30
DTILPrecision Bi20200415A55.2426.1214.7516.517.839.62
DTNWisdomTree U20200415ETF9.472.912.482.720.430.20
DTODB Crude Oil20200415ETN119.0364.8316.7436.2235.5217.95
DTSSDatasea Inc.20200415A629.60231.12229.23229.231.941.94
DTYLiPath US Tre20200415ETF16.0974.9474.9474.940.000.00
DUGProShares Ul20200415ETF23.187.895.255.811.902.08
DUKDuke Energy20200415A6.152.960.700.302.272.67
DUOTDuos Technol20200415A712.97356.31178.12155.56232.84220.68
DURAVanEck Vecto20200415ETF18.8531.1836.7128.42-5.502.75
DUSADavis Select20200415ETF50.2715.6812.8212.842.862.84
DUSLDirexion Dai20200415ETF76.3329.0420.3827.000.452.04
DUSTDirexion Dai20200415ETF60.2927.0122.3519.874.007.13
DVADaVita Inc.20200415A13.235.620.801.671.713.92
DVAXDynavax Tech20200415A39.2418.769.199.779.199.00
DVDDover Motors20200415A141.0242.48-3.9133.7246.608.79
DVLUFirst Trust20200415ETF33.1759.4260.3459.99-0.92-0.57
DVNDevon Energy20200415A12.359.251.572.277.717.03
DVOLFirst Trust20200415ETF21.8011.9511.5011.930.450.02
DVOPSource Divid20200415ETF214.4430.6230.6230.620.000.00
DVPDeep Value E20200415ETF33.9427.9221.8620.446.337.75
DVYiShares Sele20200415ETF3.762.972.122.540.850.43
DVYAiShares Asia20200415ETF67.0635.4434.4335.441.010.00
DVYEiShares Emer20200415ETF18.957.668.978.21-1.32-0.55
DWASInvesco DWA20200415ETF39.6411.6410.0510.571.741.22
DWATArrow Invest20200415ETF134.4139.7139.7139.710.000.00
DWAWAdvisorShare20200415ETF29.383.490.710.562.782.93
DWCRArrow DWA Co20200415ETF1155.93344.78344.78344.780.000.00
DWEQAdvisorShare20200415ETF84.3645.3945.3945.390.000.00
DWFISPDR Dorsey20200415ETF14.287.718.238.29-0.52-0.57
DWLDDavis Select20200415ETF31.9413.9112.5812.851.341.06
DWMWisdomTree I20200415ETF20.746.486.346.350.140.13
DWMCAdvisorShare20200415ETF123.235.9216.3111.85-10.38-5.92
DWMFWisdomTree I20200415ETF38.4516.6714.4813.972.192.70
DWPPFirst Trust20200415ETF71.3465.8464.6164.701.231.14
DWSHAdvisorShare20200415ETF45.8220.6418.2619.702.240.94
DWSNDawson Geoph20200415A265.8570.3742.1242.959.6127.26
DWUSAdvisorShare20200415ETF41.1828.2225.7116.042.5312.25
DWXSPDR S&P Int20200415ETF21.635.805.125.030.680.77
DXDynex Capita20200415A38.5910.395.626.064.574.33
DXCDXC Technolo20200415A13.8914.761.8612.443.332.32
DXCMDexCom, Inc.20200415A26.676.603.773.922.802.68
DXDProShares Ul20200415ETF4.982.302.181.780.120.52
DXGEWisdomTree G20200415ETF72.7818.9317.3317.961.600.97
DXJWisdomTree J20200415ETF2.701.310.560.620.750.68
DXJSWisdomTree J20200415ETF71.319.098.778.710.320.38
DXLGDestination20200415A427.37146.52115.85102.0131.7944.60
DXPEDXP Enterpri20200415A72.5426.0618.9414.276.5811.82
DXYNDixie Group20200415A659.76187.71136.70120.8449.6066.46
DYDycom Indust20200415A49.0116.5510.3310.415.746.17
DYAIDyadic Inter20200415A118.6161.8845.6243.546.5218.15
DYLSWisdomTree D20200415ETF68.5427.9329.1082.08-1.17-54.43
DYNFBlackRock U.20200415ETF16.6816.9410.8811.326.115.66
DYNTDynatronics20200415A104.9044.6035.9936.546.618.09
DZKDirexion Dai20200415ETF45.1819.4319.7019.11-0.270.31
DZSIDASAN Zhone20200415A155.9443.9430.3525.8013.7018.14
DZZDB Gold Doub20200415ETN405.98270.38280.21192.22-12.2475.69
EAElectronic A20200415A5.603.850.811.861.231.98
EAFGrafTech Int20200415A17.108.60-5.853.5812.755.04
EAGGiShares ESG20200415ETF14.342.602.222.190.270.41
EARNELLINGTON RE20200415A96.0250.3315.2528.3126.4022.07
EARSAuris Medica20200415A169.2290.1979.7982.057.618.26
EASGXtrackers MS20200415ETF18.573.813.843.84-0.03-0.03
EASIAmplify EASI20200415ETF47.487.167.167.160.000.00
EASTEASTSIDE DIS20200415A471.50158.06140.98136.27-0.2821.64
EATBrinker Inte20200415A18.4810.131.932.247.957.94
EBEventbrite,20200415A40.6212.466.088.295.054.16
EBAYeBay Inc20200415A3.0211.169.099.431.121.75
EBFEnnis, Inc.20200415A39.3215.228.6110.506.424.70
EBIXEbix Inc20200415A52.6936.714.847.217.3528.70
EBIZGlobal X E-c20200415ETF28.479.08-4.11-2.2113.2011.30
EBMTEagle Bancor20200415A439.7780.7186.0875.46-0.525.21
EBNDSPDR Bloombe20200415ETF17.886.164.545.361.570.80
EBSEmergent Bio20200415A39.5812.933.124.855.558.06
EBSBMeridian Ban20200415A36.318.830.65-0.558.189.39
EBTCEnterprise B20200415A341.1460.8319.2338.3544.3322.52
ECHiShares MSCI20200415ETF44.7115.177.2211.415.803.75
ECHOEcho Global20200415A44.6831.497.197.4125.9725.92
ECLEcolab, Inc.20200415A9.932.851.111.151.681.70
ECLNFirst Trust20200415ETF44.6511.9411.7211.940.220.00
ECNSiShares MSCI20200415ETF78.4629.9334.2527.20-6.762.71
ECOLUS Ecology,20200415A47.9110.342.853.987.186.37
ECOMCHANNELADVIS20200415A56.8615.005.314.717.6110.28
ECONColumbia Eme20200415ETF19.414.702.973.061.731.64
ECORelectroCore,20200415A112.1641.7134.2330.186.6711.55
ECOWPacer Emergi20200415ETF59.48
ECOZTrueMark ESG20200415ETF714.76
ECPGEncore Capit20200415A48.449.463.664.465.195.00
ECTECA Marcellu20200415A571.89376.98366.65358.1210.5818.98
EDConsolidated20200415A8.533.682.672.501.001.18
EDCDirexion Dai20200415ETF7.893.58-0.350.223.943.37
EDENiShares MSCI20200415ETF65.7123.7127.1127.11-3.41-3.41
EDITEditas Medic20200415A26.0911.51-0.211.3711.7310.19
EDIVSPDR S&P Eme20200415ETF26.7516.2413.2614.513.001.74
EDNTEdison Natio20200415A155.5991.8673.6676.6414.8315.25
EDOGALPS Emergin20200415ETF99.0822.1717.0317.035.205.20
EDOWFirst Trust20200415ETF50.9714.2614.5914.29-0.32-0.03
EDSAEdesa Biotec20200415A737.96351.53350.28347.002.654.53
EDUCEducational20200415A305.0789.71100.6762.631.3027.07
EDVVanguard Wor20200415ETF11.8713.796.0612.321.181.45
EDZDirexion Dai20200415ETF2.701.400.920.790.480.61
EEEl Paso Elec20200415A2.890.960.460.650.500.31
EEFTEuronet Worl20200415A27.379.643.717.102.632.54
EEHELEMENTS Lin20200415ETN609.20152.70184.63127.91-9.6524.56
EELVInvesco S&P20200415ETF44.4215.0414.5515.090.50-0.05
EEMiShares MSCI20200415ETF2.833.112.402.560.700.55
EEMAiShares MSCI20200415ETF25.789.117.747.231.371.88
EEMDAAM S&P Emer20200415ETF102.3627.6026.5527.600.000.00
EEMOInvesco S&P20200415ETF152.6535.7737.6337.63-1.87-1.87
EEMSiShares MSCI20200415ETF55.2717.5915.3516.392.241.20
EEMViShares Edge20200415ETF9.363.363.212.960.150.40
EEMXSPDR MSCI Em20200415ETF20.402.623.003.00-0.39-0.39
EESWisdomTree U20200415ETF33.478.848.089.040.76-0.20
EETProShares Ul20200415ETF32.4313.0611.6012.341.460.73
EEVProShares Tr20200415ETF7.335.707.286.24-1.59-0.55
EEXEmerald Hold20200415A83.3840.8320.7527.5915.8813.27
EFAiShares MSCI20200415ETF1.841.170.460.530.710.63
EFADProShares MS20200415ETF41.3917.8616.4717.441.390.41
EFASGlobal X MSC20200415ETF69.6229.3427.9628.081.371.24
EFAViShares Edge20200415ETF4.602.333.252.55-0.92-0.22
EFAXSPDR MSCI EA20200415ETF48.3719.9218.3419.261.580.66
EFCEllington Fi20200415A21.869.602.373.076.696.54
EFGiShares MSCI20200415ETF12.863.082.462.640.620.44
EFNLiShares MSCI20200415ETF47.9310.9810.4410.980.530.00
EFOProShares Ul20200415ETF136.9864.5864.6062.55-0.022.02
EFOIEnergy Focus20200415A79.9059.3050.2150.099.119.23
EFSCEnterprise F20200415A86.9520.1124.7118.38-5.441.73
EFUProShares Tr20200415ETF37.7513.2011.0811.052.112.15
EFViShares MSCI20200415ETF6.683.132.973.110.160.03
EFXEquifax, Inc20200415A21.034.172.312.891.861.28
EFZProShares Tr20200415ETF9.953.010.911.092.111.92
EGANeGain Corpor20200415A53.6911.205.186.895.914.31
EGBNEagle Bancor20200415A70.9221.5910.6610.1610.6311.48
EGHT8x8, Inc. Co20200415A23.3117.3610.0910.757.146.71
EGLEEagle Bulk S20200415A67.8828.8830.3122.14-1.826.79
EGOEldorado Gol20200415A12.307.212.041.605.155.61
EGOVNIC Inc20200415A26.5911.091.560.304.4610.65
EGPEastGroup Pr20200415A32.957.843.072.144.685.71
EGPTVanEck Vecto20200415ETF404.3822.3025.0222.30-2.690.00
