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 Avg20200416A10.783.751.461.802.101.94
ETF_AvgVW ETF Avg20200416ETF3.634.493.903.980.540.51
ETN_AvgVW ETN Avg20200416ETN31.7910.956.957.653.703.25
AAgilent Tech20200416A7.603.742.242.261.491.47
AAAlcoa Corpor20200416A15.228.784.384.674.354.11
AAAUPerth Mint P20200416ETF8.835.014.844.920.180.10
AADRAdvisorShare20200416ETF88.6323.4721.7721.771.711.71
AALAmerican Air20200416A9.043.890.490.733.393.16
AAMCAltisource A20200416A648.11170.10160.13156.5212.3313.76
AAMEAtlantic Ame20200416A848.02228.02228.72228.72-0.35-0.35
AANAaron's, Inc20200416A24.177.342.863.224.474.14
AAOIApplied Opto20200416A29.509.953.092.786.687.17
AAONAaon Inc20200416A59.289.967.036.932.473.02
AAPADVANCE AUTO20200416A23.586.441.833.163.463.27
AAPLApple Inc.20200416A1.360.630.610.580.020.06
AATAMERICAN ASS20200416A23.076.422.442.633.903.79
AAUAlmaden Mine20200416A105.6745.352.1420.3840.5925.01
AAWWAtlas Air Wo20200416A38.9210.713.956.514.624.24
AAXJiShares MSCI20200416ETF2.131.080.140.850.940.23
AAXNAxon Enterpr20200416A38.408.023.345.483.192.54
ABAllianceBern20200416A40.4311.535.749.164.542.36
ABBVABBVIE INC.20200416A3.071.671.000.850.670.82
ABCAmerisourceB20200416A12.723.901.121.322.782.59
ABCBAmeris Banco20200416A27.2510.281.22-0.375.4510.50
ABEOAbeona Thera20200416A47.7520.105.115.2114.8414.91
ABEQAbsolute Cor20200416ETF46.6516.7117.5520.00-0.83-3.28
ABGAsbury Autom20200416A36.966.483.083.292.963.19
ABIOARCA biophar20200416A241.25103.9370.2374.4733.5130.02
ABMABM Industri20200416A26.776.392.382.823.993.58
ABMDAbiomed Inc20200416A23.206.192.833.073.363.12
ABRArbor Realty20200416A20.228.340.872.837.435.51
ABTAbbott Labor20200416A4.561.851.141.560.710.29
ABTXAllegiance B20200416A68.4120.066.907.5410.4112.44
ABUSArbutus Biop20200416A117.1547.3433.0231.5914.4315.81
ACAssociated C20200416A201.4362.1234.2936.3925.7425.78
ACAArcosa, Inc.20200416A67.2611.235.346.594.704.64
ACADAcadia Pharm20200416A23.145.583.113.192.402.38
ACAMAcamar Partn20200416A134.8450.2550.2550.250.000.00
ACBAurora Canna20200416A11.819.126.837.342.201.78
ACBIAtlantic Cap20200416A77.4421.416.2411.9814.979.42
ACCAmerican Cam20200416A18.415.191.811.743.263.45
ACCOAcco Brands20200416A22.868.972.173.084.825.87
ACELAccel Entert20200416A162.0124.6419.0321.932.982.70
ACERAcer Therape20200416A157.09112.7846.8973.1121.7125.01
ACESALPS Clean E20200416ETF30.5140.5821.8922.7619.2118.69
ACGLArch Capital20200416A8.645.121.611.693.543.46
ACHCAcadia Healt20200416A19.236.610.781.333.715.25
ACHVAchieve Life20200416A139.9588.3566.9110.3727.5878.16
ACIAAcacia Commu20200416A3.231.630.530.691.100.94
ACIOAptus Collar20200416ETF94.7526.4030.9021.21-7.635.11
ACIUAC Immune SA20200416A90.8630.5916.1016.6114.3514.00
ACIWACI Worldwid20200416A25.335.38-1.001.595.863.77
ACLSAxcelis Tech20200416A34.229.122.892.376.126.76
ACMAecom20200416A12.453.311.171.682.141.63
ACMRACM Research20200416A50.2214.105.304.548.089.55
ACNAccenture PL20200416A6.793.941.152.982.790.96
ACNBACNB Corp20200416A214.2863.8552.4358.065.825.91
ACORAcorda Thera20200416A98.9542.0819.8215.0921.1527.02
ACREAres Commerc20200416A53.5116.127.837.727.778.45
ACRSAclaris Ther20200416A146.1891.5978.0379.5411.7212.17
ACRXAcelRx Pharm20200416A79.8136.3323.9519.859.0516.48
ACSGXtrackers MS20200416ETF73.8935.1438.0437.43-2.90-2.29
ACSIAmerican Cus20200416ETF23.4729.5320.15103.799.45-74.85
ACSTAcasti Pharm20200416A81.8243.1135.2235.906.497.25
ACTAdvisorShare20200416ETF102.7141.0126.7637.2315.203.77
ACTGAcacia Resea20200416A58.3733.6718.6718.7715.6215.61
ACTTAct II Globa20200416A35.2715.1315.1315.130.000.00
ACUAcme United20200416A139.9654.8337.4846.849.808.01
ACWFiShares Edge20200416ETF62.0713.4912.6812.530.810.96
ACWIiShares MSCI20200416ETF1.630.880.310.190.570.69
ACWViShares Edge20200416ETF7.182.943.042.71-0.100.23
ACWXiShares MSCI20200416ETF2.631.761.211.250.550.51
ACYAeroCentury20200416A567.53180.69131.3593.4135.3886.97
ADBEAdobe Inc.20200416A6.813.061.521.731.541.34
ADCAgree Realty20200416A39.777.554.065.072.832.48
ADESAdvanced Emi20200416A58.9830.49-1.01-6.9617.0436.73
ADIAnalog Devic20200416A10.412.901.361.261.551.64
ADILAdial Pharma20200416A281.30115.6082.7268.3315.7546.91
ADMArcher Danie20200416A5.505.090.960.724.174.41
ADMAADMA Biologi20200416A37.9216.733.734.7112.7712.02
ADMEAptus Behavi20200416ETF43.8811.0510.2211.090.84-0.05
ADMPAdamis Pharm20200416A97.7345.1638.7436.996.138.22
ADMSAdamas Pharm20200416A69.0125.576.447.7819.2218.19
ADNTAdient plc O20200416A19.6011.713.058.948.712.75
ADPAutomatic Da20200416A8.265.040.900.554.164.52
ADPTAdaptive Bio20200416A49.1212.886.696.632.996.21
ADREInvesco BLDR20200416ETF38.936.596.666.19-0.070.40
ADROAduro Biotec20200416A43.6017.563.224.1012.3913.46
ADSAlliance Dat20200416A19.895.561.030.874.524.69
ADSKAutodesk Inc20200416A14.242.711.521.461.181.25
ADSWAdvanced Dis20200416A3.501.490.540.590.950.90
ADTADT Inc.20200416A20.097.951.623.146.324.81
ADTNAdtran Inc20200416A28.4110.492.522.387.898.17
ADUSAddus HomeCa20200416A74.1313.948.286.974.976.96
ADVMAdverum Biot20200416A30.787.832.332.635.495.22
ADXSAdvaxis, Inc20200416A90.3647.4244.2441.602.795.89
AEAdams Resour20200416A402.0477.7178.7769.880.637.80
AEEAmeren Corpo20200416A7.982.381.442.250.940.14
AEGNAegion Corp20200416A62.5924.227.145.7610.1117.92
AEHRAehr Test Sy20200416A254.9757.8948.1440.901.0916.72
AEISAdvanced Ene20200416A60.9213.145.224.895.808.24
AELAmerican Equ20200416A21.127.653.483.934.013.72
AEMAgnico Eagle20200416A6.201.960.190.281.771.69
AEMDAETHLON MEDI20200416A152.8855.4550.1349.042.936.45
AEOAmerican Eag20200416A12.035.341.402.063.943.28
AEPAmerican Ele20200416A5.083.010.650.580.672.42
AERAercap Holdi20200416A22.565.352.563.142.772.22
AERIAerie Pharma20200416A19.845.132.552.122.213.02
AESAES Corporat20200416A8.345.090.071.225.053.90
AESEAllied Espor20200416A333.59135.92115.31115.195.1420.12
AESRAnfield U.S.20200416ETF38.5514.8315.2015.38-0.37-0.55
AEYADDvantage T20200416A184.0375.1462.3260.6911.0314.56
AEYEAudioEye, In20200416A157.3037.4529.3229.955.787.46
AEZSAeterna Zent20200416A217.18115.7179.0478.6926.2736.80
AFCAllied Capit20200416A100.1633.3132.1833.071.070.23
AFGAmerican Fin20200416A32.275.93-0.63-0.173.663.23
AFHAtlas Financ20200416A292.67138.3098.6499.6344.5738.98
AFIArmstrong Fl20200416A135.3240.4223.6217.489.8522.87
AFIFAnfield Univ20200416ETF99.7935.0935.0935.090.000.00
AFINAmerican Fin20200416A32.6614.9611.0111.953.963.01
AFKVanEck Vecto20200416ETF51.8942.0023.53-17.642.5959.16
AFLAflac Inc.20200416A4.661.81-0.281.112.090.70
AFLGFirst Trust20200416ETF16.598.498.088.100.410.40
AFMCFirst Trust20200416ETF51.6165.9465.3565.350.600.60
AFMDAffimed N.V.20200416A47.1635.8622.0916.2615.6519.92
AFSMFirst Trust20200416ETF54.6713.7313.7313.730.000.00
AFTYPacer CSOP F20200416ETF38.7116.1215.5215.670.610.45
AFYAAfya Limited20200416A76.2723.0515.9715.244.896.93
AGFIRST MAJEST20200416A13.808.751.922.506.856.28
AGBAAGBA Acquisi20200416A261.40
AGCOAGCO Corpora20200416A14.334.181.373.051.901.13
AGEAgeX Therape20200416A241.2070.5370.8270.271.940.25
AGENAgenus Inc.20200416A39.1615.906.835.878.9210.01
AGFSAgroFresh So20200416A173.9188.1361.8257.169.6130.40
AGGiShares Core20200416ETF0.870.730.350.360.370.37
AGGPIQ Enhanced20200416ETF13.9514.5215.7617.62-1.18-3.05
AGGYWisdomTree Y20200416ETF9.1920.9223.4131.40-7.47-10.48
AGIAlamos Gold20200416A15.286.781.731.465.055.33
AGIOAgios Pharma20200416A26.0910.014.525.435.504.69
AGLEAeglea BioTh20200416A145.3548.3323.1131.1413.6917.17
AGMFederal Agri20200416A86.0622.3215.0515.306.907.03
AGM AAFederal Agri20200416A683.47282.88215.2044.8918.153.79
AGMHAGM Group Ho20200416A149.3341.6035.6531.833.669.82
AGNAllergan plc20200416A3.251.771.271.370.500.40
AGNCAGNC Investm20200416A8.954.18-0.790.064.974.11
AGNDWisdomTree T20200416ETF144.6026.4826.4826.480.000.00
AGOAssured Guar20200416A12.133.15-0.64-0.073.493.22
AGRAvangrid, In20200416A15.103.821.611.922.191.90
AGROADECOAGRO S.20200416A38.9113.146.357.116.656.04
AGRXAgile Therap20200416A47.1619.0813.8010.364.808.71
AGSPlayAGS, Inc20200416A66.3127.4115.4713.429.3813.96
AGTiShares MSCI20200416ETF92.8828.2627.8528.260.410.00
AGTCApplied Gene20200416A86.5925.068.745.5515.3519.51
AGXArgan, Inc20200416A52.2310.275.045.064.655.20
AGYSAgilysys, In20200416A66.2158.5127.7927.2433.4933.53
AGZiShares Agen20200416ETF16.165.63-0.89-0.886.526.51
AGZDWisdomTree T20200416ETF100.7622.0322.0322.030.000.00
AHCA.H. Belo Co20200416A171.0664.9656.0654.472.4810.40
AHCOAdaptHealth20200416A216.8252.3437.6727.498.2524.69
AHHArmada Hoffl20200416A32.9410.191.752.437.747.77
AHPIAllied Healt20200416A109.7234.9027.8728.176.166.73
AHTAshford Hosp20200416A13.639.97-11.38-4.9219.4914.91
AIArlington As20200416A38.9316.757.492.678.1314.08
AIAiShares Asia20200416ETF14.103.863.493.830.370.03
AIEQAI Powered E20200416ETF59.0514.2612.9913.540.240.71
AIGAmerican Int20200416A6.675.621.441.414.224.26
AIHSSenmiao Tech20200416A243.1281.3067.0772.210.508.70
AIIQAI Powered I20200416ETF53.5413.6513.6013.630.000.02
AIKIAIkido Pharm20200416A70.3541.1522.7329.0012.7812.15
AIMAIM ImmunoTe20200416A65.0624.4515.4416.187.968.27
AIMCAltra Indust20200416A32.8310.042.846.933.703.13
AIMTAimmune Ther20200416A24.629.892.235.457.614.44
AINAlbany Inter20200416A46.799.464.214.755.104.72
AINCAshford Inc.20200416A611.52142.68120.6280.50-7.8560.98
AINVApollo Inves20200416A29.3113.868.518.575.315.28
AIQGlobal X Fut20200416ETF48.4118.0414.5619.083.49-1.04
AIRAAR Corp.20200416A36.7310.586.977.683.402.93
AIRGAirgain, Inc20200416A112.0331.6312.996.0415.4925.55
AIRIAir Industri20200416A155.4872.4210.1935.2829.9737.08
AIRRFirst Trust20200416ETF28.6812.2812.1011.860.180.42
AIRTAir T Inc20200416A1244.37370.6943.3253.79344.78333.94
AITApplied Indu20200416A45.538.243.794.374.363.87
AIVApartment In20200416A17.452.820.811.192.001.62
AIZAssurant, In20200416A21.724.881.851.922.972.96
AJGArthur J. Ga20200416A14.443.181.831.741.351.44
AJRDAerojet Rock20200416A32.4010.095.756.674.323.42
AJXGreat Ajax C20200416A50.1716.522.155.3810.7111.14
AKAMAkamai Techn20200416A8.563.810.621.151.892.66
AKBAAkebia Thera20200416A23.407.974.782.633.105.34
AKCAAkcea Therap20200416A56.9114.022.522.309.8811.71
AKERAkers Biosci20200416A142.8658.2538.6241.2718.5317.16
AKGAsanko Gold20200416A62.5131.6023.0021.627.7310.01
AKRAcadia Realt20200416A18.846.071.903.093.102.98
AKROAkero Therap20200416A142.4233.4919.9118.6512.7614.90
AKRXAkorn, Inc.20200416A30.4829.9214.6617.084.3012.60
AKTSAKOUSTIS TEC20200416A37.6522.843.544.277.5918.35
ALAir Lease Co20200416A26.498.712.952.875.725.87
ALACAlberton Acq20200416A72.2734.0434.0434.040.000.00
ALBAlbemarle Co20200416A12.515.323.022.832.302.49
ALBOAlbireo Phar20200416A117.9228.8810.354.3414.3524.49
ALCAlcon Inc. O20200416A10.563.021.191.481.841.54
ALCOAlico Inc20200416A145.0230.2311.9912.8917.6817.50
ALDXAldeyra Ther20200416A69.8856.6712.385.659.9549.13
ALEALLETE, Inc.20200416A23.515.233.243.011.992.22
ALECAlector, Inc20200416A81.8118.5512.4210.345.168.22
ALEXAlexander &20200416A30.165.972.823.792.372.18
ALFAAlphaClone A20200416ETF33.489.644.878.174.771.48
ALGAlamo Group,20200416A174.6831.6518.6619.7111.6611.97
ALGNAlign Techno20200416A25.217.111.341.164.635.94
ALGRAllegro Merg20200416A333.99102.02102.02102.020.000.00
ALGTAllegiant Tr20200416A51.6213.667.938.155.205.51
ALIMAlimera Scie20200416A267.1375.0646.6144.2419.9230.87
ALJJALJ Regional20200416A1070.38505.12422.24406.59132.69100.21
ALKAlaska Air G20200416A12.715.382.272.863.092.52
ALKSAlkermes Inc20200416A20.408.361.00-0.037.378.48
ALLThe Allstate20200416A9.063.460.941.522.531.94
ALLEAllegion Pub20200416A21.877.042.893.234.143.82
ALLKAllakos Inc.20200416A75.6912.146.846.935.235.21
ALLOAllogene The20200416A49.7515.105.288.528.036.58
ALLTAllot Ltd. O20200416A53.2222.4514.9316.767.315.69
ALLYAlly Financi20200416A8.426.562.082.524.514.09
ALNAAllena Pharm20200416A183.2170.1262.6550.417.8119.65
ALNYAlnylam Phar20200416A28.816.251.601.934.494.33
ALOAlio Gold In20200416A110.4734.8640.9129.50-7.545.36
ALOTAstroNova, I20200416A248.2145.0633.7230.398.5214.62
ALPNAlpine Immun20200416A1557.80160.79168.37167.58-4.28-6.82
ALRMAlarm.com Ho20200416A30.508.680.731.597.937.13
ALRNAileron Ther20200416A146.43299.04269.80213.0840.9592.58
ALRSAlerus Finan20200416A393.1963.6545.3334.4813.0728.98
ALSKAlaska Commu20200416A64.5528.9310.4612.2116.5616.73
ALSNALLISON TRAN20200416A11.103.551.601.631.951.92
ALTAltimmune, I20200416A53.1219.829.629.897.519.90
ALTGAlta Equipme20200416A151.2721.7521.6023.34-1.72-1.58
ALTMAltus Midstr20200416A271.73108.5689.5286.1022.2023.86
ALTRAltair Engin20200416A33.896.940.401.266.455.69
ALTSProShares Mo20200416ETF69.5752.9340.1352.9312.970.00
ALTYGlobal X Sup20200416ETF72.3043.1644.5344.60-1.39-1.46
ALUSAlussa Energ20200416A71.4816.58-4.674.5021.3112.11
ALVAutoliv, Inc20200416A16.793.871.761.722.102.15
ALXAlexander's20200416A88.0911.726.919.351.921.65
ALXNAlexion Phar20200416A6.952.650.380.612.282.05
ALYAAlithya Grou20200416A686.93202.67203.96201.48-1.141.09
AMAntero Midst20200416A34.2715.5610.496.774.848.83
AMAGAMAG Pharmac20200416A37.4012.072.625.618.216.44
AMALAmalgamated20200416A180.6434.5520.1122.1412.5012.43
AMATApplied Mate20200416A3.231.431.260.860.160.56
AMBAAmbarella, I20200416A33.8311.364.735.356.516.06
AMBCAmbac Financ20200416A29.118.582.442.075.216.51
AMCAMC ENTERTAI20200416A45.1221.5010.6410.818.1510.69
AMCAiShares Russ20200416ETF32.4226.2526.2526.250.000.00
AMCIAMCI Acquisi20200416A62.9529.0429.0429.040.000.00
AMCRAmcor plc Or20200416A11.935.482.603.002.892.49
AMCXAMC Networks20200416A25.559.273.444.135.825.17
AMDAdvanced Mic20200416A1.840.920.490.530.430.39
AMEAmetek, Inc.20200416A11.102.420.951.011.471.41
AMEDAmedisys Inc20200416A45.139.694.054.415.115.28
AMEHApollo Medic20200416A182.5436.5712.016.8315.2429.11
AMGAffiliated M20200416A37.858.743.743.883.964.86
AMGNAmgen Inc20200416A6.243.502.561.420.922.07
AMHAMERICAN HOM20200416A9.662.651.391.541.261.11
AMHCAmplitude He20200416A416.45
AMJJP Morgan Al20200416ETN10.214.651.171.813.482.85
AMKAssetMark Fi20200416A174.2836.9926.5825.357.7811.64
AMKRAmkor Techno20200416A12.304.850.45-0.744.355.59
AMLPAlerian MLP20200416ETF25.188.914.896.584.012.33
AMNAMN Healthca20200416A33.847.860.232.547.565.33
AMNBAmerican Nat20200416A263.3936.9424.2419.789.3017.13
AMOMQraft AI-Enh20200416ETF46.6816.3016.2516.230.050.07
AMOTAllied Motio20200416A130.2432.8714.459.9917.4423.03
AMPAmeriprise F20200416A26.705.552.762.942.792.61
AMPEAmpio Pharma20200416A104.2847.0133.4632.0510.0014.95
AMPHAmphastar Ph20200416A29.2624.03-0.320.6126.4825.55
AMPYAmplify Ener20200416A70.2441.8329.0134.047.197.65
AMRBAmerican Riv20200416A1132.86323.46273.76276.8847.7147.09
AMRCAmeresco, In20200416A60.5111.614.505.366.396.25
AMRHAmeri Holdin20200416A642.12453.76276.58356.9636.9892.33
AMRKA-Mark Preci20200416A209.6539.4330.4332.705.996.83
AMRSAmyris Inc.20200416A45.4320.077.806.5012.1113.58
AMRXAmneal Pharm20200416A31.7922.194.821.1317.6621.40
AMSAmerican Sha20200416A974.35202.3978.3166.63132.16140.14
AMSCAmerican Sup20200416A52.6514.442.655.2811.049.16
AMSFAMERISAFE, I20200416A75.2714.914.626.5710.088.99
AMSW AAAmerican Sof20200416A53.2111.903.573.258.108.68
AMTAmerican Tow20200416A10.954.252.113.162.141.09
AMTBAmerant Banc20200416A184.26114.5363.4056.3369.8765.45
AMTB BBAmerant Banc20200416A880.16346.97186.90138.5120.57186.91
AMTDTD Ameritrad20200416A3.792.200.280.561.341.63
AMTXAemetis, Inc20200416A411.03213.59216.01207.223.136.38
AMUETRACS Aleri20200416ETN41.0434.9814.2337.14-2.21-2.16
AMUBETRACS Aleri20200416ETN84.8629.1429.4629.17-0.32-0.03
AMWDAmerican Woo20200416A67.7811.593.092.837.918.75
AMZAInfraCap MLP20200416ETF62.4323.1714.7619.953.163.22
AMZNAmazon.Com I20200416A7.402.140.851.241.280.88
ANAutoNation,20200416A20.885.871.732.024.103.85
ANABAnaptysBio,20200416A27.357.130.911.905.995.22
ANATAmerican Nat20200416A168.0832.3424.4023.455.938.92
ANDAAndina Acqui20200416A98.62
ANDEAndersons In20200416A29.867.722.342.504.865.22
ANETArista Netwo20200416A18.094.271.681.972.572.30
ANFAbercrombie20200416A14.736.041.090.774.935.28
ANGIANGI Homeser20200416A19.208.172.372.895.505.28
ANGLVanEck Vecto20200416ETF17.535.073.423.611.661.47
ANGOAngioDynamic20200416A36.508.290.45-0.546.718.82
ANHAnworth Mort20200416A82.5740.4727.2923.5813.1416.82
ANIKAnika Therap20200416A54.5815.008.939.165.685.84
ANIPANI Pharmace20200416A117.2427.1014.4714.3212.0015.67
ANIXAnixa Biosci20200416A131.2049.3740.5336.087.9313.28
ANSSAnsys Inc20200416A25.825.561.731.983.803.58
ANTMANTHEM, INC.20200416A15.213.331.151.392.191.94
ANVSAnnovis Bio,20200416A252.5074.7866.8665.465.869.32
ANYSphere 3D Co20200416A356.85161.0587.3789.4059.8270.25
AOAiShares Core20200416ETF24.127.155.316.451.830.70
AOBCAmerican Out20200416A19.5310.501.360.364.9410.08
AOKiShares Core20200416ETF21.589.348.988.970.360.36
AOMiShares Core20200416ETF17.146.766.606.880.16-0.12
AONAon plc Clas20200416A14.213.841.782.212.051.63
AORiShares Core20200416ETF14.234.672.472.332.202.35
AOSA.O. Smith C20200416A7.322.340.810.381.531.96
AOSLAlpha and Om20200416A56.6012.956.333.975.549.04
APAmpco-Pittsb20200416A118.5142.3936.8441.541.140.82
APAApache Corpo20200416A13.615.582.502.813.072.76
APAMARTISAN PART20200416A27.745.433.623.981.811.46
APDAir Products20200416A11.513.300.781.472.511.83
APDNApplied DNA20200416A57.7220.6012.417.216.8213.37
APEIAmerican Pub20200416A71.0315.497.008.676.406.81
APENApollo Endos20200416A603.34134.42108.61108.6126.6826.68
APEXApex Global20200416A431.39150.86139.23112.6025.1838.48
APHAmphenol Cor20200416A9.602.441.030.921.411.51
APHAAphria Inc.20200416A28.8815.424.795.737.146.35
APLEApple Hospit20200416A14.897.253.322.503.954.77
APLSApellis Phar20200416A28.077.994.524.243.303.75
APLTApplied Ther20200416A142.6142.8131.1129.9110.3612.90
APMAptorum Grou20200416A331.84137.45131.56115.5011.4322.08
APOApollo Globa20200416A21.485.802.322.773.393.03
APOGApogee Enter20200416A27.968.792.833.973.844.77
APPFAppFolio, In20200416A68.9511.836.987.024.214.80
APPNAppian Corpo20200416A34.227.153.264.053.833.10
APPSDigital Turb20200416A23.2413.206.079.147.184.13
APREAprea Therap20200416A263.2859.6245.9746.5312.9813.12
APRNBlue Apron H20200416A38.1611.446.556.094.835.35
APTAlpha Pro Te20200416A42.1614.7411.1812.233.412.51
APTOAptose Biosc20200416A33.4912.657.576.594.436.06
APTSPreferred Ap20200416A35.9310.534.282.135.708.40
APTVAptiv PLC20200416A20.049.202.863.496.395.78
APTXAptinyx Inc.20200416A178.0947.0227.2731.9414.9515.08
APVOAptevo Thera20200416A286.4780.6928.9556.3848.0624.52
APWCAsia Pacific20200416A453.80125.5613.20-218.4694.03339.84
APXTApex Technol20200416A152.4014.6714.3914.300.000.37
APYApergy Corpo20200416A26.699.893.535.046.284.86
APYXApyx Medical20200416A99.2745.3418.1318.6226.0427.60
AQBAquaBounty T20200416A129.8854.9651.0139.942.8714.91
AQMSAqua Metals,20200416A121.1564.4151.9745.650.4918.68
AQNAlgonquin Po20200416A8.064.201.200.612.453.59
AQSTAquestive Th20200416A75.7030.7319.6820.2610.0310.47
AQUAEvoqua Water20200416A23.5515.154.545.1810.7510.22
ARANTERO RESOU20200416A78.3832.3414.1111.9617.3620.40
ARAAmerican Ren20200416A95.7027.0410.899.4115.0717.66
ARAVAravive, Inc20200416A99.7325.1413.9213.9710.0311.18
ARAYAccuray Inco20200416A59.7163.0223.5321.1744.0444.46
ARCARC Document20200416A313.7894.9274.7143.2614.8751.64
ARCBArcBest Corp20200416A40.138.201.530.856.487.35
ARCCAres Capital20200416A12.855.132.961.082.114.05
ARCEArco Platfor20200416A102.2914.038.168.084.535.95
ARCHArch Coal, I20200416A40.128.862.754.355.194.51
ARCMArrow Reserv20200416ETF31.934.304.304.300.000.00
ARCOARCOS DORADO20200416A37.7114.108.038.974.895.11
ARCTArcturus The20200416A32.999.876.266.183.203.68
ARDArdagh Group20200416A97.8720.988.569.779.4311.19
ARDSAridis Pharm20200416A583.66230.83206.15206.1525.1125.11
ARDXArdelyx, Inc20200416A28.1248.601.9533.197.7415.15
AREAlexandria R20200416A24.694.602.062.652.521.95
ARECAMERICAN RES20200416A537.76206.06149.90163.6475.2642.44
ARESAres Managem20200416A23.284.390.160.444.173.96
ARGOArgo Group I20200416A39.546.852.053.374.013.48
ARGTGlobal X MSC20200416ETF161.5136.3030.9031.114.365.18