EGRXEagle Pharma20200415A74.3112.014.526.107.225.92
EGYVaalco Energ20200415A140.5451.5537.3635.9213.9415.79
EHCEncompass He20200415A24.067.083.255.103.041.98
EHTHeHealth, Inc20200415A49.4313.473.773.509.029.98
EIDOiShares MSCI20200415ETF6.682.681.851.940.840.75
EIDXEidos Therap20200415A230.9543.1632.9232.054.8310.96
EIGEmployers Ho20200415A37.628.302.302.645.915.67
EIGIEndurance In20200415A55.5722.0415.5611.736.1210.29
EIGREiger BioPha20200415A66.2118.746.124.8011.1913.92
EINCVanEck Vecto20200415ETF139.4525.215.556.4118.3518.81
EIRLiShares MSCI20200415ETF156.1367.6761.5364.083.483.58
EISiShares MSCI20200415ETF116.6118.2917.6717.510.620.77
EIXEdison Inter20200415A11.392.901.181.921.710.98
EJANInnovator MS20200415ETF66.1318.5118.4718.510.040.00
EJULInnovator MS20200415ETF54.1125.4425.4425.440.000.00
EKARIdeanomics N20200415ETF87.7618.0329.3118.03-11.240.00
EKSOEkso Bionics20200415A270.94148.4472.87111.7223.8435.28
ELThe Estee La20200415A10.353.021.221.441.801.59
ELAEnvela Corpo20200415A178.5675.9742.0355.5614.6920.37
ELANElanco Anima20200415A12.153.890.420.943.462.96
ELDWisdomTree E20200415ETF176.9143.6143.4243.850.20-0.24
ELFe.l.f. Beaut20200415A23.389.094.404.544.644.56
ELGXEndologix In20200415A307.89107.6384.2164.9025.7442.20
ELLOEllomay Capi20200415A1066.84499.38499.38499.380.000.00
ELMDElectromed,20200415A197.2449.5341.5343.154.416.35
ELOXEloxx Pharma20200415A131.8061.4923.1021.5733.2340.03
ELSEquity Lifes20200415A16.423.570.881.002.662.57
ELSEElectro-Sens20200415A1029.67115.34101.48101.4814.0314.03
ELTKEltek Ltd20200415A256.9367.6435.7825.2431.2742.59
ELVTElevate Cred20200415A100.4455.6030.5233.0210.0322.43
ELYCallaway Gol20200415A22.4812.72-0.013.8712.549.00
EMAGVanEck Vecto20200415ETF143.4463.2356.9960.666.152.56
EMANeMagin Corpo20200415A262.68191.71180.01200.471.00-9.01
EMBiShares J.P.20200415ETF1.262.221.972.050.250.17
EMBHiShares Inte20200415ETF142.2366.8666.8666.860.000.00
EMCBWisdomTree E20200415ETF148.2550.8950.8950.890.000.00
EMCFEmclaire Fin20200415A701.8659.82-12.70-12.1073.2372.62
EMCGWisdomTree E20200415ETF63.608.336.576.571.771.77
EMDVProShares MS20200415ETF54.8428.9721.8021.211.337.75
EMEEMCOR Group,20200415A44.8413.298.799.604.493.71
EMFMGlobal X MSC20200415ETF115.3041.1541.4839.64-0.341.51
EMGFiShares Edge20200415ETF21.8118.0417.2417.750.810.29
EMHYiShares J.P.20200415ETF30.476.108.084.34-2.021.76
EMIFiShares Emer20200415ETF120.9920.7111.8418.927.121.79
EMIHXtrackers Em20200415ETF731.32
EMKREmcore Corp20200415A220.4336.1331.6025.424.9710.72
EMLEastern Comp20200415A645.8497.372.5165.8391.5731.81
EMLCVanEck Vecto20200415ETF4.071.710.891.120.830.59
EMLPFirst Trust20200415ETF17.686.405.095.590.670.81
EMMFWisdomTree E20200415ETF122.3911.7511.7511.750.000.00
EMMSEmmis Commun20200415A636.3697.1083.0987.3014.199.91
EMNEastman Chem20200415A14.716.922.463.414.473.53
EMNTPIMCO Enhanc20200415ETF12.054.204.204.200.000.00
EMPEntergy Miss20200415A131.3333.7832.1028.112.465.67
EMQQEMQQ The Eme20200415ETF29.569.516.817.012.702.50
EMREmerson Elec20200415A8.936.632.882.933.773.72
EMSGXtrackers MS20200415ETF93.95
EMSHProShares Sh20200415ETF72.2335.5435.5435.540.000.00
EMTLSPDR DoubleL20200415ETF37.2914.9614.1614.160.800.80
EMTYProShares De20200415ETF43.2915.0212.7010.811.594.20
EMXEMX Royalty20200415A98.8656.0352.8041.393.6015.05
EMXCiShares MSCI20200415ETF30.7911.892.936.208.975.70
ENBEnbridge, In20200415A3.692.110.571.211.540.90
ENBLENABLE MIDST20200415A33.2120.452.044.2718.2316.20
ENDPEndo Interna20200415A27.3018.673.308.8115.099.96
ENFRAlerian Ener20200415ETF47.6531.1629.7326.294.434.98
ENGENGlobal Cor20200415A287.70167.36104.46110.1050.2355.68
ENLCENLINK MIDST20200415A90.8738.8628.0130.176.308.64
ENLVEnlivex Ther20200415A113.6528.6519.8113.695.4014.92
ENOBEnochian Bio20200415A245.7086.3365.0257.0823.0731.08
ENORiShares MSCI20200415ETF71.0415.321.114.0711.4811.23
ENPHEnphase Ener20200415A13.806.760.071.226.665.56
ENREnergizer Ho20200415A27.3413.965.415.497.648.56
ENSEnerSys, Inc20200415A40.3911.154.557.384.363.77
ENSGThe Ensign G20200415A34.527.411.555.334.812.06
ENSVEnservco Cor20200415A78.1353.3141.8440.0610.2813.31
ENTGlobal Eagle20200415A116.1467.2047.6055.8418.6211.38
ENTAEnanta Pharm20200415A47.3418.199.7510.298.267.94
ENTGEntegris Inc20200415A14.069.845.275.764.634.13
ENTRERShares Ent20200415ETF47.2752.5951.5751.411.021.18
ENTXEntera Bio L20200415A3303.311469.381469.381469.380.000.00
ENVENVESTNET, I20200415A45.217.304.034.303.003.00
ENVAEnova Intern20200415A36.499.232.673.176.396.06
ENZEnzo Biochem20200415A54.6122.160.900.4020.9121.81
ENZLiShares Trus20200415ETF50.3718.6918.6118.660.060.03
EOGEOG Resource20200415A10.165.290.600.774.674.55
EOLSEvolus, Inc.20200415A68.2220.2714.5216.074.584.21
EPACEnerpac Tool20200415A40.128.262.503.354.604.91
EPAMEPAM SYSTEMS20200415A43.717.273.243.583.983.69
EPAYBottomline T20200415A29.6710.571.041.469.599.21
EPCEdgewell Per20200415A29.399.505.495.453.744.06
EPDEnterprise P20200415A6.785.743.910.301.805.42
EPHEiShares MSCI20200415ETF43.2712.008.368.112.983.88
EPIWisdomTree I20200415ETF6.612.340.500.591.841.76
EPIXESSA Pharma20200415A1021.69203.58215.98216.62-23.22-13.02
EPMEvolution Pe20200415A143.7786.6721.2080.186.316.48
EPOLiShares MSCI20200415ETF25.637.737.157.010.580.72
EPPiShares MSCI20200415ETF5.452.051.221.170.820.88
EPREPR Properti20200415A17.3410.076.437.033.523.04
EPRFInnovator S&20200415ETF53.5724.4022.8120.761.673.63
EPRTEssential Pr20200415A45.0411.960.785.189.256.76
EPSWisdomTree U20200415ETF11.323.383.623.37-0.240.01
EPSNEpsilon Ener20200415A609.8296.0686.7285.58-0.5910.13
EPUiShares MSCI20200415ETF131.5888.6621.5162.557.1125.69
EPVProShares Ul20200415ETF83.0433.4842.3232.12-8.781.37
EPZMEpizyme, Inc20200415A27.936.441.381.635.024.81
EQEquillium, I20200415A575.23152.89139.93143.4711.609.62
EQALInvesco Russ20200415ETF16.5115.6016.3616.38-0.76-0.78
EQBKEquity Bancs20200415A200.7218.437.7110.029.248.43
EQCEquity Commo20200415A13.053.751.901.941.851.81
EQHEquitable Ho20200415A10.537.191.762.545.484.69
EQIXEquinix, Inc20200415A33.528.413.584.324.513.79
EQLALPS Equal S20200415ETF24.609.9011.0611.59-1.17-1.70
EQMEQM Midstrea20200415A33.3815.914.2610.154.115.72
EQREquity Resid20200415A10.694.883.353.411.491.47
EQRRProShares Eq20200415ETF8.194.024.024.020.000.00
EQSEquus Total20200415A594.90610.33610.33610.330.000.00
EQTEQT CORP20200415A9.154.143.172.140.962.00
EQWLInvesco S&P20200415ETF59.4216.5616.0216.060.540.50
EQXEquinox Gold20200415A17.438.234.424.702.283.52
ERAERA GROUP IN20200415A80.7227.4712.5818.8110.988.68
ERFEnerplus Cor20200415A55.3927.1216.0713.8510.9513.28
ERIEldorado Res20200415A13.6413.609.6914.652.57-0.97
ERIEErie Indemni20200415A84.1818.5510.079.917.218.64
ERIIEnergy Recov20200415A39.5115.763.133.9512.4011.84
ERMEquityCompas20200415ETF78.3917.1317.1317.130.000.00
EROSEROS INTERNA20200415A50.2329.9312.5413.219.5816.72
ERSXERShares Non20200415ETF80.2229.9529.9529.950.000.00
ERUSiShares MSCI20200415ETF10.273.300.700.962.602.34
ERXDirexion Dai20200415ETF10.744.71-6.29-0.8610.945.57
ERYDirexion Dai20200415ETF30.6211.658.137.682.573.96
ESEversource E20200415A7.233.08-0.77-0.823.843.90
ESBKElmira Savin20200415A279.08112.7466.9666.9647.2347.23
ESCAEscalade Inc20200415A323.9694.6544.8743.6542.9350.38
ESEESCO Technol20200415A78.2515.626.668.687.806.95
ESEAEuroseas Ltd20200415A926.66266.80136.15151.09160.08120.29
ESGFlexShares T20200415ETF15.5121.6526.0121.75-4.35-0.10
ESGDiShares Trus20200415ETF17.777.607.197.380.400.22
ESGEiShares, Inc20200415ETF8.8210.179.989.910.180.25
ESGGFlexShares S20200415ETF90.7723.6723.4623.630.200.04
ESGNColumbia Sus20200415ETF174.4064.3064.3064.300.000.00
ESGREnstar Group20200415A83.6423.9510.619.1211.7313.96
ESGSColumbia Sus20200415ETF161.9791.9591.9591.950.000.00
ESGUiShares Trus20200415ETF6.342.131.731.980.400.15
ESGVVanguard ESG20200415ETF10.884.802.733.890.360.90
ESIElement Solu20200415A15.446.602.042.144.524.46
ESLTElbit System20200415A48.2616.3612.1512.074.224.30
ESMLiShares ESG20200415ETF37.738.887.657.761.241.12
ESNGDirexion MSC20200415ETF399.29182.92162.17171.26-7.7011.64
ESNTEssent Group20200415A24.718.193.204.594.903.62
ESPEspey Mfg. &20200415A608.64122.8891.1393.0470.0030.66
ESPOVanEck Vecto20200415ETF37.4916.6611.8813.811.092.83
ESPREsperion The20200415A37.2720.3212.0411.968.288.45
ESQEsquire Fina20200415A475.9296.9175.7173.5222.4323.54
ESRTEMPIRE STATE20200415A13.794.731.121.393.613.34
ESSEssex Proper20200415A35.948.004.715.023.182.98
ESSAESSA Bancorp20200415A390.6667.6548.1252.0116.3315.60
ESSCEast Stone A20200415A398.52
ESTAEstablishmen20200415A130.5039.8525.1714.306.8625.30
ESTCElastic N.V.20200415A37.6815.6910.1810.685.465.02
ESTEEarthstone E20200415A74.7828.1115.0710.4112.2417.70
ESXBCommunity Ba20200415A68.1424.204.90-20.1218.0244.19
ETEnergy Trans20200415A17.2911.7912.468.68-0.673.13
ETFCE*Trade Fina20200415A4.072.260.060.402.201.87
ETHEthan Allen20200415A36.919.690.533.218.316.48
ETHOETF Managers20200415ETF48.0718.4416.9218.381.530.09
ETMEntercom Com20200415A98.4936.0517.5218.6117.5817.50
ETNEaton Corpor20200415A8.897.937.507.550.420.37
ETNB89bio, Inc.20200415A275.3271.2162.9469.886.801.33
ETONEton Pharmac20200415A178.2647.1420.7319.6626.7527.75
ETREntergy Corp20200415A12.986.932.351.262.015.64
ETRNEquitrans Mi20200415A17.517.852.362.585.415.27
ETSYEtsy, Inc.20200415A13.874.362.532.671.831.69
ETTXEntasis Ther20200415A153.31125.0565.9257.5763.0270.10
EUDGWisdomTree E20200415ETF69.7222.9122.9122.910.000.00
EUDVProShares MS20200415ETF57.00264.925.61257.030.007.63
EUFNiShares MSCI20200415ETF10.964.782.711.051.283.73
EUMProShares Tr20200415ETF5.022.56-0.44-0.032.992.58
EUMFWisdomTree E20200415ETF93.85201.22201.22201.220.000.00
EUMViShares Edge20200415ETF45.4615.2614.6714.720.600.55
EURLDirexion Dai20200415ETF112.9823.4324.3821.10-1.162.34
EURNEURONAV NV20200415A10.073.251.141.652.111.60
EURZXtrackers Eu20200415ETF103.4873.3173.6573.65-0.33-0.33
EUSAiShares MSCI20200415ETF20.1911.6810.259.911.441.77
EUSCWisdomTree E20200415ETF38.5111.8312.2311.85-0.40-0.02
EVEaton Vance20200415A16.525.072.713.062.382.03
EVAEnviva Partn20200415A69.8322.0215.2712.796.709.24
EVBGEverbridge,20200415A34.256.630.901.114.615.50
EVBNEvans Bancor20200415A408.6099.7556.5861.6038.6237.99
EVCEntravision20200415A80.0028.5816.7118.6811.769.93
EVEREverQuote, I20200415A77.2218.627.7510.817.267.80
EVFMEvofem Biosc20200415A82.9349.9218.0746.799.982.78
EVGNEVOGENE LTD.20200415A303.08187.07102.89102.8992.0792.07
EVHEvolent Heal20200415A34.6314.8412.196.172.438.65
EVIEVI Industri20200415A120.1023.8214.8315.688.388.17
EVKEver-Glory I20200415A900.55469.23461.80399.4122.0968.34
EVLOEvelo Biosci20200415A374.56138.0972.0179.2362.9959.96
EVOKEvoke Pharma20200415A216.02106.9050.4748.4655.8462.00
EVOLEvolving Sys20200415A183.8262.8062.8062.800.000.00
EVOPEVO Payments20200415A62.6812.413.634.238.308.19
EVREvercore Inc20200415A27.459.341.847.183.352.15
EVRGEvergy, Inc.20200415A19.606.687.266.73-0.58-0.05
EVRIEveri Holdin20200415A29.6126.305.6014.707.2211.51
EVSIEnvision Sol20200415A334.2341.2535.5136.474.314.77
EVTCEVERTEC, INC20200415A33.159.022.482.876.506.15
EVXVanEck Vecto20200415ETF105.3250.2553.4543.71-3.206.59
EWEdwards Life20200415A15.975.412.102.723.312.70
EWAiShares MSCI20200415ETF6.142.551.081.301.471.25
EWBCEast-West Ba20200415A17.835.763.514.491.681.26
EWCiShares MSCI20200415ETF4.752.060.620.881.421.18
EWCOInvesco Exch20200415ETF60.5615.9715.8515.970.120.00
EWDiShares MSCI20200415ETF37.459.656.877.652.792.00
EWGiShares MSCI20200415ETF4.492.041.241.430.800.61
EWGSiShares MSCI20200415ETF64.798.111.361.826.766.29
EWHiShares MSCI20200415ETF4.741.730.710.901.020.83
EWIiShares MSCI20200415ETF8.844.362.822.831.531.52
EWJiShares MSCI20200415ETF1.981.811.011.160.800.65
EWJEiShares MSCI20200415ETF23.7817.7918.3217.54-0.530.25
EWJViShares MSCI20200415ETF27.166.81-1.57-1.578.398.39
EWKiShares MSCI20200415ETF45.0314.00-1.418.2715.435.74
EWLiShares MSCI20200415ETF4.331.961.230.970.731.00
EWMiShares MSCI20200415ETF22.827.342.361.732.315.57
EWMCInvesco S&P20200415ETF266.9763.7362.6462.361.281.38
EWNiShares MSCI20200415ETF32.658.616.366.542.252.07
EWOiShares MSCI20200415ETF60.1252.23-5.76-5.6259.3259.18
EWPiShares MSCI20200415ETF6.123.171.652.251.510.92
EWQiShares MSCI20200415ETF4.594.562.073.662.490.92
EWREInvesco S&P20200415ETF18.113.564.053.47-0.480.10
EWSiShares MSCI20200415ETF6.1311.026.430.964.5810.16
EWSCInvesco S&P20200415ETF164.3831.1430.7930.790.350.35
EWTiShares MSCI20200415ETF2.901.210.310.340.900.86
EWUiShares MSCI20200415ETF4.202.030.520.601.511.44
EWUSiShares MSCI20200415ETF34.356.926.966.96-0.04-0.04
EWVProShares Tr20200415ETF23.8311.334.397.926.933.41
EWWiShares MSCI20200415ETF3.932.020.570.641.451.39
EWXSPDR S&P Eme20200415ETF29.1412.1411.3510.640.791.49
EWYiShares MSCI20200415ETF2.132.011.061.290.960.73
EWZiShares MSCI20200415ETF3.994.603.273.491.331.12
EWZSiShares MSCI20200415ETF42.3113.5313.8212.76-0.290.77
EXASExact Scienc20200415A20.3610.217.087.463.132.76
EXCExelon Corpo20200415A3.404.261.241.573.022.71
EXELExelixis Inc20200415A9.705.560.783.012.182.55
EXFOEXFO INC.20200415A144.3954.8939.0037.3216.6317.66
EXIiShares Glob20200415ETF39.0312.0515.3212.84-3.27-0.79
EXKEndeavour Si20200415A62.9229.2216.059.1912.2420.03
EXLSExlService H20200415A56.6411.235.045.206.106.04
EXPEagle Materi20200415A26.947.872.252.005.475.89
EXPCExperience I20200415A147.19
EXPDExpeditors I20200415A8.747.500.476.101.591.40
EXPEExpedia Grou20200415A10.966.837.254.98-0.461.85
EXPIeXp World Ho20200415A70.7122.9014.7619.354.633.62
EXPOExponent Inc20200415A48.0012.314.214.417.967.93
EXPRExpress, Inc20200415A51.1229.0116.058.1114.1121.10
EXRExtra Space20200415A13.529.032.763.321.755.65
EXTNExterran Cor20200415A60.7815.666.385.098.8010.58
EXTRExtreme Netw20200415A38.0519.351.597.1617.5012.26
EYENational Vis20200415A39.459.353.634.145.355.21
EYEGEyegate Phar20200415A162.8660.9655.3953.366.807.57
EYENEyenovia, In20200415A442.32174.75178.72178.72-3.98-3.98
EYESSecond Sight20200415A149.0175.2531.5238.2942.3336.91
EYLDCambria Emer20200415ETF185.4559.2459.2559.250.000.00
EYPTEyePoint Pha20200415A105.2677.0762.1767.208.249.78
EZAiShares MSCI20200415ETF13.663.731.431.662.302.07
EZJProShares Ul20200415ETF50.6212.558.588.703.983.86
EZMWisdomTree U20200415ETF22.966.205.454.800.341.40
EZPWEzcorp Inc20200415A31.0614.284.535.658.758.65
EZUiShare MSCI20200415ETF3.341.620.330.351.291.27
FFord Motor C20200415A19.8510.190.724.609.495.59
FAARFirst Trust20200415ETF140.6358.9058.8158.970.09-0.07
FABFirst Trust20200415ETF32.3913.1812.6312.930.550.25
FADFirst Trust20200415ETF42.6420.6620.6420.650.030.01
FAFFirst Americ20200415A30.0510.545.076.165.424.42
FALNiShares Fall20200415ETF36.7318.7714.5915.294.193.49
FAMIFarmmi, Inc.20200415A666.53344.72328.76328.1018.5617.30
FANFirst Trust20200415ETF32.6013.6311.529.152.144.49
FANGDiamondback20200415A12.814.912.531.812.383.10
FARMFarmer Bros20200415A93.4527.939.2311.677.6815.63
FAROFaro Technol20200415A93.4116.645.855.1110.1811.54