ARIAPOLLO COMME20200416A29.1313.752.013.2611.1310.54
ARKFARK Fintech20200416ETF16.897.676.156.741.520.93
ARKGARK Genomic20200416ETF23.7810.847.768.973.081.87
ARKKARK Innovati20200416ETF19.067.505.065.391.200.87
ARKQARK Autonomo20200416ETF22.019.566.649.132.910.43
ARKRArk Restaura20200416A1298.94343.83343.83343.830.000.00
ARKWARK Next Gen20200416ETF14.855.114.244.910.860.20
ARLAmerican Rea20200416A557.6091.4051.5812.487.0077.60
ARLOArlo Technol20200416A59.6227.9215.7013.0512.1514.90
ARLPAlliance Res20200416A47.2624.0411.8012.7912.0111.36
ARMKARAMARK20200416A15.238.343.373.945.024.46
ARMPArmata Pharm20200416A276.8372.0856.6158.8215.4313.31
ARMRArmor US Equ20200416ETF25.986.876.826.370.060.51
ARNAArena Pharma20200416A25.628.840.883.068.045.87
ARNCArconic Corp20200416A25.3310.174.565.405.554.81
AROCArchrock Inc20200416A27.7910.334.995.295.005.03
AROWArrow Financ20200416A158.8930.0118.2319.7310.1610.34
ARPOAerpio Pharm20200416A147.2367.2849.4443.7615.7923.56
ARQTArcutis Biot20200416A279.9157.4242.1544.8412.7312.81
ARRARMOUR Resid20200416A15.306.693.504.053.192.65
ARTLArtelo Biosc20200416A296.07100.0588.0766.7611.2633.17
ARTN AAArtesian Res20200416A147.4037.5827.9226.7110.1710.91
ARTWArts-Way Man20200416A440.16153.02225.56164.20-73.03-11.37
ARVNArvinas, Inc20200416A107.3023.7912.8415.158.758.64
ARWArrow Electr20200416A21.304.091.731.752.362.34
ARWRArrowhead Re20200416A22.079.493.214.416.295.08
ARYAARYA Science20200416A157.9426.9739.6839.68-12.63-12.63
ASBAssociated B20200416A9.614.392.291.752.092.64
ASCARDMORE SHIP20200416A43.1813.442.172.629.8410.82
ASEAGlobal X FTS20200416ETF167.4727.3318.5918.598.788.78
ASETFlexShares R20200416ETF17.864.684.684.680.000.00
ASFIAsta Funding20200416A35.546.814.934.951.881.87
ASGNASGN Incorpo20200416A30.067.353.253.414.103.95
ASHAshland Glob20200416A17.503.790.291.883.451.92
ASHRXtrackers Ha20200416ETF3.793.871.683.142.200.74
ASHSXtrackers Ha20200416ETF38.4220.7913.4315.722.295.07
ASHXXtrackers MS20200416ETF148.8767.1367.1367.130.000.00
ASIXAdvanSix Inc20200416A42.0512.182.145.429.026.76
ASMAvino Silver20200416A86.7475.9654.1057.9617.7618.04
ASMBAssembly Bio20200416A75.1817.669.6210.146.887.52
ASNAAscena Retai20200416A88.9033.321.55-5.8630.9039.21
ASPNAspen Aeroge20200416A78.3227.5814.1615.435.9512.09
ASPSAltisource P20200416A60.3716.892.892.6712.1114.20
ASPUASPEN GROUP,20200416A82.4417.468.604.515.7612.79
ASRTAssertio The20200416A75.6536.6329.7130.045.446.59
ASRVAmeriServ Fi20200416A88.3632.2017.2812.4514.2919.78
ASTCAstrotech Co20200416A158.7148.7033.6635.7612.9512.97
ASTEAstec Indust20200416A117.9728.7512.5612.5511.7612.77
ASURAsure Softwa20200416A67.8719.566.003.2813.0616.31
ASYSAmtech Syste20200416A148.6986.8050.2845.0944.3944.00
ATAtlantic Pow20200416A50.6214.448.956.954.527.49
ATCOAtlas Corp.20200416A40.9213.837.4812.714.481.11
ATCXAtlas Techni20200416A930.33168.83289.75-23.59-16.57190.19
ATECAlphatec Hol20200416A51.6515.396.296.108.939.30
ATENA10 NETWORKS20200416A22.997.132.892.713.994.42
ATEST CCTest Symbol20200416A30.618.098.088.090.010.00
ATEST GGTEST SYMBOL20200416A31.708.328.358.31-0.030.01
ATEXAnterix Inc.20200416A100.4422.6010.7313.2510.649.36
ATGEAdtalem Glob20200416A24.943.673.521.870.131.80
ATHAthene Holdi20200416A12.265.121.141.333.973.80
ATHXAthersys, In20200416A43.3918.519.579.195.839.29
ATIAllegheny Te20200416A15.456.242.361.783.884.47
ATIFATIF Holding20200416A520.1594.1355.9169.3232.9624.72
ATKRAtkore Inter20200416A36.408.574.254.714.273.88
ATLCAtlanticus H20200416A292.63143.48142.56143.690.93-0.20
ATLOAMES Nationa20200416A181.3637.8725.8220.2112.9017.67
ATMPiPath Select20200416ETF57.4113.2914.0011.71-1.351.57
ATNIATN Internat20200416A129.6931.5218.7025.319.626.23
ATNMActinium Pha20200416A112.5568.8856.3155.3413.2113.70
ATNXAthenex, Inc20200416A38.7314.586.318.898.325.70
ATOAtmos Energy20200416A17.773.54-0.610.304.153.24
ATOMAtomera Inco20200416A278.4080.9268.5873.9615.567.12
ATOSAtossa Thera20200416A71.8342.6811.3424.3730.6818.49
ATRAptarGroup,20200416A33.434.711.801.792.882.92
ATRAAtara Biothe20200416A25.0110.592.332.438.368.30
ATRCAtriCure, In20200416A54.1210.126.185.773.854.36
ATRIAtrion Corp20200416A0.132.646.115.690.000.00
ATROAstronics Co20200416A37.4010.802.555.407.525.40
ATRSAntares Phar20200416A40.0316.947.696.049.1110.89
ATSGAir Transpor20200416A23.659.291.763.553.195.68
ATTOAtento S.A.20200416A250.2774.1660.1242.6811.1231.77
ATUSAltice USA,20200416A4.942.301.491.380.820.92
ATVIActivision B20200416A2.661.461.651.25-0.200.21
ATXIAvenue Thera20200416A108.0844.1521.5218.5321.6625.70
AUBAtlantic Uni20200416A28.8310.232.584.144.006.02
AUBNAuburn Natio20200416A665.13263.20216.65211.6852.8153.28
AUDCAudioCodes L20200416A24.816.852.902.763.954.09
AUGAuryn Resour20200416A113.4069.1331.9013.0732.7356.16
AUMNGolden Miner20200416A82.1058.3639.9220.8613.6637.40
AUPHAurinia Phar20200416A20.225.37-0.470.095.765.28
AUSFGlobal X Ada20200416ETF48.2611.195.798.595.392.60
AUTOAutoWeb, Inc20200416A349.33109.2585.82106.5623.752.73
AUYYamana Gold,20200416A23.0310.632.322.878.317.76
AVAAvista Corpo20200416A21.885.451.892.713.002.74
AVAVAeroVironmen20200416A27.258.333.394.034.714.30
AVBAvalonBay Co20200416A24.645.342.583.012.592.33
AVCOAvalon Globo20200416A187.3988.4285.0580.524.157.89
AVCTAmerican Vir20200416A309.37125.76106.93104.7922.4221.38
AVDAmerican Van20200416A70.3319.568.619.6610.279.91
AVDEAvantis Inte20200416ETF27.379.108.708.760.400.34
AVDVAvantis Inte20200416ETF39.6315.1213.8113.931.311.19
AVEMAvantis Emer20200416ETF42.7413.7811.9113.481.880.31
AVEOAVEO Pharmac20200416A126.7243.8814.8622.6515.9721.12
AVGOBroadcom Inc20200416A9.454.773.123.471.651.29
AVGRAvinger, Inc20200416A174.3676.8181.6772.272.174.64
AVIDAvid Technol20200416A30.6515.152.536.618.128.53
AVLRAvalara, Inc20200416A39.199.994.945.954.984.04
AVNSAvanos Medic20200416A50.177.203.373.953.523.25
AVNWAviat Networ20200416A629.50161.06139.06139.7322.4321.74
AVROAVROBIO, Inc20200416A104.6721.356.648.3313.5313.06
AVTAvnet, Inc.20200416A12.367.981.002.711.395.06
AVTRAvantor, Inc20200416A17.794.320.691.313.413.01
AVUSAvantis U.S.20200416ETF16.748.8115.1616.76-6.33-7.93
AVUVAvantis U.S.20200416ETF32.5625.0323.5323.541.491.49
AVXLAnavex Life20200416A47.6419.146.778.3711.4010.78
AVYAvery Dennis20200416A30.534.832.923.291.891.55
AVYAAvaya Holdin20200416A19.857.978.926.15-0.981.84
AWAYETFMG Travel20200416ETF99.1421.8518.3519.303.232.58
AWIArmstrong Wo20200416A32.995.093.363.421.711.67
AWKAmerican Wat20200416A17.094.261.942.052.312.21
AWRAmerican Sta20200416A39.247.932.733.684.904.25
AWREAware Inc20200416A350.79124.68106.6485.7622.6239.13
AWTMAware Ultra-20200416ETF28.0814.0014.0014.000.000.00
AWXAvalon Holdi20200416A208.6839.6920.863.9419.0135.74
AXAxos Financi20200416A39.9411.793.363.848.467.99
AXASAbraxas Petr20200416A22.0735.9911.9116.476.7819.18
AXDXAccelerate D20200416A38.4212.544.687.915.044.65
AXEAnixter Inte20200416A18.013.441.822.141.621.31
AXGNAxogen, Inc.20200416A45.3715.257.227.957.617.31
AXGTAxovant Gene20200416A291.78107.8198.2195.324.9412.40
AXJLWisdomTree A20200416ETF55.7117.068.2310.358.866.72
AXLAmerican Axl20200416A30.4316.254.185.4112.2310.99
AXLAAxcella Heal20200416A248.9965.9869.1965.96-11.150.03
AXNXAxonics Modu20200416A59.2613.927.468.083.615.78
AXPAmerican Exp20200416A4.452.100.160.311.941.78
AXRAMREP Corpor20200416A480.68127.1746.1346.1381.9881.98
AXSAxis Capital20200416A13.952.620.370.602.252.03
AXSMAxsome Thera20200416A40.4610.554.245.216.255.35
AXTAAxalta Coati20200416A8.343.220.120.823.102.40
AXTIAXT Inc20200416A75.4128.4115.8714.0312.3414.61
AXUAlexco Resou20200416A69.8330.6914.839.8015.3520.94
AYAtlantica Yi20200416A27.447.700.725.466.342.24
AYIAcuity Brand20200416A30.375.922.022.433.853.49
AYTUAytu BioScie20200416A67.4531.0920.5419.888.7811.20
AYXAlteryx, Inc20200416A19.435.631.862.803.732.84
AZOAutoZone, In20200416A24.728.874.705.813.302.20
AZPNAspen Techno20200416A29.504.342.122.322.212.01
AZREAzure Power20200416A424.93120.90111.88104.636.7216.14
AZRXAzurRx BioPh20200416A202.22226.7794.52162.5458.3765.55
AZZAZZ Inc.20200416A73.8118.759.0310.489.028.28
BBarnes Group20200416A32.537.793.615.353.262.43
BABoeing Compa20200416A5.342.400.841.031.571.37
BABInvesco Taxa20200416ETF26.556.315.925.360.380.95
BACBank of Amer20200416A4.682.520.761.141.771.39
BAHBooz Allen H20200416A13.042.621.551.081.071.54
BALiPath Series20200416ETN166.5930.3714.9721.2613.319.16
BAMBrookfield A20200416A9.182.940.830.722.102.22
BANCBanc of Cali20200416A32.527.813.463.864.093.95
BANDBandwidth In20200416A44.959.762.913.906.365.86
BANFBancfirst Co20200416A79.3021.288.999.4411.0711.89
BANRBanner Corp.20200416A43.2610.934.584.776.196.17
BANXStoneCastle20200416A327.0586.7245.0270.7610.9915.84
BAPCredicorp LT20200416A18.524.100.471.513.602.59
BAPRInnovator S&20200416ETF60.0714.1814.5515.06-0.61-0.88
BASIBioanalytica20200416A289.7980.4073.7049.953.0529.85
BATLBattalion Oi20200416A510.33304.34275.60312.06-8.42-8.10
BATR AALiberty Medi20200416A56.8418.8212.0511.296.677.54
BATR KKLiberty Medi20200416A55.4212.426.547.154.925.31
BATTAmplify Adva20200416ETF63.9718.4018.9718.91-0.57-0.50
BAUGInnovator S&20200416ETF111.8142.9241.2746.311.67-3.41
BAXBaxter Inter20200416A7.732.220.440.151.652.07
BBBlackBerry L20200416A25.0910.802.873.517.907.28
BBAXJPMorgan Bet20200416ETF24.008.268.268.37-0.01-0.12
BBBYBed Bath & B20200416A19.858.972.263.376.425.60
BBCVirtus LifeS20200416ETF94.7135.9018.4719.4515.2916.48
BBCAJPMorgan Bet20200416ETF19.646.434.975.761.450.67
BBCPConcrete Pum20200416A111.8641.9832.4811.359.9030.85
BBDCBarings BDC,20200416A41.5616.59-5.57-5.1922.2521.92
BBEUJPMorgan Bet20200416ETF10.372.640.881.511.761.13
BBGIBeasley Broa20200416A206.9049.2440.4227.077.5722.14
BBHVanEck Vecto20200416ETF10.113.302.352.510.950.79
BBIBrickell Bio20200416A609.31208.51209.29199.234.169.21
BBINJPMorgan Bet20200416ETF24.7214.879.9310.574.954.31
BBIOBridgeBio Ph20200416A24.477.280.612.836.624.45
BBJPJPMorgan Bet20200416ETF10.733.650.042.383.611.27
BBPVirtus LifeS20200416ETF50.2314.223.104.7610.549.48