FASDirexion Dai20200415ETF11.224.004.353.16-0.340.85
FASTFastenal Co20200415A4.984.580.722.471.682.10
FATFAT Brands I20200415A1048.56299.44185.75109.7267.18148.76
FATEFate Therape20200415A36.3811.533.608.067.373.47
FAUGFT Cboe Vest20200415ETF62.9443.0235.4035.407.587.58
FAUSFirst Trust20200415ETF64.49
FAZDirexion Dai20200415ETF15.006.054.244.841.761.21
FBFacebook, In20200415A2.028.497.677.850.820.65
FBCFlagstar Ban20200415A37.8112.745.215.657.287.11
FBGXUBS AG FI En20200415ETN4.1120.926.1715.200.070.37
FBHSFORTUNE BRAN20200415A14.806.341.892.174.474.20
FBIOFortress Bio20200415A105.7439.7027.0826.6012.0113.13
FBIZFirst Busine20200415A314.26101.0677.4376.2624.1024.93
FBKFB Financial20200415A77.8017.9310.2312.826.885.11
FBMFoundation B20200415A48.4311.353.965.856.505.50
FBMSFirst Bancsh20200415A106.4224.70-0.37-6.1418.2730.54
FBNCFirst Bancor20200415A94.7117.228.3210.016.917.21
FBNDFidelity Tot20200415ETF6.922.621.391.901.240.72
FBPFirst BanCor20200415A21.6913.205.764.657.418.54
FBSSFauquier Ban20200415A578.28197.59222.44222.440.000.00
FBTFirst Trust20200415ETF13.823.652.593.191.060.46
FBZFirst Trust20200415ETF135.7136.7225.0833.5211.703.20
FCFranklin Cov20200415A81.3516.487.016.927.209.55
FCAFirst Trust20200415ETF107.5328.0525.1221.062.926.99
FCALFirst Trust20200415ETF58.9818.9424.4223.21-5.47-4.26
FCANFirst Trust20200415ETF27.4831.1324.9330.78-0.210.35
FCAPFirst Capita20200415A346.38177.40150.77163.9823.0612.45
FCAUFIAT CHRYSLE20200415A12.887.172.833.374.343.79
FCBCFirst Commun20200415A160.6833.3515.299.9516.7123.39
FCBPFirst Choice20200415A327.6792.4045.3858.4044.5234.13
FCCOFirst Commun20200415A967.69348.06342.27338.880.008.37
FCCY1st Constitu20200415A653.14200.05124.79115.5583.9689.41
FCEFFirst Trust20200415ETF66.4218.9613.3612.895.606.07
FCELFuelCell Ene20200415A64.7830.3016.6017.1511.6813.16
FCFFirst Common20200415A18.966.730.282.635.574.10
FCFSFirstCash, I20200415A45.1621.9711.939.919.7712.16
FCGFirst Trust20200415ETF19.209.591.442.028.157.57
FCNFTI Consulti20200415A37.676.342.332.403.733.84
FCNC AAFirst Citize20200415A69.1224.1019.0316.304.207.18
FCOMFidelity MSC20200415ETF10.415.211.261.551.253.65
FCORFidelity Cor20200415ETF52.6313.788.959.624.834.16
FCPIFidelity Sto20200415ETF82.2341.3633.0733.328.338.08
FCPTFour Corners20200415A32.758.582.914.785.463.79
FCTRFirst Trust20200415ETF38.2410.8310.8510.82-0.030.01
FCVTFirst Trust20200415ETF62.5816.085.7311.7910.084.29
FCXFreeport-McM20200415A13.1316.52-5.913.7622.7813.00
FDBCFidelity D &20200415A455.47168.00158.50155.2110.5612.91
FDDFirst Trust20200415ETF23.497.186.906.740.280.43
FDEFFirst Defian20200415A55.2816.346.304.665.6611.54
FDEMFidelity Tar20200415ETF27.683.186.456.48-3.27-3.29
FDEVFidelity Tar20200415ETF28.046.997.016.99-0.010.00
FDHYFidelity Hig20200415ETF123.2887.7530.0538.25-0.6647.63
FDISFidelity MSC20200415ETF10.656.895.806.511.080.37
FDIVFirst Trust20200415ETF42.6126.6626.6326.660.040.00
FDLFirst Trust20200415ETF6.953.213.712.39-0.500.82
FDLOFidelity Low20200415ETF20.756.426.226.320.200.10
FDMFirst Trust20200415ETF35.7436.4621.7830.2114.816.31
FDMOFidelity Mom20200415ETF23.137.146.284.610.862.54
FDNFirst Trust20200415ETF5.282.381.301.211.081.17
FDNIFirst Trust20200415ETF229.6365.5666.2065.35-0.630.21
FDPFresh Del Mo20200415A36.5911.434.694.676.436.76
FDRRFidelity Div20200415ETF30.687.127.539.48-0.41-2.36
FDSFactset Rese20200415A39.928.544.714.713.813.83
FDTFirst Trust20200415ETF28.828.497.027.171.471.32
FDTSFirst Trust20200415ETF70.6676.4139.6744.0427.2232.40
FDUSFidus Invest20200415A92.0534.8913.7621.6110.0413.01
FDVVFidelity Hig20200415ETF41.119.155.0414.344.11-5.19
FDXFedEx Corpor20200415A9.023.180.611.432.571.75
FEFirstEnergy20200415A5.703.520.903.871.16-0.36
FEIMFrequency El20200415A1096.66200.2621.5190.7977.3796.43
FELEFranklin Ele20200415A64.2212.564.095.018.067.54
FEMFirst Trust20200415ETF18.019.527.428.302.101.22
FEMBFirst Trust20200415ETF47.1113.5210.3510.373.173.16
FEMSFirst Trust20200415ETF30.058.637.217.561.421.07
FENCFennec Pharm20200415A287.2692.0372.6772.5822.1219.86
FENYFidelity MSC20200415ETF13.4910.1512.549.38-2.370.77
FEPFirst Trust20200415ETF40.9012.4911.2812.150.940.34
FETFORUM ENERGY20200415A27.9950.1612.8242.6719.287.01
FEULCredit Suiss20200415ETN98.3754.4854.4854.480.000.00
FEUZFirst Trust20200415ETF150.0512.497.7712.494.720.00
FEXFirst Trust20200415ETF11.613.532.632.710.900.82
FEYEFireEye, Inc20200415A10.7311.972.743.349.378.77
FEZSPDR EURO ST20200415ETF3.391.610.020.231.591.38
FFFuture Fuel20200415A28.887.482.252.705.184.78
FFBCFirst Financ20200415A32.1912.998.097.994.765.01
FFBWFFBW, Inc. C20200415A114.0615.6116.8217.79-1.21-2.19
FFEBFT Cboe Vest20200415ETF69.8914.927.322.527.5912.38
FFEUBarclays ETN20200415ETN569.05322.47-66.04-66.04401.46401.46
FFGFBL Financia20200415A267.6164.9948.4844.8518.0520.17
FFHGFormula Foli20200415ETF50.6825.6520.8327.67-1.17-2.01
FFHLFuwei Films20200415A740.28223.37222.71199.955.6722.47
FFICFlushing Fin20200415A55.7911.084.6110.124.690.92
FFINFirst Financ20200415A21.5314.219.3510.444.763.77
FFIUUVA Unconstr20200415ETF133.0029.5431.3831.38-1.84-1.84
FFIVF5 Networks20200415A15.524.931.711.731.803.19
FFNWFirst Financ20200415A296.5363.3034.0939.6026.4624.28
FFSGFormulaFolio20200415ETF91.2837.1237.2437.24-0.12-0.12
FFTGFormulaFolio20200415ETF44.3122.8613.9723.32-0.29-0.46
FFTIFormulaFolio20200415ETF38.3610.6810.5510.560.130.12
FFTYInnovator IB20200415ETF27.997.267.369.13-0.10-1.88
FFWMFirst Founda20200415A52.6212.052.757.366.864.65
FGFGL Holdings20200415A10.267.732.793.234.924.55
FGBIFIRST GUARAN20200415A1072.52123.0861.5091.5252.4931.41
FGDFirst Trust20200415ETF22.568.015.857.111.220.90
FGENFibroGen, In20200415A31.9713.884.156.819.737.17
FGMFirst Trust20200415ETF164.8828.3227.0327.031.291.29
FHBFirst Hawaii20200415A14.305.362.653.762.251.60
FHIFederated He20200415A25.096.953.964.192.912.76
FHKFirst Trust20200415ETF289.77149.81149.81149.810.000.00
FHLCFidelity MSC20200415ETF11.095.941.352.943.993.00
FHNFirst Horizo20200415A13.419.601.472.268.187.41
FIFRANKS INTER20200415A53.6527.3922.6320.744.916.68
FIBKFirst Inters20200415A36.149.593.188.544.691.02
FIBRiShares Edge20200415ETF28.3111.8011.1711.170.630.63
FICOFair Isaac C20200415A61.7913.517.878.005.035.50
FIDFirst Trust20200415ETF35.2010.3910.3510.290.040.10
FIDIFidelity Int20200415ETF68.8813.8612.2012.361.201.50
FIDUFidelity MSC20200415ETF14.606.692.950.963.735.71
FIEEFI Enhanced20200415ETN209.2751.1143.0251.010.130.11
FIHDUBS AG FI En20200415ETN163.2929.2727.6631.641.64-2.35
FILLiShares MSCI20200415ETF88.5168.64-3.0923.5038.7845.20
FINXGlobal X Fun20200415ETF36.0013.6312.4112.330.951.30
FISFidelity Nat20200415A6.1610.186.527.730.992.43
FISIFinancial In20200415A137.3039.2019.2621.7619.5117.76
FISRSPDR SSGA Fi20200415ETF34.036.485.556.300.930.18
FISVFiserv Inc20200415A5.493.252.832.230.421.01
FITFitbit, Inc.20200415A14.836.273.804.942.471.33
FITBFifth Third20200415A6.443.68-0.481.814.161.87
FITESPDR S&P Ken20200415ETF31.948.347.877.140.121.20
FIVAFidelity Int20200415ETF70.02113.59113.04112.261.051.33
FIVEFive Below,20200415A24.519.824.605.035.264.87
FIVGDefiance Nex20200415ETF11.334.8310.884.08-6.040.75
FIVNFIVE9, INC.20200415A25.658.653.075.023.723.62
FIWFirst Trust20200415ETF25.998.186.888.031.310.15
FIXComfort Syst20200415A43.588.083.704.084.203.99
FIXDFirst Trust20200415ETF11.172.712.302.370.420.34
FIXXHomology Med20200415A95.5517.226.009.009.758.28
FIYYBarclays ETN20200415ETN364.80120.1228.9977.4060.7739.50
FIZZNational Bev20200415A38.4423.352.968.346.3214.79
FJNKPacific Glob20200415ETF20.506.606.606.600.000.00
FJPFirst Trust20200415ETF76.3120.1819.5719.570.610.61
FKOFirst Trust20200415ETF110.6460.6360.6360.630.000.00
FKUFirst Trust20200415ETF48.9318.3814.797.35-2.9610.98
FLFoot Locker,20200415A13.455.582.712.632.872.95
FLATiPath US Tre20200415ETF266.6467.8668.1367.86-0.270.00
FLAUFranklin FTS20200415ETF329.78138.0285.1786.2472.2855.31
FLAXFranklin FTS20200415ETF33.267.914.995.572.922.34
FLBLFranklin Lib20200415ETF116.8820.9320.5620.560.370.37
FLBRFranklin FTS20200415ETF72.018.235.994.730.303.49
FLCAFranklin FTS20200415ETF261.4374.5869.7069.704.894.89
FLCBFranklin Lib20200415ETF56.7217.8817.8817.880.000.00
FLCHFranklin FTS20200415ETF22.6317.9112.7115.045.132.86
FLCOFranklin Lib20200415ETF55.005.495.495.490.000.00
FLDMFluidigm Cor20200415A67.5734.0421.6219.5812.5014.57
FLDRFidelity Low20200415ETF15.473.973.372.600.611.37
FLEEFranklin FTS20200415ETF12.346.44-3.793.0810.223.36
FLEHFranklin FTS20200415ETF44.6120.575.1315.4215.405.14
FLEUBarclays ETN20200415ETN116.967.83-24.767.8332.610.00
FLEXFlex Ltd. Or20200415A13.7311.984.725.147.366.94
FLFRFranklin FTS20200415ETF15.817.847.297.660.550.18
FLGBFranklin FTS20200415ETF30.4810.965.369.085.601.89
FLGECredit Suiss20200415ETN128.7738.9835.1834.753.814.24
FLGRFranklin FTS20200415ETF25.699.715.946.313.773.40
FLGTFulgent Gene20200415A90.9630.6617.9016.744.5813.71
FLHKFranklin FTS20200415ETF33.3229.0621.4717.987.6011.11
FLHYFranklin Lib20200415ETF63.3924.9122.0522.182.852.71
FLIAFranklin Lib20200415ETF94.4622.6022.3922.600.210.00
FLICFirst of Lon20200415A98.3845.8233.3632.4412.2313.39
FLINFranklin FTS20200415ETF32.3315.1214.7815.120.340.00
FLIRFlir Systems20200415A13.234.891.040.952.003.93
FLIYFranklin FTS20200415ETF16.811.411.211.310.210.10
FLJHFranklin FTS20200415ETF58.7624.9631.5427.86-6.56-2.90
FLJPFranklin FTS20200415ETF19.705.355.714.43-0.350.92
FLKRFranklin FTS20200415ETF38.7712.0612.0210.17-0.231.89
FLLFull House R20200415A201.7893.6379.3475.4019.5318.36
FLLAFranklin FTS20200415ETF72.8021.4121.4121.410.000.00
FLLVFranklin Lib20200415ETF39.7524.0219.9519.984.124.13
FLMFirst Trust20200415ETF87.509.4426.1826.59-16.74-17.15
FLMBFranklin Lib20200415ETF61.8025.7925.9219.640.006.14
FLMIFranklin Lib20200415ETF94.2931.6331.6331.630.000.00
FLMNFalcon Miner20200415A75.7459.3829.0250.4834.468.54
FLMXFranklin FTS20200415ETF69.7417.1010.0811.543.655.53
FLNFirst Trust20200415ETF137.0355.3744.5642.1110.9213.40
FLNGFLEX LNG Ltd20200415A261.77103.2961.1384.111.7718.89
FLNTFluent, Inc.20200415A101.1440.7327.1327.3613.9413.48
FLOFlowers Food20200415A6.513.770.011.082.312.68
FLOTiShares Floa20200415ETF3.251.251.211.200.040.04
FLOWSPX FLOW, In20200415A39.667.582.572.524.475.05
FLQDFranklin Lib20200415ETF48.9322.5728.7530.81-6.16-8.22
FLQEFranklin Lib20200415ETF33.1516.4516.3116.310.140.14
FLQGFranklin Lib20200415ETF637.223.5514.313.59-10.75-0.04
FLQHFranklin Lib20200415ETF82.13
FLQLFranklin Lib20200415ETF15.735.034.094.880.940.15
FLQMFranklin Lib20200415ETF33.3117.4123.8817.21-6.460.20
FLQSFranklin Lib20200415ETF43.7128.8540.5230.54-11.58-1.63
FLRFluor Corpor20200415A15.7724.72-8.23-2.4433.6127.82
FLRNSPDR Bloombe20200415ETF4.961.611.521.500.090.10
FLRTPacific Glob20200415ETF97.74
FLRUFranklin FTS20200415ETF68.0631.0630.0230.191.040.87
FLSFlowserve Co20200415A15.164.932.333.861.101.07
FLSAFranklin FTS20200415ETF97.4415.4415.9315.44-0.490.00
FLSPFranklin Lib20200415ETF31.479.919.919.910.000.00
FLSWFranklin FTS20200415ETF58.6411.2312.3412.34-1.11-1.11
FLTFleetCor Tec20200415A21.103.890.771.773.002.12
FLTBFidelity Lim20200415ETF16.0233.875.2642.490.11-8.45
FLTRVanEck Vecto20200415ETF17.098.856.176.162.682.69
FLTWFranklin FTS20200415ETF60.3718.8326.8618.83-8.030.00
FLWS1-800-FLOWER20200415A37.818.612.532.565.826.06
FLXNFlexion Ther20200415A23.668.88-0.481.079.067.82
FLXSFlexsteel In20200415A119.9643.2719.7824.6922.3018.65
FLYTDirexion Fli20200415ETF14.186.410.411.096.015.33
FLZAFranklin FTS20200415ETF39.8513.0513.0513.020.000.04
FMiShares MSCI20200415ETF47.3235.1414.8527.339.277.87
FMAOFarmers & Me20200415A413.3439.6825.5327.7412.8711.99
FMATFidelity MSC20200415ETF14.717.792.595.455.232.35
FMBFirst Trust20200415ETF26.137.636.736.960.900.67
FMBHFirst Mid Ba20200415A145.2541.5717.7122.1914.5919.40
FMBIFirst Midwes20200415A15.196.982.854.034.112.97
FMCFMC Corporat20200415A17.017.813.433.804.334.04
FMCIForum Merger20200415A33.095.840.290.525.545.32
FMFFirst Trust20200415ETF75.2030.4330.9928.70-0.551.72
FMHIFirst Trust20200415ETF36.3312.3111.8211.850.500.46
FMKFirst Trust20200415ETF38.1245.7846.0545.44-0.250.35
FMNBFarmers Nati20200415A68.1429.313.293.2127.6827.79
FNFabrinet20200415A31.989.221.722.637.526.61
FNBF.N.B. Corp20200415A14.7011.124.495.436.665.72
FNCBFNCB Bancorp20200415A383.37154.67137.25129.4823.9526.38
FNCLFidelity MSC20200415ETF12.827.154.224.842.942.32
FNDFloor & Deco20200415A18.714.152.071.792.082.37
FNDASchwab Funda20200415ETF23.595.256.338.75-1.08-3.52
FNDBSchwab Funda20200415ETF29.435.802.212.843.582.95
FNDCSchwab Funda20200415ETF22.289.739.199.730.530.00
FNDESchwab Funda20200415ETF12.553.212.522.730.690.48
FNDFSchwab Funda20200415ETF21.266.975.916.461.070.51
FNDXSchwab Funda20200415ETF8.465.642.982.902.672.75
FNFFidelity Nat20200415A8.675.231.192.804.052.45
FNGDMicroSectors20200415ETN20.349.728.298.861.430.86
FNGOMicroSectors20200415ETN22.45115.0254.54107.0761.898.12
FNGSMicroSectors20200415ETN17.114.514.154.390.360.12
FNGUMicroSectors20200415ETN19.019.207.426.541.772.67
FNGZMicroSectors20200415ETN25.9426.0925.4626.330.62-0.25
FNHCFedNat Holdi20200415A42.6219.021.023.1317.6816.33
FNIFirst Trust20200415ETF33.897.258.648.43-1.39-1.18
FNJNFinjan Holdi20200415A146.9436.8931.4027.653.639.22
FNKFirst Trust20200415ETF30.3710.048.688.741.361.30
FNKOFunko, Inc.20200415A37.1717.355.726.478.4110.85
FNLCFirst Bancor20200415A453.1591.4471.4667.6223.2124.12
FNOVFT Cboe Vest20200415ETF68.7728.1828.2728.27-0.09-0.09
FNVFranco-Nevad20200415A11.463.25-0.290.833.542.42
FNWBFirst Northw20200415A518.6849.4642.5548.566.220.89
FNXFirst Trust20200415ETF28.0110.559.6010.020.950.54
FNYFirst Trust20200415ETF25.2723.0922.7622.910.330.18
FOCSFocus Financ20200415A91.7419.786.7314.3910.865.38
FOEFerro Corpor20200415A22.237.313.033.183.974.14
FOLDAmicus Thera20200415A11.319.684.664.645.015.01
FONRFonar Corpor20200415A227.5350.1748.7038.262.3911.89
FORForestar Gro20200415A71.7820.477.927.5910.3512.86
FORDForward Indu20200415A170.3649.7631.03-26.6412.3576.19
FORKFuling Globa20200415A201.1486.4452.8254.6026.6831.68
FORMFormFactor I20200415A27.447.183.292.943.764.24
FORRForrester Re20200415A203.6238.6122.4121.8614.6116.77
FOSLFossil Group20200415A30.6116.651.365.3115.3011.38
FOVLiShares Focu20200415ETF33.42
FOXFox Corporat20200415A5.603.58-0.180.262.103.31
FOXAFox Corporat20200415A5.522.710.791.251.921.46
FOXFFox Factory20200415A42.3111.765.046.526.185.25
FPAFirst Trust20200415ETF212.4669.8370.2269.830.000.00
FPACFar Point Ac20200415A26.8413.8813.6713.660.210.22
FPAYFlexShopper,20200415A162.0463.3848.7944.129.5019.00
FPEFirst Trust20200415ETF21.1215.4110.658.73-2.506.51
FPEIFirst Trust20200415ETF43.2928.3827.5827.660.800.72
FPHFive Point H20200415A79.94208.72207.05205.503.473.80
FPIFarmland Par20200415A66.5946.224.6730.8210.9915.24
FPRXFive Prime T20200415A73.3928.0517.7416.569.8811.49
FPXFirst Trust20200415ETF9.313.663.464.240.20-0.59
FPXEFirst Trust20200415ETF25.13
FPXIFirst Trust20200415ETF100.4021.7921.3317.83-0.503.93