BBQBBQ Holdings20200416A143.7245.0232.3436.0212.689.05
BBREJPMorgan Bet20200416ETF10.3911.4513.6413.63-2.18-2.18
BBSAJPMorgan Bet20200416ETF46.4823.2622.9022.900.370.37
BBSIBarrett Busi20200416A100.7326.1416.5015.546.9110.59
BBUBrookfield B20200416A51.5020.2811.8811.318.308.99
BBUSJPMorgan Bet20200416ETF3.494.132.772.901.361.24
BBWBuild-A-Bear20200416A96.1239.9016.1217.4722.4322.41
BBXBBX Capital20200416A83.9733.1631.2027.791.165.38
BBYBest Buy Com20200416A11.463.530.07-0.623.464.16
BCBrunswick Co20200416A23.445.421.211.404.124.03
BCBPBCB Bancorp20200416A56.1118.335.905.808.5112.46
BCCBoise Cascad20200416A39.237.783.363.734.304.05
BCDAberdeen Sta20200416ETF38.9920.84-1.34-28.6125.5449.38
BCDABioCardia, I20200416A1229.31135.49126.49166.093.34-30.87
BCEBCE, Inc.20200416A3.201.28-0.010.261.291.01
BCEIBONANZA CREE20200416A55.8816.376.326.779.749.60
BCELAtreca, Inc.20200416A157.1241.7613.0919.4625.5222.34
BCIAberdeen Sta20200416ETF42.5837.7841.7749.04-8.64-11.22
BCLIBrainstorm C20200416A52.4515.057.765.696.869.36
BCMiPath Pure B20200416ETN88.8422.5022.5022.500.000.00
BCMLBayCom Corp20200416A126.0929.0725.9221.901.827.16
BCOThe Brink's20200416A26.404.762.112.542.632.22
BCOMB Communicat20200416A617.44254.06234.89243.6720.8411.74
BCORBlucora, Inc20200416A35.3516.224.635.3812.1111.36
BCOVBrightcove,20200416A42.0414.522.784.5611.8310.17
BCOW1895 Bancorp20200416A737.94150.2289.05110.2862.1940.60
BCPCBalchem Corp20200416A70.3011.916.067.535.644.38
BCRXBioCryst Pha20200416A37.2616.391.081.4414.3114.96
BCSFBain Capital20200416A86.2820.435.757.7613.6612.68
BCTFBancorp 34,20200416A551.57103.04-33.40-30.80137.28135.55
BDCBelden Inc.20200416A28.086.582.633.723.912.86
BDCSUBS AG Excha20200416ETN83.7922.2920.7620.811.441.48
BDCYETRACS 2xMon20200416ETN259.93487.0088.37553.29-3.13-76.12
BDCZETRACS Wells20200416ETN76.5315.1217.4917.21-2.37-2.09
BDECInnovator S&20200416ETF52.2511.8910.6011.200.970.70
BDGEBridge Banco20200416A85.6732.034.004.7528.6228.04
BDLFlanigan's E20200416A592.08294.69273.56273.5621.2921.29
BDNBrandywine R20200416A13.533.720.881.152.842.57
BDRBlonder Tong20200416A464.90296.54254.17283.2146.1613.33
BDSIBioDelivery20200416A25.1813.695.414.215.079.38
BDTXBlack Diamon20200416A149.0666.3727.1227.3241.6739.96
BDXBecton, Dick20200416A10.142.751.681.851.070.91
BEBloom Energy20200416A21.9310.213.714.186.496.04
BEAMBeam Therape20200416A131.6127.5016.7118.309.449.20
BEATBioTelemetry20200416A40.879.191.682.437.386.77
BECNBeacon Roofi20200416A32.0521.022.595.7519.7316.48
BELF AABel Fuse Inc20200416A556.97233.42141.36141.3695.2595.25
BELF BBBel Fuse Inc20200416A130.9517.23-3.297.4315.029.75
BENFranklin Res20200416A7.355.280.853.564.451.73
BEPBrookfield R20200416A22.206.311.471.694.844.63
BERYBerry Global20200416A16.104.131.091.452.652.68
BF AABrown-Forman20200416A96.1525.1522.7722.732.152.42
BF BBBrown-Forman20200416A16.546.741.494.882.161.87
BFAMBRIGHT HORIZ20200416A31.896.252.392.783.833.47
BFCBank First C20200416A492.76127.0881.9096.9041.6632.60
BFEBInnovator S&20200416ETF76.6118.8518.2218.100.640.76
BFINBankFinancia20200416A176.1259.6746.1648.8014.8411.31
BFITGlobal X Hea20200416ETF31.3718.483.7915.278.883.18
BFORBarron's 40020200416ETF34.6216.8910.5710.846.336.07
BFSSaul Centers20200416A138.0630.7317.3418.9812.6211.79
BFSTBusiness Fir20200416A207.0287.9237.0725.6818.9159.98
BFYTBenefytt Tec20200416A64.1615.605.097.0910.038.51
BGBunge Limite20200416A9.323.541.102.142.461.40
BGCPBGC Partners20200416A40.2816.624.412.8811.7713.76
BGFVBig 5 Sporti20200416A164.3555.5744.9143.149.6212.45
BGGBriggs & Str20200416A52.2824.7216.0216.847.167.93
BGIBirks Group20200416A945.85347.61287.12279.0970.4572.85
BGRNiShares Glob20200416ETF48.9320.5920.5920.590.010.01
BGSB&G Foods, I20200416A13.055.204.642.490.512.71
BGSFBG Staffing20200416A92.1530.5311.6713.7918.6816.78
BHBiglari Hold20200416A337.8362.5358.0737.106.8125.40
BH AABiglari Hold20200416A
BHATBlue Hat Int20200416A628.44158.75126.71121.2935.8837.86
BHBBar Harbor B20200416A198.4248.6539.5047.404.211.21
BHCBausch Healt20200416A7.252.990.400.492.592.50
BHEBenchmark El20200416A29.557.312.072.355.194.96
BHFBrighthouse20200416A15.655.73-0.102.255.743.49
BHLBBerkshire Hi20200416A34.655.592.262.913.272.68
BHRBraemar Hote20200416A97.5655.3025.1023.9128.6431.90
BHTGBioHiTech Gl20200416A239.65148.8735.7933.69117.70118.93
BHVNBiohaven Pha20200416A27.029.57-6.25-0.4715.7610.11
BIBProShares Ul20200416ETF9.164.151.352.002.802.14
BIBLInspire 10020200416ETF51.9423.6923.7323.65-0.080.04
BICKFirst Trust20200416ETF238.42112.91112.84112.910.070.00
BIGBig Lots, In20200416A15.094.891.431.643.123.26
BIIBBiogen Inc.20200416A8.952.821.121.192.151.95
BILSPDR Bloombe20200416ETF1.090.470.470.470.000.00
BILLBill.com Hol20200416A84.9618.6613.3815.263.993.40
BIMIBOQI Interna20200416A120.3349.7729.8639.1014.9310.66
BIOBio-Rad Labo20200416A55.0610.535.746.564.283.91
BIO BBBio-Rad Labo20200416A69.898.75-50.27-42.4438.7533.93
BIOCBiocept, Inc20200416A29.2720.9818.4015.312.275.64
BIOLBiolase, Inc20200416A77.8148.9740.8538.867.9410.14
BIOXBioceres Cro20200416A564.37145.08145.08145.080.000.00
BIPBrookfield I20200416A10.173.322.462.060.861.26
BIPCBrookfield I20200416A31.798.607.187.161.131.44
BISProShares Ul20200416ETF11.786.68-0.162.186.354.50
BIVVanguard Int20200416ETF4.841.481.050.990.430.49
BIZDVanEck Vecto20200416ETF51.4533.8319.9621.1515.1713.92
BJBJs Wholesal20200416A20.928.694.024.574.634.15
BJANInnovator S&20200416ETF51.1314.6512.5013.612.161.04
BJKVanEck Vecto20200416ETF77.9127.0523.9124.102.202.97
BJRIBJ's Restaur20200416A41.8415.653.623.277.5812.27
BJULInnovator S&20200416ETF31.2714.5014.3914.360.110.14
BJUNInnovator S&20200416ETF73.9711.2415.7514.10-4.51-2.86
BKBank of New20200416A6.515.930.791.381.534.50
BKCCBlackRock Ca20200416A51.5821.8814.7814.466.687.45
BKDBrookdale Se20200416A31.6112.273.503.678.648.61
BKEThe Buckle,20200416A23.346.442.342.664.063.79
BKEPBlueknight E20200416A274.8591.3591.7290.24-0.821.11
BKFiShares MSCI20200416ETF16.244.963.894.481.080.48
BKHBlack Hills20200416A28.215.952.053.583.262.36
BKIBlack Knight20200416A13.343.730.860.862.882.88
BKLNInvesco Seni20200416ETF4.751.680.470.401.201.28
BKMCBNY Mellon U20200416ETF5.734.214.214.210.000.00
BKNGBooking Hold20200416A19.086.422.653.453.192.49
BKRBaker Hughes20200416A8.428.850.070.788.898.18
BKSCBank of Sout20200416A331.02119.0274.6871.4046.3749.02
BKSEBNY Mellon U20200416ETF7.43
BKTIBK Technolog20200416A358.2955.6542.6446.380.299.07
BKUBankunited,20200416A20.535.402.262.663.142.75
BKYIBIO-key Inte20200416A176.6889.2956.6362.1322.5726.76
BLBlackLine, I20200416A38.026.812.353.024.343.79
BLBDBlue Bird Co20200416A72.1121.548.178.2212.5213.43
BLCMBellicum Pha20200416A243.9369.4879.6328.213.4241.30
BLCNReality Shar20200416ETF161.1548.5144.0043.544.555.01
BLDTopBuild Cor20200416A37.598.273.194.045.064.24
BLDPBallard Powe20200416A11.174.710.831.063.883.65
BLDRBuilders Fir20200416A20.786.130.97-1.184.287.30
BLESInspire Glob20200416ETF36.3511.4911.1311.050.360.43
BLFSBioLife Solu20200416A94.3622.0712.8912.308.269.78
BLHYVirtus Newfl20200416ETF103.897.717.717.710.000.00
BLINBridgeline D20200416A309.64140.3691.72102.7929.7337.40
BLKBlackrock, I20200416A30.326.963.804.093.042.79
BLKBBlackbaud, I20200416A35.038.362.282.545.955.82
BLLBall Corpora20200416A11.843.061.390.021.013.04
BLMNBloomin' Bra20200416A15.356.04-0.67-0.436.526.46
BLNKBlink Chargi20200416A103.4239.6230.2032.388.557.27
BLOKAmplify Tran20200416ETF27.3022.7322.2023.000.53-0.27
BLPHBellerophon20200416A103.3236.4720.1419.7414.7116.79
BLUBELLUS Healt20200416A78.0622.3512.269.719.3212.66
BLUEbluebird bio20200416A21.446.161.041.825.104.34
BLVVanguard Lon20200416ETF13.822.242.002.090.240.15
BLXBanco Latino20200416A58.8918.2110.7411.386.436.85
BMARInnovator S&20200416ETF66.7514.443.524.4010.9310.05
BMCHBMC Stock Ho20200416A30.0510.052.007.547.892.51
BMIBadger Meter20200416A82.3714.596.236.617.467.99
BMLPDorsey Wrigh20200416ETF43.341.582.332.58-0.75-1.00
BMOBank of Mont20200416A4.833.200.961.462.251.75
BMRABIOMERICA IN20200416A42.3517.407.064.837.7312.56
BMRCBank of Mari20200416A166.3832.4415.4018.2314.1114.22
BMRNBioMarin Pha20200416A15.263.100.911.022.142.04
BMTCBryn Mawr Ba20200416A86.9117.429.4112.867.384.56
BMYBristol-Myer20200416A1.921.241.771.54-0.53-0.30
BNDVanguard Tot20200416ETF1.180.460.390.350.070.11
BNDCFlexShares C20200416ETF29.4663.32-3.61-14.796.5575.21
BNDWVanguard Tot20200416ETF15.624.694.444.440.250.25
BNDXVanguard Tot20200416ETF1.771.101.000.920.110.19
BNEDBarnes & Nob20200416A56.9721.7015.9113.842.487.79
BNFTBenefitfocus20200416A23.7615.562.853.7413.2912.47
BNGOBionano Geno20200416A67.6849.1133.6334.2810.1914.77
BNKDMicroSectors20200416ETN63.9145.2626.4548.81-2.74-3.58
BNKOMicroSectors20200416ETN56.819.06-11.30-11.3020.3420.34
BNKUMicroSectors20200416ETN52.4342.9244.1140.68-1.172.21
BNKZMicroSectors20200416ETN51.7212.061.671.8510.3810.20
BNOVInnovator S&20200416ETF50.724.175.022.99-0.861.18
BNSBank of Nova20200416A3.251.920.790.871.121.05
BOCHBank of Comm20200416A56.3377.22-14.1138.2574.5639.71
BOCTInnovator S&20200416ETF66.2918.8216.4017.332.421.48
BOHBank of Hawa20200416A27.037.012.483.024.293.99
BOKFBOK Financia20200416A36.119.973.375.024.134.92
BOMNBoston Omaha20200416A90.4131.3914.5615.4315.9816.07
BONDPIMCO Active20200416ETF9.353.213.753.70-0.55-0.50
BOOMDMC Global I20200416A50.7714.814.481.246.8713.47
BOOTBoot Barn Ho20200416A25.119.773.154.096.625.70
BORRBorr Drillin20200416A196.2989.1252.4387.427.551.12
BOSCB.O.S. Bette20200416A505.46266.17289.06262.660.003.47
BOSSGlobal X Fou20200416ETF64.4930.1031.4930.10-1.390.00
BOTJBank of the20200416A355.03117.54-28.49-28.49148.21148.21
BOTZGlobal X Fun20200416ETF6.628.298.566.66-0.261.62
BOUTInnovator IB20200416ETF125.3026.758.7011.5217.5915.31
BOXBOX, INC.20200416A10.753.441.901.671.541.78
BOXLBoxlight Cor20200416A233.10107.8879.5893.4515.7714.51
BPFHBoston Priva20200416A25.7217.633.483.9014.6714.38
BPMCBlueprint Me20200416A47.2910.925.548.044.712.87
BPMPBP Midstream20200416A38.7610.352.404.167.266.19