FQALFidelity Qua20200415ETF23.155.124.784.760.350.36
FRFirst Indust20200415A12.915.893.013.682.782.21
FRAFFranklin Fin20200415A817.78250.17221.98234.3027.9816.00
FRAKVanEck Vecto20200415ETF168.2241.1135.4240.845.700.27
FRANFrancesca''s20200415A68.6034.8023.5123.429.3411.49
FRBAFirst Bank20200415A328.4753.9029.3245.8510.557.73
FRBKRepublic Fir20200415A55.7735.3316.8314.0420.8622.09
FRCFirst Republ20200415A16.233.811.352.101.511.70
FRDFriedman Ind20200415A225.7357.6940.5540.0017.3517.97
FRDMFreedom 10020200415ETF124.5231.6131.3031.610.310.00
FRELFidelity MSC20200415ETF11.048.984.506.084.502.92
FREQFrequency Th20200415A149.7744.5321.458.439.8335.73
FRGFranchise Gr20200415A489.52182.18146.73131.106.7447.94
FRGIFiesta Resta20200415A80.0216.659.6610.416.536.29
FRHCFreedom Hold20200415A35.9219.0218.0917.710.811.31
FRIFirst Trust20200415ETF45.6614.647.4714.871.05-0.22
FRLGLarge Cap Gr20200415ETN141.5943.3237.5736.69-0.245.72
FRMEFirst Mercha20200415A39.4514.677.848.556.836.12
FROFrontline Lt20200415A12.548.141.063.774.044.38
FRPHFRP Holdings20200415A218.4467.8560.4758.7110.919.17
FRPTFreshpet, In20200415A57.6022.545.976.5916.7716.30
FRTFederal Real20200415A19.6011.342.076.849.364.52
FRTAForterra, In20200415A42.3632.441.286.1719.3026.33
FSBFranklin Fin20200415A95.9530.6320.2030.714.92-0.14
FSBCFSB Bancorp,20200415A656.18121.6732.3932.3990.3190.31
FSBWFS Bancorp,20200415A580.10100.3761.8884.8640.1815.36
FSCTForeScout Te20200415A5.522.771.361.611.411.16
FSEAFirst Seacoa20200415A244.7468.5010.0110.0159.3759.37
FSFGFirst Saving20200415A817.14235.24227.47234.847.960.41
FSIFlexible Sol20200415A308.11102.8787.5188.216.8513.67
FSKFS KKR Capit20200415A27.439.273.544.265.755.03
FSLRFirst Solar,20200415A13.866.211.611.284.614.94
FSLYFastly, Inc.20200415A22.175.582.552.863.002.72
FSMFORTUNA Silv20200415A39.8417.188.557.518.619.66
FSMBFirst Trust20200415ETF122.5830.6531.0127.25-0.373.41
FSMDFidelity Sma20200415ETF61.0264.9161.3662.503.652.48
FSPFranklin Str20200415A41.9712.757.377.405.275.36
FSRVFinServ Acqu20200415A90.5752.1030.4335.890.0015.77
FSSFederal Sign20200415A32.7911.542.328.074.613.47
FSTAFidelity MSC20200415ETF5.985.942.063.250.572.68
FSTRFoster (Lb)20200415A146.01130.9026.34130.1113.61-0.17
FSVFirstService20200415A52.3312.776.196.416.446.37
FSZFirst Trust20200415ETF56.5340.5730.3031.7410.148.84
FTAFirst Trust20200415ETF11.653.592.602.670.990.92
FTACFinTech Acqu20200415A48.0312.7512.7512.750.000.00
FTAGFirst Trust20200415ETF110.8392.1492.1492.140.000.00
FTAIFortress Tra20200415A44.2614.286.167.297.766.99
FTCFirst Trust20200415ETF12.595.785.736.070.05-0.29
FTCHFarfetch Lim20200415A14.939.562.124.867.434.71
FTCSFirst Trust20200415ETF6.183.693.803.59-0.110.10
FTDRfrontdoor, i20200415A46.7810.453.024.254.576.07
FTECFidelity MSC20200415ETF5.032.671.671.680.990.99
FTEKFuel Tech, I20200415A585.75658.01318.72267.51486.37445.49
FTFTFuture FinTe20200415A141.29120.6135.4228.2519.6885.55
FTGCFirst Trust20200415ETF90.9526.5825.4725.521.121.06
FTHIFirst Trust20200415ETF110.9338.9024.7737.061.851.84
FTITechnipFMC p20200415A14.145.501.551.683.953.82
FTKFlotek Indus20200415A138.2548.1123.2319.1622.0728.93
FTLBFirst Trust20200415ETF87.0539.3535.0042.58-0.73-3.25
FTLSFirst Trust20200415ETF24.777.916.806.901.111.01
FTNTFortinet, In20200415A11.784.691.401.771.652.91
FTRFrontier Com20200415A184.0692.4769.0563.9713.1128.11
FTRIFirst Trust20200415ETF123.1519.4915.5519.483.910.01
FTSFortis Inc.20200415A6.413.090.290.612.802.48
FTSDFranklin Lib20200415ETF9.5026.798.5811.783.2014.85
FTSIFTS Internat20200415A22.5049.3711.4625.188.0222.57
FTSLFirst Trust20200415ETF15.0211.9612.3011.78-0.340.18
FTSMFirst Trust20200415ETF2.541.330.580.620.750.71
FTVFortive Corp20200415A9.443.731.791.711.942.02
FTXDFirst Trust20200415ETF132.1658.4958.2758.270.220.23
FTXGFirst Trust20200415ETF161.5848.3648.3648.360.000.00
FTXHFirst Trust20200415ETF110.9437.2933.7133.713.583.58
FTXLFirst Trust20200415ETF52.9410.209.989.950.220.25
FTXNFirst Trust20200415ETF76.7726.1326.4025.97-0.330.18
FTXOFirst Trust20200415ETF11.5212.539.149.843.412.70
FTXRFirst Trust20200415ETF25.988.47-3.85-4.2412.3112.70
FUDE-TRACS UBS20200415ETN328.27105.17107.51107.51-2.31-2.31
FULH.B. Fuller20200415A31.986.462.532.233.904.24
FULCFulcrum Ther20200415A299.8555.6349.1439.232.6916.36
FULTFulton Finan20200415A11.808.750.63-1.454.0910.15
FUMBFirst Trust20200415ETF76.2854.8751.9851.982.872.87
FUNCedar Fair,20200415A53.5615.616.875.568.4010.07
FUNCFirst United20200415A515.27102.7468.6961.110.1440.31
FUNDSprott Focus20200415A88.2725.897.019.7619.6916.71
FUSBFirst US Ban20200415A712.14197.74187.33179.858.5517.75
FUTProShares Ma20200415ETF113.2138.1838.3337.89-0.150.29
FUTYFidelity MSC20200415ETF7.185.881.16-0.190.686.04
FUVArcimoto, In20200415A123.8791.5573.9866.7418.0125.03
FVFirst Trust20200415ETF15.436.014.375.721.640.29
FVALFidelity Val20200415ETF41.449.407.428.920.080.48
FVCFirst Trust20200415ETF50.3015.2214.1514.331.070.89
FVCBFVCBankcorp,20200415A219.2067.3755.9950.888.7416.35
FVDFirst Trust20200415ETF4.041.691.531.110.160.58
FVEFive Star Se20200415A220.8883.8637.3445.355.4236.15
FVLFirst TrustV20200415ETF34.385.987.736.68-1.74-0.69
FVRRFiverr Inter20200415A74.7715.977.395.727.6510.24
FWDBAdvisorShare20200415ETF60.4734.2434.2434.240.000.00
FWON AALiberty Medi20200415A41.939.691.863.877.595.82
FWON KKLiberty Medi20200415A22.9311.015.648.405.462.61
FWRDForward Air20200415A31.4211.346.215.875.075.51
FXDFirst Trust20200415ETF18.045.666.667.15-1.00-1.49
FXGFirst Trust20200415ETF8.985.144.213.510.931.63
FXHFirst Trust20200415ETF12.955.203.573.851.631.35
FXIiShares Chin20200415ETF2.662.081.071.181.020.91
FXLFirst Trust20200415ETF9.633.712.122.401.581.31
FXNFirst Trust20200415ETF39.6013.7410.3612.073.391.68
FXNCFIRST NATL C20200415A1065.41538.13538.13538.130.000.00
FXOFirst Trust20200415ETF10.986.670.844.205.842.47
FXPProShares Ul20200415ETF7.122.971.151.211.821.76
FXRFirst Trust20200415ETF16.935.933.193.532.742.40
FXUFirst Trust20200415ETF6.952.721.180.600.742.11
FXZFirst Trust20200415ETF18.4010.3910.8310.12-0.440.27
FYCFirst Trust20200415ETF32.689.909.7613.340.14-3.44
FYLDCambria Fore20200415ETF92.4738.3838.8138.43-0.43-0.05
FYTFirst Trust20200415ETF43.3627.728.7513.0019.1114.83
FYXFirst Trust20200415ETF28.1012.006.607.375.424.65
GGENPACT LIMI20200415A13.235.110.933.404.201.71
GAACambria Glob20200415ETF58.6122.138.48-1.797.4723.84
GABCGerman Ameri20200415A72.1131.9726.1426.245.615.73
GAIAGaia, Inc. C20200415A94.6328.958.717.8217.8421.09
GAINGladstone In20200415A37.5919.503.351.738.9917.65
GALSPDR SSgA Gl20200415ETF47.029.609.419.350.190.25
GALTGalectin The20200415A70.9027.228.388.7517.9018.47
GAMRETFMG Video20200415ETF27.909.298.238.491.060.80
GARSGarrison Cap20200415A203.63115.7876.3350.2618.1564.32
GASSStealthGas,20200415A104.4662.0829.0158.49-0.843.57
GATXGATX Corpora20200415A30.327.804.324.363.263.45
GAZiPath Series20200415ETN34.135.563.572.541.983.01
GBCIGlacier Banc20200415A30.9514.919.8410.214.934.71
GBDCGolub Capita20200415A19.039.362.541.832.737.42
GBDVGlobal Beta20200415ETF55.8718.4818.4818.480.000.00
GBFiShares Gove20200415ETF87.1923.0122.0722.000.941.01
GBILGoldman Sach20200415ETF1.270.630.670.67-0.04-0.04
GBLGAMCO Invest20200415A334.4646.3738.1635.517.4010.84
GBLIGlobal Indem20200415A441.9271.4344.6350.6219.8420.81
GBRNew Concept20200415A297.29145.53128.65124.5416.4421.25
GBTGlobal Blood20200415A23.486.301.592.354.603.95
GBUGiPath Gold E20200415ETN31.7918.9618.9618.960.000.00