BPMXBioPharmX Co20200416A182.2169.2247.9251.4410.3717.57
BPOPPopular Inc20200416A18.944.91-0.130.454.664.33
BPRNThe Bank of20200416A535.4798.0872.1985.9734.2712.42
BPTBP Prudhoe B20200416A61.2729.874.065.1524.8024.87
BPTHBio-Path Hol20200416A112.0055.2535.7119.0617.4236.18
BPYBrookfield P20200416A12.546.070.540.515.535.57
BPYUBrookfield P20200416A15.8310.106.326.673.673.48
BRBroadridge F20200416A15.733.570.810.982.762.59
BRBRBellRing Bra20200416A59.8410.336.016.993.763.33
BRBSBlue Ridge B20200416A138.9655.9044.4155.900.010.01
BRCBrady Corpor20200416A29.666.002.492.763.513.25
BREWCraft Brew A20200416A21.126.384.095.262.291.13
BRFVanEck Vecto20200416ETF80.7418.9619.3119.25-0.35-0.29
BRGBluerock Res20200416A68.8513.938.128.975.444.96
BRIDBridgford Fo20200416A753.23193.98179.47172.2430.2621.84
BRK AABerkshire Ha20200416A0.010.010.040.00
BRK BBBERKSHIRE HA20200416A3.542.250.791.031.461.22
BRKLBrookline Ba20200416A29.0314.721.892.5211.9212.67
BRKRBruker Corpo20200416A19.546.040.890.942.905.01
BRKSBrooks Autom20200416A26.4410.852.657.614.533.24
BRMKBroadmark Re20200416A31.1911.587.33-2.223.6313.77
BRNBarnwell Ind20200416A493.34142.57116.98105.3022.9937.07
BROBrown & Brow20200416A8.704.100.711.801.302.29
BROGBrooge Energ20200416A1307.80230.27230.97227.600.142.64
BRPBRP Group, I20200416A129.8056.8650.5647.285.979.56
BRPABig Rock Par20200416A889.31184.11439.50313.210.00-131.28
BRQSBorqs Techno20200416A469.82173.93128.28140.5138.1233.04
BRTBRT Apartmen20200416A121.3946.9432.5635.1310.0911.75
BRXBRIXMOR PROP20200416A11.805.531.121.044.414.50
BRYBerry Corpor20200416A50.7122.1316.989.714.4912.39
BRZUDirexion Dai20200416ETF59.6225.2614.5513.1410.1611.84
BSAEInvesco Bull20200416ETF58.6926.7926.8726.79-0.080.00
BSBEInvesco Bull20200416ETF62.6549.3949.3949.390.000.00
BSBKBogota Finan20200416A381.1586.4164.3462.0724.4924.60
BSCEInvesco Bull20200416ETF60.0628.2528.2528.250.000.00
BSCKInvesco Bull20200416ETF10.932.842.162.400.680.44
BSCLInvesco Bull20200416ETF12.623.011.421.531.581.47
BSCMInvesco Bull20200416ETF20.015.205.185.200.020.00
BSCNInvesco Bull20200416ETF28.167.505.085.272.422.24
BSCOInvesco Bull20200416ETF43.8011.7710.3310.611.441.16
BSCPInvesco Bull20200416ETF28.216.185.585.110.591.07
BSCQInvesco Bull20200416ETF18.4810.45-3.79-3.9013.1114.33
BSCRInvesco Bull20200416ETF18.184.39-1.602.605.591.78
BSCSInvesco Bull20200416ETF42.599.159.199.14-0.040.01
BSCTInvesco Bull20200416ETF55.3216.193.002.3311.9313.84
BSDEInvesco Bull20200416ETF167.1882.3980.0280.022.352.35
BSEPInnovator S&20200416ETF51.2713.0813.4313.50-0.35-0.42
BSETBassett Furn20200416A111.1432.2211.7114.0016.2018.22
BSGMBioSig Techn20200416A89.3638.3825.9621.376.9916.96
BSIGBrightSphere20200416A23.6818.728.378.6010.1910.23
BSJKInvesco Bull20200416ETF5.1716.072.122.871.0612.10
BSJLInvesco Bull20200416ETF20.086.873.745.583.121.29
BSJMInvesco Bull20200416ETF10.775.553.684.591.870.96
BSJNInvesco Bull20200416ETF30.578.747.128.681.620.06
BSJOInvesco Bull20200416ETF35.2410.358.316.962.053.40
BSJPInvesco Bull20200416ETF50.088.148.718.40-0.64-0.26
BSJQInvesco Bull20200416ETF51.2810.1110.1010.170.00-0.06
BSJRInvesco Bull20200416ETF104.4230.6530.6530.650.000.00
BSMBlack Stone20200416A47.8913.494.648.726.344.76
BSMLInvesco Bull20200416ETF127.86
BSMMInvesco Bull20200416ETF116.05
BSMNInvesco Bull20200416ETF141.01
BSMOInvesco Bull20200416ETF143.1637.3416.0319.4421.3217.91
BSMPInvesco Bull20200416ETF64.3421.0021.0021.000.000.00
BSMQInvesco Bull20200416ETF147.58
BSMRInvesco Bull20200416ETF157.1082.0582.0582.050.000.00
BSMSInvesco Bull20200416ETF151.2754.3653.7953.790.560.56
BSMTInvesco Bull20200416ETF123.9240.7937.7134.980.265.78
BSQRBSQUARE Corp20200416A913.22396.32325.88307.3879.2291.63
BSRRSierra Banco20200416A121.2922.804.473.6015.1019.16
BSTCBioSpecifics20200416A187.3037.6727.8729.708.318.00
BSVVanguard Sho20200416ETF2.741.121.421.46-0.30-0.34
BSVNBank7 Corp.20200416A272.0299.3895.1095.460.373.47
BSXBoston Scien20200416A3.321.450.26-0.421.191.87
BTAIBioXcel Ther20200416A99.2226.7318.2121.656.945.06
BTALAGFiQ U.S. M20200416ETF32.897.436.846.840.550.59
BTEBaytex Energ20200416A36.3350.6730.2825.4219.8026.05
BTECPrincipal He20200416ETF58.2910.1017.378.58-7.331.52
BTGB2Gold Corp.20200416A21.979.253.283.925.975.33
BTNBallantyne S20200416A540.3772.0760.6459.7211.8112.78
BTUPeabody Ener20200416A32.7113.191.942.2910.9710.92
BTYSiPath Series20200416ETF39.2418.881.751.7517.1717.17
BUGGlobal X Cyb20200416ETF85.4125.2629.4229.28-4.16-4.01
BULPacer US Cas20200416ETF47.3215.1016.7215.71-1.61-0.60
BURLBURLINGTON S20200416A22.974.672.432.682.241.99
BUSEFirst Busey20200416A54.5614.305.775.058.329.35
BUYUSCF SummerH20200416ETF203.139.2516.6416.64-7.37-7.37
BUYNUSCF SummerH20200416ETF211.1391.3891.3891.380.000.00
BVBrightView H20200416A46.8312.53-0.520.9912.9311.56
BVALBrand Value20200416ETF45.1120.3519.6820.300.680.06
BVSNBroadvision20200416A210.7592.8368.3570.289.0722.25
BWBabcock & Wi20200416A292.68181.50105.0189.3826.7987.91
BWABorgWarner I20200416A7.323.671.101.262.562.42
BWBBridgewater20200416A139.8728.3014.6221.996.996.27
BWENBroadwind En20200416A418.74156.29133.89112.6041.9544.49
BWFGBankwell Fin20200416A279.3146.2347.0552.80-10.93-6.61
BWL AABowl America20200416A1511.481511.481511.480.000.00
BWMXBetterware d20200416A1480.35234.64234.64234.640.000.00
BWXSPDR Bloombe20200416ETF17.499.376.837.391.551.95
BWXTBWX Technolo20200416A22.963.331.641.501.691.83
BWZSPDR Bloombe20200416ETF63.2416.8814.8613.441.053.43
BXThe Blacksto20200416A8.143.481.240.702.252.79
BXCBlueLinx Hol20200416A80.9620.5115.1814.153.986.35
BXGBluegreen Va20200416A112.9640.1032.2626.910.8113.11
BXMTBlackstone M20200416A21.698.472.803.545.704.96
BXPBoston Prope20200416A18.514.071.941.922.112.15
BXRXBaudax Bio,20200416A80.3327.9715.3621.647.133.75
BXSBancorpSouth20200416A18.095.372.672.682.702.69
BYByline Banco20200416A56.7513.325.035.126.628.19
BYDBoyd Gaming20200416A15.136.732.943.393.753.35
BYFCBroadway Fin20200416A249.4793.8469.3475.3528.6318.62
BYLDiShares Yiel20200416ETF43.4215.6914.1711.501.524.18
BYNDBeyond Meat,20200416A21.117.793.994.293.803.51
BYSIBeyondSpring20200416A260.6842.7834.2937.917.274.89
BZHBeazer Homes20200416A45.2313.088.358.384.624.72
BZQProShares Ul20200416ETF10.562.951.131.161.821.79
CCitigroup In20200416A2.631.761.711.140.050.62
CAAPCorporacion20200416A124.9240.6529.1922.808.5417.82
CAASChina Automo20200416A295.2281.0781.0781.070.000.00
CABACabaletta Bi20200416A129.0427.090.30-4.7124.3431.87
CABOCable One, I20200416A2.121.852.051.870.000.00
CACCamden Natio20200416A82.3429.488.5911.4621.1718.42
CACCCredit Accep20200416A51.0313.915.836.387.867.53
CACGClearBridge20200416ETF60.7416.2116.3716.59-0.17-0.38
CACICACI INTERNA20200416A58.9112.556.646.895.665.66
CADECadence Banc20200416A20.448.482.393.316.085.17
CAECAE INC20200416A11.504.06-0.420.134.343.93
CAGConagra Bran20200416A5.454.120.201.251.422.86
CAHCardinal Hea20200416A8.412.631.061.151.561.48
CAICAI Internat20200416A83.4521.130.565.5217.9215.61
CAKECheesecake F20200416A14.325.541.511.093.964.45
CALCaleres Inc20200416A23.659.49-0.583.819.295.67
CALACalithera Bi20200416A19.659.292.653.666.385.63
CALBCalifornia B20200416A491.93187.4074.4387.96106.39100.76
CALFPacer US Sma20200416ETF32.978.9310.428.72-1.490.21
CALMCal-Maine Fo20200416A25.375.752.642.933.112.82
CALXCALIX, INC.20200416A42.1110.856.396.314.204.54
CAMPCalAmp Corp.20200416A38.8215.597.537.768.097.87
CAMTCamtek Ltd20200416A49.5915.732.285.9311.859.79
CAPEiPath Shille20200416ETN42.1120.200.126.6217.2013.54
CAPLCrossAmerica20200416A311.3459.8553.4236.8612.7523.03
CAPRCapricor The20200416A117.6540.8827.1330.5014.0110.46
CARAvis Budget20200416A10.617.100.732.886.384.25
CARACara Therape20200416A27.617.964.013.893.934.06
CARECARTER BANK20200416A91.2022.9911.9311.919.9211.09
CARGCarGurus, In20200416A23.966.313.411.132.795.23
CAROCarolina Fin20200416A27.078.072.212.824.875.25
CARRCarrier Glob20200416A10.965.482.523.672.951.81
CARSCars.com Inc20200416A29.2413.214.614.238.308.99
CARVCarver Banco20200416A821.35223.08148.64148.6476.5976.59
CARZFirst Trust20200416ETF106.8659.9558.9759.820.990.13
CASACasa Systems20200416A54.0523.08-3.900.7527.0022.43
CASHMeta Financi20200416A38.9012.203.163.415.548.71
CASICASI Pharmac20200416A107.0470.0116.5926.0257.5146.31
CASSCass Informa20200416A83.3825.3413.1715.0711.2910.39
CASYCasey's Gene20200416A29.727.873.123.723.844.15
CATCaterpillar20200416A5.643.54-1.911.375.442.17
CATBCatabasis Ph20200416A67.7525.4013.2810.5511.1414.85
CATCCAMBRIDGE BA20200416A346.35102.5463.4271.0212.7131.14
CATHGlobal X S&P20200416ETF12.373.574.413.38-0.860.19
CATMCardtronics20200416A26.299.093.333.295.785.91
CATOCATO CORP20200416A42.708.482.883.425.325.07
CATSCatasys Inc.20200416A64.2921.3810.7312.478.268.91
CATYCathay Gener20200416A31.776.511.834.744.121.76
CBChubb Limite20200416A10.312.631.821.700.800.92
CBANColony Bankc20200416A540.70125.0188.40107.6643.0217.29
CBATCBAK Energy20200416A423.17101.66101.88112.680.00-11.13
CBAYCymabay Ther20200416A67.3329.3825.6819.823.489.57
CBBCincinnati B20200416A8.724.851.682.981.531.87
CBFVCB Financial20200416A259.8069.3052.5649.0313.3920.20
CBIOCatalyst Bio20200416A86.8326.5910.6511.229.8115.38
CBLCBL& Associa20200416A12.1274.0036.2539.42-0.4134.37
CBLICleveland Bi20200416A163.0567.9452.7848.3416.1819.68
CBMBCBM Bancorp,20200416A305.90103.7581.8492.8342.7910.89
CBMGCellular Bio20200416A83.6723.3911.5312.7111.4310.66
CBNKCapital Banc20200416A621.7868.3446.9548.0721.6120.26
CBOECboe Global20200416A16.143.350.460.712.872.63
CBONVanEck Vecto20200416ETF166.1874.3574.3574.350.000.00
CBPOChina Biolog20200416A28.008.605.124.693.483.91
CBRECBRE GROUP,20200416A10.952.461.220.431.242.03
CBRLCracker Barr20200416A29.1610.652.735.547.945.13
CBSHCommerce Ban20200416A23.838.262.893.503.064.73
CBTCabot Corpor20200416A27.886.612.380.724.185.92
CBTXCBTX, Inc. C20200416A110.2436.1515.9420.6019.5015.66
CBUCommunity Ba20200416A25.334.881.922.092.882.79
CBZCBIZ, Inc.20200416A21.855.220.991.364.223.85
CCThe Chemours20200416A13.0211.743.995.547.766.26
CCAPCrescent Cap20200416A377.4031.0510.428.8220.6222.39
CCBCoastal Fina20200416A555.94109.84105.57106.933.352.86
CCBGCapital City20200416A146.0935.2622.2019.7412.2315.75
CCCClarivate An20200416A33.067.020.761.626.105.48
CCCLChina Cerami20200416A186.90103.42103.3799.28-0.944.56
CCDCalamos Dyna20200416A48.2018.9310.1810.158.668.79
CCEPCoca-Cola Eu20200416A9.282.591.030.871.561.72
CCFChase Corpor20200416A316.3965.3849.6757.9711.797.45
CCHCollier Cree20200416A855.36189.91189.91189.910.000.00
CCICrown Castle20200416A9.512.621.141.281.491.34
CCJCameco Corpo20200416A10.555.111.391.463.243.65
CCKCrown Holdin20200416A14.722.620.350.642.261.98
CCLCarnival Cor20200416A8.674.330.971.233.363.11
CCLPCSI Compress20200416A318.2080.7359.8641.4912.9238.94
CCMPCabot Microe20200416A42.6610.275.326.594.463.68
CCNECNB Financia20200416A159.0834.6823.5829.508.325.13
CCOClear Channe20200416A32.0816.753.746.815.969.86
CCOICogent Commu20200416A38.136.992.783.063.503.32
CCORCore Alterna20200416ETF32.088.035.095.072.942.96
CCRCONSOL Coal20200416A228.3890.1371.8072.3112.2117.68
CCRCChina Custom20200416A1431.17321.69307.47285.070.0035.02
CCRNCross Countr20200416A50.9313.001.463.4910.319.53
CCSCENTURY COMM20200416A25.9011.595.276.276.135.36
CCXChurchill Ca20200416A180.2788.6388.6388.630.000.00
CCXIChemoCentryx20200416A60.8612.175.315.996.586.18
CCXXChurchill Ca20200416A193.8088.2388.2488.22-0.020.01
CDAYCeridian HCM20200416A32.289.490.741.138.708.43
CDCVictoryShare20200416ETF8.743.232.792.440.440.78
CDECoeur Mining20200416A23.5711.004.865.366.135.64
CDEVCentennial R20200416A12.5230.8315.2222.164.388.58
CDKCDK Global,20200416A18.008.082.412.475.715.70
CDLVictoryShare20200416ETF26.669.178.028.271.150.90
CDLXCardlytics,20200416A53.2511.496.616.003.555.48
CDMOAvid Bioserv20200416A54.1917.976.944.3810.4813.68
CDNACareDx, Inc.20200416A52.7012.275.855.856.396.48
CDNSCadence Desi20200416A5.228.920.112.261.236.46
CDORCondor Hospi20200416A204.9572.9673.1565.142.837.78
CDRCedar Realty20200416A52.1138.3018.2922.888.1515.24
CDTXCidara Thera20200416A75.2226.8511.6110.8811.2215.95
CDWCDW Corporat20200416A13.575.832.472.753.383.10
CDXCChromaDex Co20200416A84.5929.0214.9211.8613.3017.36
CDXSCodexis, Inc20200416A31.898.833.653.545.105.29
CDZICADIZ, Inc.20200416A36.3917.980.741.0116.5017.09
CECelanese Cor20200416A18.693.830.961.112.782.77
CECECeco Environ20200416A65.8022.8513.1013.958.048.95
CEFSSaba Closed-20200416ETF41.2011.428.189.072.602.34
CEICamber Energ20200416A147.2480.4562.3669.5817.9410.93
CEIXCONSOL Energ20200416A32.9212.142.202.179.309.99
CELCellcom Isra20200416A102.8369.221.2019.4570.0350.73
CELCCelcuity Inc20200416A491.11112.1242.4368.5668.4943.76
CELHCelsius Hold20200416A61.7021.646.456.7813.6914.91
CELPCypress Envi20200416A886.18351.95467.80429.22-110.10-74.90
CEMBiShares J.P.20200416ETF35.6814.6114.1814.180.430.43
CEMIChembio diag20200416A62.3024.1911.3313.698.4110.48
CENTCentral Gard20200416A42.479.804.794.474.955.33
CENT AACentral Gard20200416A33.337.271.752.365.504.92
CENXCentury Alum20200416A29.8424.004.8818.826.545.12
CEPUCentral Puer20200416A154.6150.8944.6638.536.6612.33
CEQPCrestwood Eq20200416A31.4313.918.128.225.315.70
CERCCerecor Inc.20200416A153.3646.1515.6113.2719.0232.82
CERNCerner Corp20200416A7.652.490.430.622.071.88
CERSCerus Corp20200416A22.3112.514.684.827.707.75
CETVCentral Euro20200416A31.8615.217.329.495.575.72
CETXCEMTREX INC.20200416A120.1853.3321.6532.2823.9521.01
CEVACEVA Inc.20200416A62.3216.855.859.429.047.42
CEWWisdomTree20200416ETF41.6617.6217.6217.620.000.00
CEYVictoryShare20200416ETF21.873.053.013.170.04-0.12
CEZVictoryShare20200416ETF32.025.195.185.180.010.00
CFCF Industrie20200416A9.744.271.310.742.973.55
CFAVictoryShare20200416ETF15.273.442.653.450.79-0.01
CFBCrossFirst B20200416A41.0918.898.6110.029.739.01
CFBICommunity Fi20200416A472.87192.60122.33121.0478.0372.34
CFBKCentral Fede20200416A341.9182.0370.5264.56-1.2617.30
CFFACF Finance A20200416A58.0529.1029.1029.100.000.00
CFFIC&F Financia20200416A770.79215.45126.38127.7894.1189.67
CFFNCapitol Fede20200416A16.4113.091.761.6912.0612.15
CFGCitizens Fin20200416A6.623.050.610.842.442.21
CFMSConformis, I20200416A81.8952.4243.0841.646.9310.87
CFOVictoryShare20200416ETF11.984.123.513.750.610.37
CFRCullen/Frost20200416A26.227.022.403.134.593.89
CFRXContraFect C20200416A155.7833.1628.4921.072.7912.07
CFXColfax Corpo20200416A19.694.805.225.61-0.47-0.80
CGThe Carlyle20200416A14.303.520.510.622.992.90
CGACHINA GREEN20200416A238.8572.3559.1669.926.302.43
CGBDTCG BDC, Inc20200416A55.1725.919.2911.738.4714.14
CGCCanopy Growt20200416A14.498.550.672.264.166.27
CGENCompugen Ltd20200416A34.7321.52-4.83-1.7826.6823.64
CGIXCancer Genet20200416A222.0361.4945.4749.2117.7312.40
CGNXCognex Corp20200416A18.648.122.563.195.574.97
CGOCalamos Glob20200416A107.6242.7132.9037.679.685.05
CGWInvesco S&P20200416ETF20.1210.809.749.970.940.83
CHADDirexion Dai20200416ETF15.879.968.189.031.770.92
CHAPChaparral En20200416A33.2954.8844.3445.090.429.86
CHAUDirexion Dai20200416ETF11.384.203.643.430.560.77
CHCIComstock Hol20200416A183.1183.7452.4038.6722.9045.09
CHCOCity Holding20200416A74.3216.199.078.816.447.39
CHCTCommunity He20200416A60.7014.087.717.834.666.25
CHDChurch & Dwi20200416A7.261.812.582.61-0.77-0.81
CHDNChurchill Do20200416A50.6712.716.677.025.985.70
CHEChemed Corpo20200416A65.8617.0110.269.736.176.81
CHEFThe Chef's W20200416A43.7110.924.917.445.333.47
CHEKCheck-Cap Lt20200416A526.24252.27183.20211.9051.8442.73
CHEPAGFiQ U.S. M20200416ETF120.4131.0431.0431.040.000.00
CHFSCHF Solution20200416A40.1431.0819.9424.859.036.26
CHGGCHEGG, INC.20200416A17.729.013.064.725.954.32
CHGXChange Finan20200416ETF79.88
CHHChoice Hotel20200416A18.724.141.251.142.873.00
CHICalamos Conv20200416A30.6520.686.409.042.7811.49
CHICGlobal X MSC20200416ETF169.6245.1740.4533.72-7.1511.31
CHIEGlobal X MSC20200416ETF523.14278.09210.08278.090.000.00
CHIHGlobal X MSC20200416ETF1002.69270.67269.41269.411.261.26
CHIIGlobal X MSC20200416ETF357.1245.2645.4645.26-0.200.00
CHIKGlobal X MSC20200416ETF58.3724.2926.3724.31-2.02-0.01
CHIMGlobal X MSC20200416ETF182.0361.4861.4861.480.000.00
CHIQGlobal X MSC20200416ETF58.5926.6523.3223.193.363.49
CHIRGlobal X MSC20200416ETF206.1950.7350.7350.730.000.00
CHIUGlobal X MSC20200416ETF1458.9783.3983.3983.390.000.00
CHIXGlobal X MSC20200416ETF39.629.428.159.481.27-0.06
CHKChesapeake E20200416A35.6011.701.926.238.355.48
CHKPCheck Point20200416A9.385.362.312.183.083.21
CHMAChiasma, Inc20200416A46.9918.4713.7813.233.205.27
CHMGChemung Fina20200416A269.0362.0660.8552.922.419.22
CHMICHERRY HILL20200416A43.8513.725.364.337.639.39
CHNALoncar China20200416ETF35.218.863.275.215.593.65
CHNGChange Healt20200416A23.658.952.112.986.865.99
CHNRChina Natura20200416A926.56407.86407.86407.860.000.00
CHPMCHP Merger C20200416A158.9886.0386.0386.030.000.00
CHRACharah Solut20200416A343.9872.0561.9949.54-0.2622.13
CHRSCoherus BioS20200416A16.974.952.412.751.922.20
CHRWC.H. Robinso20200416A6.384.050.442.661.261.39
CHSChicos FAS,20200416A73.5123.8320.4117.502.856.40
CHTRCharter Comm20200416A14.323.250.981.302.261.94
CHUYChuy's Holdi20200416A67.7119.016.55-4.898.6723.82
CHWCalamos Glob20200416A31.1746.969.2820.383.3125.85
CHWYChewy, Inc.20200416A22.736.663.704.102.522.56
CHYCalamos Conv20200416A38.7822.647.196.8415.6416.00
CICIGNA Corpor20200416A14.512.842.141.920.700.92
CIACitizens, In20200416A67.7218.305.545.1912.2813.13
CIBRFirst Trust20200416ETF41.2610.618.848.90-0.241.69
CIDVictoryShare20200416ETF45.9422.3823.0322.92-0.65-0.54
CIDMCinedigm Cor20200416A321.71121.6360.5360.9762.3261.15
CIENCiena Corpor20200416A11.034.151.932.921.351.23
CIFSChina Intern20200416A363.61180.07127.97125.4246.7254.96
CIGIColliers Int20200416A55.3712.312.122.209.0710.11
CIICCrescent Cap20200416A113.7620.1414.8414.865.265.26
CILVictoryShare20200416ETF51.1116.2916.2816.280.010.01
CIMChimera Inve20200416A14.806.482.232.364.254.12
CINFCincinnati F20200416A14.4012.191.039.762.652.42
CINRCINER RESOUR20200416A405.66142.22138.54139.602.952.72
CIOCITY OFFICE20200416A20.776.942.272.454.634.49
CIRCIRCOR Inter20200416A61.3712.747.238.424.204.29
CITCIT Group In20200416A11.594.140.731.283.402.87
CIVBCivista Banc20200416A175.3845.3220.3024.1119.1421.12
CIXComp X Inter20200416A334.1691.6364.0456.9624.9134.48
CIZVictoryShare20200416ETF40.053.212.902.920.320.29
CIZNCitizens Hol20200416A823.69330.61328.55331.192.10-0.55
CJJDChina Jo-Jo20200416A97.7534.2223.2115.5410.3018.69
CKHSeacor Holdi20200416A107.1925.8015.0215.889.909.96
CKPTCheckpoint T20200416A214.5170.1345.1246.2721.4023.83
CKXCKX Lands, I20200416A844.49481.16437.32481.160.000.00
CLColgate-Palm20200416A3.071.210.820.660.390.55
CLARClarus Corpo20200416A70.0319.507.976.629.3812.87
CLBCore Laborat20200416A27.7314.547.428.247.176.41
CLBKColumbia Fin20200416A34.118.982.836.095.442.89
CLBSCaladrius Bi20200416A372.89107.5366.8973.0140.6934.70
CLCTCollectors U20200416A125.6034.0716.5714.738.9519.08
CLDBCORTLAND BNC20200416A560.44
CLDRCloudera, In20200416A14.206.410.690.665.725.75
CLDTCHATHAM LODG20200416A42.1311.18-0.640.0011.4311.23
CLDXCelldex Ther20200416A84.9735.0828.0626.336.408.77
CLFCleveland-Cl20200416A28.0712.483.165.089.287.40
CLFDClearfield,20200416A187.2743.2229.4228.195.8814.85
CLGXCorelogic, I20200416A21.793.310.961.102.352.21
CLHClean Harbor20200416A43.758.774.596.273.712.50
CLIMack-Cali Re20200416A23.547.764.764.743.003.02
CLIRClearSign Te20200416A656.74126.4962.1952.9763.7273.41
CLIXProShares Lo20200416ETF37.9721.7716.4217.932.333.81
CLMTCalumet Spec20200416A114.2047.5715.1727.6625.7919.92
CLNCColony Credi20200416A39.7215.397.498.007.497.39
CLNEClean Energy20200416A60.8726.6117.8914.798.4611.84
CLNYColony Capit20200416A52.4825.4617.1714.753.8710.64
CLOUGlobal X Clo20200416ETF30.7510.4612.0313.04-1.57-2.59
CLPRClipper Real20200416A85.8828.4016.9516.8610.5611.54
CLPSCLPS Incorpo20200416A911.89261.25256.99253.858.597.66
CLPTClearPoint N20200416A222.0745.90-23.43-24.4969.7170.92
CLRCONTINENTAL20200416A14.737.030.050.496.966.56