GBUYGoldman Sach20200415ETF15.186.435.785.930.650.50
GBXThe Greenbri20200415A25.0010.120.220.109.8910.06
GCAPGain Capital20200415A17.488.474.567.742.290.73
GCBCGreene Count20200415A760.91163.39131.58151.0236.9811.86
GCEClaymore/Rob20200415ETN1523.35364.4083.68-24.380.00375.03
GCIGannett Co.,20200415A17.9631.6611.5014.2020.7518.17
GCOGenesco Inc.20200415A43.8713.176.0310.586.492.59
GCOWPacer Global20200415ETF46.4813.0813.6712.25-0.590.84
GCPGCP Applied20200415A36.038.232.652.445.255.83
GDGeneral Dyna20200415A8.002.811.591.341.221.47
GDATGoldman Sach20200415ETF17.179.028.858.180.170.83
GDDYGoDaddy Inc20200415A13.454.850.813.162.631.69
GDENGolden Enter20200415A101.8443.4838.0425.073.8118.36
GDMAGadsden Dyna20200415ETF190.60138.01110.53111.8628.5627.15
GDNAGoldman Sach20200415ETF19.508.835.966.132.882.71
GDOTGreen Dot Co20200415A40.9010.776.055.144.505.63
GDPGoodrich Pet20200415A281.3372.9171.1859.980.0712.89
GDVDPrincipal Ac20200415ETF135.4094.5694.5694.560.000.00
GDXVanEck Vecto20200415ETF3.381.851.830.680.021.17
GDXJVanEck Vecto20200415ETF3.151.58-0.140.321.721.27
GDYNGrid Dynamic20200415A335.6595.2868.7385.6110.569.64
GEGeneral Elec20200415A15.527.58-1.401.129.016.48
GECGreat Elm Ca20200415A814.72169.5695.83-4.73-4.12169.81
GECCGreat Elm Ca20200415A135.64140.9459.4560.5189.3987.71
GEFGreif, Inc.20200415A38.5011.481.546.326.435.16
GEF BBGreif, Inc.20200415A157.0150.2327.9440.1920.5810.05
GELGenesis Ener20200415A25.5112.58-2.791.1015.3411.54
GEMGoldman Sach20200415ETF21.828.878.068.170.810.71
GENGenesis Heal20200415A187.8084.0377.8879.860.004.35
GENCGencor Indus20200415A134.1143.1732.3827.218.6515.94
GENYPrincipal Mi20200415ETF118.9433.8538.0035.16-4.13-1.31
GEOThe GEO Grou20200415A23.168.23-5.664.9713.833.26
GEOSGeospace Tec20200415A115.9551.5829.8124.0623.2028.30
GERNGeron Corp20200415A86.1338.8815.6010.9722.7927.96
GESGuess?, Inc.20200415A22.8422.4612.9415.998.886.52
GEVOGevo, Inc.20200415A430.08168.0988.5379.2241.8187.55
GFEDGuaranty Fed20200415A519.76222.79222.76222.780.000.02
GFFGriffon Corp20200415A38.1810.524.414.945.855.61
GFINGoldman Sach20200415ETF20.338.347.908.340.450.01
GFLGFL Environm20200415A43.3910.685.777.284.803.40
GFNGeneral Fina20200415A417.1370.5761.5550.845.6619.44
GGGGraco Inc20200415A11.612.810.791.142.011.67
GHGuardant Hea20200415A37.188.855.406.163.182.69
GHCGRAHAM HOLDI20200415A60.7712.6610.3211.042.111.73
GHIVGores Holdin20200415A213.5913.7913.7913.790.000.00
GHLGreenhill &20200415A103.9823.5823.8420.40-1.533.20
GHMGraham Corpo20200415A163.0752.4035.2628.189.1623.89
GHSIGuardion Hea20200415A40.6136.9325.3531.588.235.36
GHYBGoldman Sach20200415ETF20.238.42-61.44-61.2969.8069.65
GHYGiShares US &20200415ETF36.809.017.108.101.910.91
GIBCGI Inc.20200415A6.303.051.060.901.992.15
GIFIGulf Island20200415A169.5241.0829.6524.357.4516.70
GIGBGoldman Sach20200415ETF45.3511.8111.6811.680.130.13
GIGESoFi Gig Eco20200415ETF81.2916.4419.7117.83-3.26-1.39
GIGMGigaMedia Lt20200415A123.1047.5044.7826.85-2.0420.48
GIISPDR S&P Glo20200415ETF18.846.724.794.951.931.78
GIIIG-Iii Appare20200415A24.948.531.40-0.155.788.69
GILGildan Activ20200415A9.297.503.643.813.843.70
GILDGilead Scien20200415A2.463.440.551.760.621.68
GILTGilat Satell20200415A31.4017.266.605.293.1611.88
GISGeneral Mill20200415A3.963.993.122.580.871.41
GIXGigCapital2,20200415A117.47
GKOSGlaukos Corp20200415A42.6515.547.898.477.357.09
GLGlobe Life I20200415A18.545.612.252.933.342.69
GLADGladstone Ca20200415A61.1336.237.1115.9422.8520.40
GLBSGlobus Marit20200415A153.9358.3744.1639.6914.9218.72
GLBYWisdomTree Y20200415ETF75.9141.0338.9139.432.121.61
GLBZGlen Burnie20200415A1161.97522.63531.20531.20-8.24-8.24
GLDDGreat Lakes20200415A26.1810.483.916.006.524.47
GLDICredit Suiss20200415ETF52.0924.1817.8313.511.8010.58
GLEOGalileo Acqu20200415A82.2769.5668.4866.690.002.85
GLGTD Holdings,20200415A381.75145.85148.6743.943.47100.79
GLIB AAGCI Liberty,20200415A32.655.982.223.093.662.89
GLIFAGFiQ Global20200415ETF103.37
GLMDGalmed Pharm20200415A205.44100.9763.1749.4132.9452.44
GLNGGolar LNG Lt20200415A21.238.865.534.303.084.57
GLOBGLOBANT S.A.20200415A42.6210.515.255.885.104.63
GLOGGASLOG LTD20200415A33.5615.15-4.64-2.3219.1317.49
GLOPGASLOG PARTN20200415A58.5625.4510.5814.6814.2810.75
GLPGlobal Partn20200415A92.2437.4725.6225.7511.1211.82
GLPIGaming and L20200415A20.468.392.925.291.823.08
GLREGreenlight C20200415A27.5412.982.78-1.636.1114.35
GLTGlatfelter20200415A32.369.823.403.296.376.53
GLUUGlu Mobile I20200415A15.477.812.073.325.384.49
GLWCorning Inco20200415A5.474.863.013.171.851.70
GLYCGlycoMimetic20200415A63.2322.6310.7611.2210.1811.42
GMGeneral Moto20200415A4.752.120.780.801.341.32
GMANGoldman Sach20200415ETF16.007.026.607.270.43-0.25
GMBLEsports Ente20200415A247.91143.46131.89106.28-0.1136.00
GMDAGamida Cell20200415A464.72231.5579.4869.57186.13170.17
GMEGameStop Cor20200415A20.1510.906.066.944.213.95
GMEDGLOBUS MEDIC20200415A21.284.852.182.412.672.44
GMFSPDR S&P Eme20200415ETF31.4613.469.3810.024.113.47
GMHIGores Metrop20200415A225.9134.7734.7734.770.000.00
GMLPGolar LNG Pa20200415A61.7830.6426.8411.931.6518.65
GMOGeneral Moly20200415A270.47145.38156.50152.39-9.74-7.02
GMOMCambria Glob20200415ETF64.0322.8211.609.5011.3813.49
GMREGlobal Medic20200415A33.7419.2417.459.981.799.14
GMSGMS Inc.20200415A36.4821.1610.2710.7910.8710.50
GNAFMicroSectors20200415ETN15.874.965.105.12-0.14-0.16
GNCGNC Holdings20200415A23.5123.5521.1721.452.372.21
GNCAGenocea Bios20200415A229.0458.3355.4852.76-1.355.58
GNEGENIE ENERGY20200415A74.3519.389.088.367.2011.01
GNKGENCO SHIPPI20200415A55.8614.38-1.61-1.7014.9616.09
GNLGlobal Net L20200415A26.039.982.298.247.611.73
GNLNGreenlane Ho20200415A213.8871.1737.5420.0625.4650.91
GNMAiShares GNMA20200415ETF22.579.587.0611.060.92-1.49
GNMKGenMark Diag20200415A31.5910.503.684.586.705.93
GNOMGlobal X Gen20200415ETF29.7016.53-0.512.1417.1214.46
GNPXGenprex, Inc20200415A70.3932.7615.0419.5417.3913.23
GNRSPDR S&P Glo20200415ETF44.8012.2610.3910.891.871.37
GNRCGENERAC HOLD20200415A20.066.182.172.163.984.02
GNSSGenasys Inc.20200415A147.0429.2421.5420.825.368.43
GNTXGentex Corp20200415A5.303.852.232.401.631.46
GNTYGuaranty Ban20200415A172.6537.1114.0119.6718.7717.52
GNUSGenius Brand20200415A268.03132.38121.05114.6212.5318.27
GNWGenworth Fin20200415A28.0915.167.206.717.678.47
GOGrocery Outl20200415A38.3212.674.699.723.372.95
GOATVanEck Vecto20200415ETF23.9915.3913.1014.552.300.84
GOAUUS Global GO20200415ETF83.7322.2220.5420.031.042.20
GOEXGlobal X Gol20200415ETF118.4441.5733.5635.369.086.19
GOGLGolden Ocean20200415A29.8915.664.324.6910.5510.98
GOGOGogo Inc.20200415A63.2129.008.385.6419.3023.37
GOLDBarrick Gold20200415A4.222.33-2.36-0.324.692.65
GOLFAcushnet Hol20200415A22.606.541.872.013.904.52
GOODGladstone Co20200415A51.2517.715.214.5810.4713.15
GOOGAlphabet Inc20200415A9.152.400.971.431.420.96
GOOG LLAlphabet Inc20200415A10.874.573.163.421.421.15
GOOSCanada Goose20200415A13.0912.5710.3910.512.192.06
GOROGold Resourc20200415A27.7936.159.0932.4027.693.82
GOSSGossamer Bio20200415A92.3448.6917.0518.8834.5032.52
GOVTiShares U.S.20200415ETF3.561.151.050.970.100.18
GPAQGordon Point20200415A46.40
GPCGenuine Part20200415A20.948.554.437.094.141.45
GPIGroup 1 Auto20200415A41.8419.833.016.0016.6814.10
GPKGraphic Pack20200415A7.964.262.111.552.152.71
GPLGreat Panthe20200415A68.6349.8837.3436.5112.1713.66
GPMTGranite Poin20200415A30.0123.13-5.121.2528.3322.12
GPNGlobal Payme20200415A10.567.380.350.417.097.05