CLRBCellectar Bi20200416A238.24108.0284.4883.7623.8724.72
CLRGIQ Chaikin U20200416ETF28.6911.35-1.15-1.2112.4812.54
CLROClearOne, In20200416A456.07229.22194.16173.7743.0655.57
CLSCelestica, I20200416A26.9910.444.784.775.225.67
CLSDClearside Bi20200416A133.8254.1930.9131.7920.5222.54
CLSKCLEANSPARK I20200416A209.6965.1752.2257.869.387.31
CLSNCelsion Corp20200416A120.6248.3240.4038.428.799.90
CLTLInvesco Trea20200416ETF11.043.083.053.060.030.02
CLUBTown Sports20200416A116.1867.1348.1949.3513.3317.65
CLVSClovis Oncol20200416A16.657.012.702.924.314.09
CLWClearwater P20200416A63.0518.777.916.649.5012.14
CLWTEuro Tech Ho20200416A455.12223.53226.34221.520.001.91
CLXClorox Compa20200416A6.952.131.121.381.010.76
CLXTCalyxt, Inc.20200416A131.7838.249.778.2026.4930.11
CMCanadian Imp20200416A4.593.132.002.051.121.08
CMAComerica Inc20200416A11.324.430.430.924.013.53
CMBMCambium Netw20200416A342.12115.1157.03-23.168.65135.40
CMBSiShares CMBS20200416ETF78.3312.4411.7311.890.700.55
CMCCommercial M20200416A13.073.931.132.902.261.03
CMCLCaledonia Mi20200416A149.4950.5529.6531.3710.9818.94
CMCOColumbus McK20200416A80.3922.2412.7213.547.968.69
CMCS AAComcast Corp20200416A2.753.642.321.621.332.02
CMCTCIM Commerci20200416A232.0435.02-9.507.4144.3727.75
CMDCantel Medic20200416A30.667.244.133.552.973.69
CMDYiShares Bloo20200416ETF116.6923.8522.3722.771.481.08
CMECME Group In20200416A10.457.021.291.611.365.37
CMFiShares Cali20200416ETF10.602.931.662.161.260.77
CMGChipotle Mex20200416A32.587.144.334.912.732.17
CMICummins Inc.20200416A11.253.411.282.732.140.69
CMLSCumulus Medi20200416A141.2436.0424.5943.713.88-7.82
CMOCapstead Mor20200416A27.5210.461.171.369.109.08
CMPCompass Mine20200416A32.365.882.422.433.453.44
CMPRCimpress PLC20200416A57.7111.265.201.314.049.93
CMRECostamare In20200416A21.9010.744.515.036.215.74
CMRXChimerix, In20200416A84.1342.707.598.3336.2535.38
CMSCMS Energy C20200416A4.291.260.500.120.761.15
CMTCore Molding20200416A422.70201.4475.4094.5357.83105.05
CMTLComtech Tele20200416A38.5114.481.893.358.2611.10
CNXtrackers MS20200416ETF26.4312.037.9912.314.04-0.29
CNACNA Financia20200416A25.735.001.171.393.813.62
CNATConatus Phar20200416A70.2643.6536.8935.806.197.88
CNBK AACentury Banc20200416A265.3660.1736.4743.5622.6216.41
CNBSAmplify Seym20200416ETF49.8427.0026.7226.91-0.580.09
CNCCentene Corp20200416A8.502.081.180.420.881.66
CNCEConcert Phar20200416A122.8028.7515.8013.3310.3615.40
CNCRLoncar Cance20200416ETF50.306.07-8.54-6.3714.6112.44
CNDTConduent Inc20200416A50.3624.6817.4818.897.275.73
CNETChinaNet Onl20200416A359.74236.91151.88190.0124.8746.40
CNFRConifer Hold20200416A2222.22562.77562.77562.770.000.00
CNHICNH INDUSTRI20200416A17.256.714.644.122.072.58
CNICanadian Nat20200416A4.661.260.390.260.871.01
CNKCinemark Hol20200416A16.407.113.133.303.913.81
CNMDCONMED Corpo20200416A33.355.702.333.323.252.37
CNNBCINCINNATI B20200416A507.75149.29145.32133.8310.4115.88
CNNECannae Holdi20200416A50.2810.456.336.223.884.24
CNOCNO Financia20200416A12.155.732.082.713.663.03
CNOBCenter Banco20200416A42.1712.892.445.617.167.29
CNPCenterPoint20200416A6.624.212.442.221.782.00
CNQCanadian Nat20200416A8.664.701.781.592.933.12
CNRCornerstone20200416A29.5311.967.1511.372.330.57
CNRGSPDR S&P Ken20200416ETF35.4929.3920.3527.632.721.77
CNSCohen & Stee20200416A70.4715.587.5313.714.911.85
CNSLConsolidated20200416A32.3611.723.784.017.937.73
CNSPCNS Pharmace20200416A181.1877.1074.1369.553.907.56
CNSTConstellatio20200416A89.6818.8913.7714.584.404.31
CNTGCentogene N.20200416A225.8674.4848.6658.0126.2716.52
CNTYCentury Casi20200416A69.6131.7120.2614.0110.1017.81
CNXCNX Resource20200416A14.066.981.594.353.672.65
CNXMCNX Midstrea20200416A45.7312.214.976.076.256.15
CNXNPC Connectio20200416A51.7213.349.249.016.127.65
CNXTVanEck Vecto20200416ETF32.0249.2810.0948.731.340.55
CNYAiShares MSCI20200416ETF22.755.164.904.900.270.27
COGlobal Cord20200416A56.6323.0919.3419.053.744.04
COCPCocrystal Ph20200416A95.9770.2726.7136.1528.9134.34
CODACoda Octopus20200416A168.9252.1834.9736.6213.1415.58
CODICompass Dive20200416A39.8411.494.154.266.547.23
CODXCo-Diagnosti20200416A39.4814.987.8010.016.534.97
COFCapital One20200416A7.352.871.121.171.731.70
COFSCHOICEONE FI20200416A315.97137.6370.6370.6367.5667.56
COGCabot Oil &20200416A6.163.551.291.282.262.28
COHNCohen & Comp20200416A239.4986.5480.7276.690.669.80
COHRCoherent Inc20200416A36.538.111.982.536.095.58
COHUCohu Inc20200416A39.2110.29-2.095.9510.544.33
COKECoca-Cola Co20200416A98.1029.9422.2321.714.966.72
COLBColumbia Ban20200416A29.926.232.873.113.323.13
COLDAmericold Re20200416A16.895.342.152.063.203.31
COLLCollegium Ph20200416A36.9411.453.896.544.154.88
COLMColumbia Spo20200416A38.5411.204.426.786.794.42
COMDirexion Aus20200416ETF50.439.489.489.480.000.00
COMBGraniteShare20200416ETF25.0610.47-4.73-4.7415.2015.21
COMMCommScope Ho20200416A13.176.540.362.744.343.79
COMTiShares Comm20200416ETF49.9130.8431.1231.02-0.28-0.19
CONECyrusOne Inc20200416A15.223.932.072.081.851.85
CONNConn's Inc.20200416A27.0712.054.624.937.297.14
COOThe Cooper C20200416A26.366.161.842.294.273.86
COOPMr. Cooper G20200416A35.768.112.373.555.584.56
COPConocoPhilli20200416A4.773.980.782.451.101.54
COPXGlobal X Cop20200416ETF53.4315.716.4313.239.302.49
CORCoresite Rea20200416A30.267.754.074.243.633.51
CORECore Mark Ho20200416A33.058.081.742.215.975.87
CORPPIMCO Invest20200416ETF24.227.075.516.050.321.01
CORRCorEnergy In20200416A74.7821.6910.5911.199.8710.50
CORTCorcept Ther20200416A24.318.713.683.465.025.26
CORVCorrevio Pha20200416A79.7440.3728.7829.359.7211.05
COSTCostco Whole20200416A6.202.340.870.961.471.38
COTYCOTY INC20200416A18.059.461.441.487.968.02
COUPCoupa Softwa20200416A16.445.431.963.521.961.92
COWiPath Series20200416ETN124.3041.1938.0143.252.80-2.04
COWNCowen Inc. C20200416A43.6915.793.4511.655.744.11
COWZPacer US Cas20200416ETF17.535.715.204.990.510.71
CPCanadian Pac20200416A11.602.691.070.991.611.70
CPACopa Holding20200416A31.578.083.964.063.984.02
CPAAConyers Park20200416A1196.42
CPAHCounterpath20200416A163.6555.0045.2742.9010.6112.16
CPBCampbell Sou20200416A5.192.030.390.431.641.52
CPECallon Petro20200416A4.003.100.392.301.980.83
CPFCentral Paci20200416A36.518.523.864.294.284.23
CPGCRESCENT POI20200416A59.8026.5023.8325.071.971.46
CPHCCanterbury P20200416A292.08121.69122.48118.520.003.14
CPHIChina Pharma20200416A125.9080.8740.8424.4830.3056.20
CPICPI Inflatio20200416ETF20.338.579.578.57-1.000.00
CPIXCumberland P20200416A151.3750.5441.3740.127.9310.47
CPKChesapeake U20200416A94.3619.9612.5213.017.356.96
CPLGCorePoint Lo20200416A66.9616.968.5710.966.325.99
CPLPCapital Prod20200416A77.2033.1116.5615.4510.6617.66
CPRICapri Holdin20200416A11.083.86-0.200.694.073.17
CPRTCopart Inc20200416A9.415.191.031.494.253.79
CPRXCatalyst Pha20200416A24.0210.372.093.588.226.79
CPSCooper-Stand20200416A55.5912.865.967.585.575.27
CPSHCPS Technolo20200416A987.63178.19161.78134.129.8743.51
CPSIComputer Pro20200416A77.4721.257.393.467.5917.46
CPSSConsumer Por20200416A309.87116.1875.9376.8927.6539.33
CPSTCapstone Tur20200416A166.3360.9854.5659.253.461.71
CPTCamden Prope20200416A26.105.092.522.832.542.26
CPTACapitala Fin20200416A97.9438.0315.4420.5422.4217.57
CPZCalamos Long20200416A220.6176.6664.9356.4715.0720.27
CQPCheniere Ene20200416A64.4712.396.037.515.934.88
CQQQInvesco Chin20200416ETF34.7912.3310.1012.182.060.15
CRCrane Compan20200416A25.445.311.612.983.172.33
CRAICRA Internat20200416A147.0623.9414.3113.296.7610.66
CRAKVanEck Vecto20200416ETF40.8810.019.559.200.460.81
CRBNiShares MSCI20200416ETF31.6713.4011.4410.861.742.54
CRBPCorbus Pharm20200416A22.989.411.593.627.115.79
CRCCalifornia R20200416A79.1435.4625.2627.764.737.67
CRD AACrawford & C20200416A89.1524.1314.2713.378.9610.75
CRD BBCrawford & C20200416A206.9870.4567.3363.921.766.52
CREECree Inc20200416A10.454.202.012.232.171.97
CREGChina Recycl20200416A140.4584.2060.5956.6022.9427.64
CREXCREATIVE REA20200416A368.07145.09132.75144.5512.490.53
CRHMCRH Medical20200416A81.7739.117.706.7431.6532.63
CRICarter's Inc20200416A28.255.611.952.822.952.79
CRISCuris Inc20200416A165.0765.4148.0060.5716.934.85
CRKComstock Res20200416A34.618.841.403.175.695.67
CRLCharles Rive20200416A34.997.022.333.094.683.93
CRMsalesforce.c20200416A4.381.26-0.75-0.662.011.92
CRMDCorMedix Inc20200416A90.0422.1411.3812.159.669.98
CRMTAmerica's Ca20200416A130.0122.6015.4614.946.508.48
CRNCCerence Inc.20200416A71.2713.997.746.145.797.86
CRNTCeragon Netw20200416A69.4557.0614.1441.2846.7215.74
CRNXCrinetics Ph20200416A106.7528.4919.6321.828.376.69
CRONCronos Group20200416A17.668.212.952.905.075.32
CROPIQ Global Ag20200416ETF57.7444.9344.9144.930.030.00
CROXCrocs, Inc.20200416A19.137.583.453.424.054.21
CRSCarpenter Te20200416A25.346.731.692.185.054.57
CRSACrescent Acq20200416A74.59
CRSPCRISPR Thera20200416A29.697.973.884.363.873.62
CRTCross Timber20200416A188.6664.7058.4557.065.887.67
CRTXCortexyme, I20200416A221.4636.2827.6726.498.019.84
CRUSCirrus Logic20200416A23.665.742.272.353.323.39
CRVLCorvel Corp20200416A125.9824.4413.5015.409.489.05
CRVSCorvus Pharm20200416A173.7747.3935.3438.336.569.08
CRWDCrowdStrike20200416A15.924.681.112.143.572.54
CRWSCrown Crafts20200416A272.80134.0288.7293.6846.9341.18
CRYCryoLife, In20200416A35.277.631.351.736.195.90
CSAVictoryShare20200416ETF30.326.386.266.370.120.00
CSBVictoryShare20200416ETF30.9914.8215.6813.79-0.861.04
CSBRChampions On20200416A142.2936.3524.8425.6611.5010.88
CSCOCisco System20200416A2.461.31-0.230.401.530.91
CSDInvesco S&P20200416ETF53.0513.5411.3213.660.25-0.12
CSFVictoryShare20200416ETF23.7927.7127.1827.450.520.26
CSFLCenterState20200416A29.9510.272.291.234.538.95
CSGPCoStar Group20200416A40.858.832.753.065.915.58
CSGSCSG Systems20200416A30.537.683.153.604.054.08
CSIICardiovascul20200416A45.569.384.094.565.194.82
CSIQCanadian Sol20200416A22.516.102.082.014.024.08
CSLCarlisle Com20200416A26.515.483.132.782.352.71
CSLTCASTLIGHT HE20200416A27.3513.506.898.435.335.06
CSMProShares La20200416ETF15.003.222.252.590.980.64
CSMLIQ Chaikin U20200416ETF27.277.388.006.93-0.620.45