GPORGulfport Ene20200415A39.8220.6615.2916.983.413.68
GPREGreen Plains20200415A45.1115.775.545.679.3110.10
GPRKGEOPARK LIMI20200415A65.8616.277.347.666.538.60
GPROGoPro, Inc.20200415A37.6415.186.163.968.9111.23
GPSThe Gap, Inc20200415A13.7114.152.942.4611.3311.84
GPXGP Strategie20200415A108.3323.3114.6013.886.009.40
GQREFlexShares G20200415ETF23.976.1610.285.52-4.120.64
GRAW.R. Grace &20200415A18.908.113.584.984.523.15
GRAFGraf Industr20200415A89.2528.9436.8936.89-7.97-7.97
GRBKGreen Brick20200415A74.8345.1214.8716.4133.0031.61
GRCThe Gorman-R20200415A117.2518.8711.5511.546.477.33
GREKGlobal X MSC20200415ETF52.0420.4916.9716.461.224.02
GRESIQ ARB Globa20200415ETF43.5318.8417.9218.490.900.35
GRIDFirst Trust20200415ETF26.7819.25-12.1411.3931.287.89
GRIFGriffin Indu20200415A207.6556.5139.5440.9616.5115.58
GRILMuscle Maker20200415A168.6174.6539.7148.8224.7725.83
GRINGrindrod Shi20200415A507.01184.47119.14114.6975.1270.70
GRMNGarmin Ltd20200415A8.775.062.284.171.510.89
GRNiPath Series20200415ETN207.9084.5984.5984.590.000.00
GRNBVanEck Vecto20200415ETF13.034.804.684.680.110.11
GRNQGreenpro Cap20200415A653.09372.21298.73335.0782.0738.80
GRNVGreenVision20200415A345.88
GROWUS Global In20200415A217.8858.2940.0585.067.13-27.39
GRPNGroupon, Inc20200415A12.7711.006.308.784.302.22
GRTSGritstone On20200415A179.2160.1537.1238.8023.6021.80
GRTXGalera Thera20200415A456.99108.08100.37100.877.597.27
GRUAB Svensk Ek20200415ETN500.44195.35195.35195.350.000.00
GRUBGRUBHUB INC.20200415A18.998.734.954.932.033.79
GRWGGROW GENERAT20200415A84.9735.8621.9922.627.3213.18
GSGoldman Sach20200415A7.322.780.470.492.292.30
GSATGlobalstar,20200415A61.1532.9213.9618.6019.0814.61
GSBGlobalSCAPE,20200415A209.1196.8134.1283.168.3513.62
GSBCGreat Southe20200415A109.6124.0410.7512.1711.7411.92
GSEUGoldman Sach20200415ETF30.3811.059.5711.051.480.00
GSEWGoldman Sach20200415ETF23.9725.1426.1325.68-0.97-0.53
GSHDGoosehead In20200415A128.5430.4116.6819.396.4711.03
GSIEGoldman Sach20200415ETF10.163.022.662.470.360.55
GSITGSI Technolo20200415A89.1318.596.957.2310.8211.36
GSJYGoldman Sach20200415ETF74.9623.2923.2923.290.000.00
GSKYGreenSky, In20200415A57.9621.726.229.9311.4711.72
GSLGlobal Ship20200415A164.6356.3818.5932.4140.9024.07
GSLCGoldman Sach20200415ETF8.042.562.262.210.300.34
GSMFerroglobe P20200415A295.92105.1686.6262.8922.2442.76
GSMGGlory Star N20200415A616.42148.30138.24124.585.6723.36
GSPBarclays Ban20200415ETN163.3651.3254.7450.61-6.460.68
GSSGolden Star20200415A41.5417.326.385.009.9412.33
GSSCGS ActiveBet20200415ETF32.3110.949.9010.020.900.77
GSSTGoldman Sach20200415ETF18.415.655.655.650.000.00
GSUMGridsum Hold20200415A261.7674.9969.5253.369.7621.64
GSVGold Standar20200415A64.2144.4416.9518.7025.7326.23
GSYInvesco Ultr20200415ETF3.871.110.860.900.250.22
GTGoodyear Tir20200415A14.248.65-1.033.239.665.43
GTEGran Tierra20200415A38.5185.8525.7248.4941.6038.14
GTECGreenland Te20200415A753.54207.03177.13244.330.00-38.69
GTESGates Indust20200415A46.6920.835.8514.375.556.44
GTHXG1 Therapeut20200415A52.9122.9610.679.4612.3614.24
GTIMGood Times R20200415A264.75148.86123.41119.4639.3930.19
GTIPGoldman Sach20200415ETF24.039.949.469.460.480.48
GTLSChart Indust20200415A43.5112.944.373.644.579.25
GTNGray Televis20200415A23.179.114.284.874.584.25
GTN AAGray Televis20200415A842.02275.30275.30275.300.000.00
GTOInvesco Tota20200415ETF142.6739.1537.2636.261.892.90
GTSTriple-S Man20200415A46.8715.9710.6110.314.815.67
GTTGTT Communic20200415A62.8228.3310.7231.367.49-3.16
GTXGarrett Moti20200415A41.6420.1210.3412.957.657.24
GTYGetty Realty20200415A62.8515.986.1011.414.854.57
GTYHGTY Technolo20200415A216.9578.4559.5256.0419.7422.75
GUDBSage ESG Int20200415ETF354.4697.8993.3793.374.574.57
GULFWisdomTree20200415ETF221.5168.4170.1927.800.1640.35
GUNRFlexShares G20200415ETF9.073.773.413.550.380.24
GUREGulf Resourc20200415A335.8399.9066.5263.5730.1135.82
GURUGlobal X Gur20200415ETF79.4623.3414.3719.878.933.46
GUSHDirexion Dai20200415ETF17.877.013.833.993.183.02
GVGoldfield Co20200415A76.0321.2216.648.953.4512.24
GVAGranite Cons20200415A40.3010.395.00-0.154.2810.44
GVALCambria Glob20200415ETF25.466.805.694.520.902.28
GVIiShares Inte20200415ETF32.498.817.238.500.680.30
GVIPGoldman Sach20200415ETF20.675.63-1.64-2.167.277.79
GVPGSE Systems,20200415A612.81200.31199.20194.974.245.48
GWBGreat Wester20200415A30.196.162.292.723.803.44
GWGHGWG Holdings20200415A489.92224.1236.1736.28203.76201.43
GWREGUIDEWIRE SO20200415A17.094.312.802.921.511.39
GWRSGlobal Water20200415A112.2940.3825.1130.899.919.49
GWWW.W. Grainge20200415A22.275.903.073.172.822.73
GWXSPDR S&P Int20200415ETF63.9921.8220.0120.981.690.84
GXCSPDR S&P Chi20200415ETF29.456.655.775.620.881.02
GXFGlobal X FTS20200415ETF233.2346.0943.2840.170.005.88
GXGGlobal X MSC20200415ETF253.04103.15102.45100.291.732.86
GXGXGX Acquisito20200415A139.4136.5231.9031.904.634.63
GXTGGlobal X The20200415ETF113.8523.8023.7523.800.050.00
GYLDArrow Dow Jo20200415ETF489.00184.73189.58183.58-4.491.27
GYROGyrodyne, LL20200415A2071.83614.43614.43614.430.000.00
HHyatt Hotels20200415A17.885.421.693.642.251.78
HAHawaiian Hol20200415A19.8212.708.584.554.038.12
HACKETFMG Prime20200415ETF20.869.327.067.272.272.05
HAEHaemonetics20200415A30.356.462.174.053.552.41
HAFCHanmi Financ20200415A48.8414.355.205.088.919.33
HAILSPDR S&P Ken20200415ETF30.94146.072.87120.473.0424.71
HAINHain Celesti20200415A22.455.142.383.312.741.84
HALHalliburton20200415A14.3215.730.983.8315.0312.38
HALLHallmark Fin20200415A112.39137.76115.36121.7523.5516.27
HALOHalozyme The20200415A20.626.403.160.313.226.07
HAPVanEck Vecto20200415ETF40.749.046.848.462.210.58
HAPPHappiness Bi20200415A96.3636.2328.0730.744.925.47
HARPHarpoon Ther20200415A235.3562.4535.6432.9531.3730.92
HASHasbro, Inc.20200415A9.432.582.322.320.240.25
HASIHANNON ARMST20200415A24.2012.472.28-5.064.7917.37
HAUDiShares Curr20200415ETF65.51
HAUZXtrackers In20200415ETF32.074.875.024.99-0.16-0.13
HAWXiShares Curr20200415ETF43.8016.6313.5313.493.083.12
HAYNHaynes Inter20200415A51.4524.466.506.907.9217.29
HBANHuntington B20200415A12.967.431.602.935.814.50
HBBHamilton Bea20200415A144.3351.3040.7042.038.529.27
HBCPHome Bancorp20200415A811.08143.9796.69112.3152.2132.21
HBIHanesbrands,20200415A11.818.680.530.838.197.90
HBIOHarvard Bios20200415A127.0430.7114.7013.1115.5317.67
HBMHudbay Miner20200415A47.5827.233.614.0324.4923.42
HBMDHoward Banco20200415A189.1372.9631.5845.7942.7627.13
HBNCHorizon Banc20200415A59.3233.1118.7417.7914.5315.71
HBPHuttig Build20200415A220.98121.69119.4860.380.0060.76
HBTHBT Financia20200415A189.5954.2821.8528.7635.4026.42
HCAHCA Healthca20200415A11.189.163.149.281.87-0.14
HCACHennessy Cap20200415A361.66439.43439.43439.430.000.00
HCAPHarvest Capi20200415A467.33125.23100.19104.6728.3821.28
HCATHealth Catal20200415A39.1212.483.886.168.506.43
HCCWarrior Met20200415A22.936.47-0.300.526.585.96
HCCHHL Acquisiti20200415A555.77
HCCIHeritage-Cry20200415A150.1441.5629.7623.139.8618.48
HCCOHealthcare M20200415A448.88
HCFTHunt Compani20200415A206.0567.2355.4449.7415.4117.55
HCHCHC2 Holdings20200415A130.9945.2629.3530.8313.5814.44
HCIHCI Group, I20200415A105.9523.3519.2119.463.923.90
HCKTHackett Grou20200415A43.9613.354.694.638.768.84
HCRHi-Crush Inc20200415A160.76146.83127.38125.9017.5021.24
HCRBHartford Cor20200415ETF12.7618.7418.7418.740.000.00
HCSGHealthcare S20200415A22.1910.848.077.732.763.11
HDHome Depot,20200415A4.535.510.751.024.794.52
HDAWXtrackers MS20200415ETF577.1379.0379.0379.030.000.00
HDEF