CSODCornerstone20200416A26.229.720.861.248.948.62
CSPICSP Inc.20200416A519.80270.23283.82265.260.004.89
CSPRCasper Sleep20200416A87.1231.4322.8824.445.486.97
CSQCalamos Stra20200416A31.0222.644.432.653.8819.69
CSSEChicken Soup20200416A174.9041.4647.9641.22-7.920.10
CSTECaesarstone20200416A52.7834.21-3.04-2.6839.1238.88
CSTLCastle Biosc20200416A127.4628.5417.2220.734.807.77
CSTMConstellium20200416A24.9811.337.436.613.654.73
CSTRCapStar Fina20200416A68.43102.7931.7044.3768.1964.57
CSUCapital Seni20200416A313.66105.36100.13108.26-1.49-3.01
CSVCarriage Ser20200416A50.4810.581.531.408.829.18
CSWCCapital Sout20200416A85.6532.8019.2019.7413.8213.96
CSWICSW Industri20200416A65.5914.828.819.335.825.49
CSXCSX Corporat20200416A4.692.691.630.901.061.79
CTASCintas Corp20200416A21.575.793.433.742.352.05
CTBCooper Tire20200416A31.978.553.244.775.253.78
CTBICommunity Tr20200416A79.2019.778.399.508.607.63
CTEKCynergisTek,20200416A646.26170.86170.73171.370.00-0.51
CTGComputer Tas20200416A141.8052.2525.0632.0125.4720.33
CTHRCharles & Co20200416A218.2197.2676.5189.708.747.98
CTIBYunhong CTI20200416A481.38161.49115.82100.8532.2859.83
CTICCTI BioPharm20200416A109.8724.5012.5210.9411.0913.58
CTLCenturyLink,20200416A10.304.340.060.944.293.39
CTLTCATALENT, IN20200416A23.143.621.211.492.322.13
CTMXCytomX Thera20200416A31.839.333.053.864.685.46
CTOConsolidated20200416A72.5114.5011.6612.242.622.28
CTRAContura Ener20200416A85.8826.6018.5719.727.266.87
CTRCCentric Bran20200416A286.9185.0529.8528.2853.6056.98
CTRECARTRUST REI20200416A27.027.551.782.585.785.01
CTRMCastor Marit20200416A94.4541.1529.5130.646.9710.53
CTRNCiti Trends,20200416A60.8719.257.387.3811.7412.05
CTSCTS Corporat20200416A46.4512.107.827.324.164.78
CTSHCognizant Te20200416A6.123.762.162.251.601.52
CTSOCytosorbents20200416A43.6415.275.335.988.029.27
CTTCATCHMARK TI20200416A45.6411.384.125.815.895.57
CTVACorteva, Inc20200416A12.5510.323.486.026.914.33
CTXRCitius Pharm20200416A115.4846.5630.1638.6314.477.96
CTXSCitrix Syste20200416A7.933.360.511.241.622.12
CUBCubic Corpor20200416A43.318.423.954.104.304.32
CUBAHerzfeld Car20200416A233.1040.5331.2331.239.639.63
CUBECubeSmart20200416A5.702.740.310.781.541.96
CUBICUSTOMERS BA20200416A42.9710.354.763.564.906.79
CUECue Biopharm20200416A84.0826.7010.577.9211.6718.90
CUICUI Global,20200416A272.0467.9853.5552.6913.1515.22
CULPCulp, Inc.20200416A170.0345.0230.2925.693.8119.21
CUOContinental20200416A302.3957.6933.8931.7423.8826.15
CUREDirexion Dai20200416ETF8.304.113.112.751.001.36
CUROCURO Group H20200416A38.4814.127.017.976.496.16
CUTInvesco MSCI20200416ETF59.4733.1631.9731.891.201.27
CUTRCutera, Inc.20200416A91.1322.5510.0610.989.7511.56
CUZCousins Prop20200416A16.163.201.201.432.001.77
CVACovanta Hold20200416A14.579.130.333.758.795.38
CVBFCVB Financia20200416A11.654.610.62-0.682.685.25
CVCOCavco Indust20200416A116.9923.2012.2713.919.789.24
CVCYCentral Vall20200416A182.5754.0215.0425.4836.8728.82
CVECenovus Ener20200416A39.7118.006.106.2111.8711.80
CVEOCIVEO CORPOR20200416A124.9452.5541.2842.3410.5510.25
CVETCovetrus, In20200416A20.136.100.620.114.735.98
CVGICommercial V20200416A91.0338.9421.3414.7814.6324.11
CVGWCalavo Growe20200416A40.207.113.213.473.743.63
CVICVR ENERGY,20200416A20.115.471.802.213.663.27
CVIACovia Holdin20200416A158.0656.7827.2521.0131.2335.98
CVLTCommault Sys20200416A27.166.213.113.703.332.77
CVLYCodorus Vall20200416A302.1254.9527.6332.2526.9922.94
CVMCel-Sci Corp20200416A53.0017.689.9111.024.016.64
CVNACarvana Co.20200416A16.544.751.862.442.882.31
CVRChicago Rive20200416A846.27458.51311.00297.40197.11169.50
CVSCVS HEALTH C20200416A2.842.401.831.720.570.68
CVTICovenant Tra20200416A48.5312.274.424.856.617.43
CVUCPI Aerostru20200416A152.9650.1639.7033.097.5317.00
CVVCVD Equipmen20200416A381.82114.5687.0896.030.7218.15
CVXChevron Corp20200416A4.243.511.351.452.162.06
CVYInvesco Zack20200416ETF33.988.964.825.074.143.89
CWCurtiss-Wrig20200416A29.937.402.542.484.874.94
CWBSPDR Bloombe20200416ETF11.443.782.282.851.510.94
CWBCCommunity We20200416A445.1990.5487.3883.195.467.31
CWBRCohBar, Inc.20200416A249.08145.73162.05116.69-0.7428.77
CWCOConsolidated20200416A62.4217.128.868.877.688.25
CWEBDirexion Dai20200416ETF39.428.917.247.891.671.02
CWENClearway Ene20200416A24.955.342.182.273.163.07
CWEN AAClearway Ene20200416A34.308.345.755.432.542.91
CWHCamping Worl20200416A34.8115.077.838.277.176.81
CWISPDR MSCI AC20200416ETF44.785.515.165.070.350.44
CWKCushman & Wa20200416A41.7410.104.335.944.484.16
CWSAdvisorShare20200416ETF123.4145.4745.1745.170.300.30
CWSTCasella Wast20200416A33.857.552.475.073.792.48
CWTCalifornia W20200416A48.6610.623.676.694.913.92
CXDCChina XD Pla20200416A155.7660.9860.7060.690.280.29
CXOCONCHO RESOU20200416A16.204.601.502.383.102.22
CXPCOLUMBIA PRO20200416A19.554.871.822.352.912.52
CXSEWisdomTree T20200416ETF16.636.605.325.631.270.97
CXWCoreCivic, I20200416A22.319.023.495.745.493.28
CYANCyanotech Co20200416A215.0666.9770.3345.580.4521.09
CYBWisdomTree20200416ETF73.3142.8340.3641.972.480.87
CYBECyberoptics20200416A111.1613.029.098.353.284.66
CYBRCyberArk Sof20200416A29.259.483.894.495.445.00
CYCCCyclacel Pha20200416A316.83104.8077.2060.8519.4643.37
CYCNCyclerion Th20200416A158.3744.6226.8831.5212.3413.20
CYDChina Yuchai20200416A50.0913.5910.4810.062.833.53
CYHCommunity He20200416A30.7210.593.763.636.586.95
CYRNCYREN Ltd.20200416A1050.71470.75339.74492.7115.79-32.55
CYRXCryoPort, In20200416A38.498.772.423.466.315.32
CYTKCytokinetics20200416A27.357.292.542.662.404.57
CZAInvesco Zack20200416ETF23.414.544.384.240.050.29
CZNCCitizens & N20200416A304.3175.8649.8842.2523.2433.17
CZRCaesars Ente20200416A13.235.342.333.123.002.21
CZWICitizens Com20200416A409.61110.1880.7599.6729.6710.75
CZZCosan Limite20200416A23.897.263.632.892.824.36
DDominion Ene20200416A5.171.640.210.221.431.42
DACDanaos Corpo20200416A80.5130.3911.9010.7017.3119.70
DAIOData I/O Cor20200416A219.7496.0178.2275.3515.7320.51
DAKTDaktronics I20200416A42.5416.534.668.907.447.63
DALDelta Air Li20200416A4.553.01-1.730.024.742.98
DALIFirst Trust20200416ETF9.796.916.696.690.220.22
DALTAnfield Capi20200416ETF59.8034.7333.3434.060.280.64
DANDana Incorpo20200416A15.976.300.072.234.544.06
DARDARLING INGR20200416A20.1710.415.615.784.824.68
DAREDare Bioscie20200416A125.5069.7739.8031.8130.9939.23
DAUDExchange-Tra20200416ETN48.5518.9022.0821.89-3.19-2.99
DAUGFT Cboe Vest20200416ETF49.3117.4818.1117.97-0.62-0.49
DAXGlobal X Fun20200416ETF124.2813.7013.7913.70-0.090.00
DBDeutsche Ban20200416A16.105.802.682.793.123.01
DBAWXtrackers MS20200416ETF28.7617.1321.1016.97-3.980.16
DBDDiebold Nixd20200416A29.1913.790.715.4711.528.30
DBEFXtrackers MS20200416ETF9.802.491.401.521.090.97
DBEHiM DBi Hedge20200416ETF40.46
DBEMXtrackers MS20200416ETF50.5513.3811.9411.831.441.55
DBEUXtrackers MS20200416ETF39.4211.709.769.551.942.15
DBEZXtrackers MS20200416ETF27.217.594.016.093.581.50
DBGRXtrackers MS20200416ETF84.1031.75-0.8920.5332.7311.26
DBIDesigner Bra20200416A24.1811.00-0.991.2311.939.80
DBJPXtrackers MS20200416ETF35.756.776.666.710.120.06
DBLVAdvisorShare20200416ETF70.4916.4717.8917.89-1.42-1.42
DBMFiM DBi Manag20200416ETF65.0520.1120.1120.110.000.00
DBVTDBV Technolo20200416A57.7833.8729.6931.311.232.61
DBXDropbox, Inc20200416A6.934.831.201.782.403.04
DCARDropCar, Inc20200416A242.95160.79158.71150.660.7810.75
DCHFExchange-Tra20200416ETN47.1825.0226.4525.02-1.420.00
DCIDonaldson Co20200416A16.793.700.871.112.822.59
DCODucommun Inc20200416A84.7819.898.7410.659.559.24
DCOMDime Communi20200416A40.1215.862.206.886.878.88
DCPDCP Midstrea20200416A30.8114.215.364.497.229.71
DCPHDeciphera Ph20200416A44.4410.135.295.124.605.01
DDDuPont de Ne20200416A6.772.621.221.601.401.02
DDD3D Systems C20200416A16.469.321.592.034.587.27
DDGProshares Sh20200416ETF44.0327.5425.4725.472.062.07
DDIVFirst Trust20200416ETF20.505.243.344.491.910.75
DDLSWisdomTree D20200416ETF50.4224.0023.2522.780.761.23
DDMProShares Ul20200416ETF3.331.350.560.310.791.04
DDOGDatadog, Inc20200416A17.905.613.923.581.322.02
DDSDillards Inc20200416A40.589.721.253.597.986.12
DDWMWisdomTree D20200416ETF36.1718.7718.6818.750.080.02
DEDeere & Comp20200416A6.973.581.141.122.452.47
DEAEasterly Gov20200416A21.106.062.403.693.622.37
DEACDiamond Eagl20200416A40.2210.605.417.814.412.79
DECKDeckers Outd20200416A46.048.525.255.573.172.95
DEEFXtrackers FT20200416ETF75.3626.5735.6626.96-9.12-0.39
DEFInvesco Defe20200416ETF28.095.594.574.961.010.62
DEFAiShares Adap20200416ETF33.5111.438.5711.432.870.00
DEIDouglas Emme20200416A11.854.811.552.121.722.68
DELLDell Technol20200416A18.027.225.676.081.551.14
DEMWisdomTree E20200416ETF26.207.467.017.350.450.11
DENNDENNY'S CORP20200416A31.3410.515.265.074.845.44
DESWisdomTree U20200416ETF13.973.862.102.321.751.54
DESPDespegar.com20200416A42.4235.95-5.20-5.3044.8044.94
DEURExchange-Tra20200416ETN12.797.207.547.49-0.34-0.29
DEUSXtrackers Ru20200416ETF40.8365.8272.6370.84-6.85-5.05
DEWWisdomTree G20200416ETF31.5711.3711.109.550.271.81
DFEWisdomTree E20200416ETF33.8310.937.458.883.482.05
DFEBFT Cboe Vest20200416ETF70.4523.6622.9322.500.731.16
DFENDirexion Dai20200416ETF31.8511.149.779.751.321.41
DFFNDIFFUSION PH20200416A103.3661.6645.8947.856.2413.71
DFINDonnelley Fi20200416A43.6535.626.057.4036.4834.85
DFJWisdomTree J20200416ETF22.976.676.056.250.610.42
DFNDReality Shar20200416ETF40.9816.8816.2416.770.640.11
DFNLDavis Select20200416ETF39.479.585.238.354.341.23
DFNSLGL Systems20200416A399.2575.3675.3675.360.000.00
DFSDiscover Fin20200416A7.555.191.001.444.213.77
DFVLiPath US Tre20200416ETF417.90154.74154.74154.740.000.00
DGDollar Gener20200416A7.252.471.221.171.241.29
DGAZVelocityShar20200416ETN43.9914.878.169.416.205.35
DGBPExchange-Tra20200416ETN33.4813.2910.8311.902.471.40
DGIC AADonegal Grou20200416A52.0716.302.575.6711.6710.61
DGIC BBDonegal Grou20200416A1963.52924.92924.92924.920.000.00
DGIIDigi Interna20200416A43.0013.252.465.458.327.78
DGLDVelocityShar20200416ETF35.329.437.488.491.780.94
DGLYDigital Ally20200416A165.2986.6661.2367.9215.6018.71
DGPDB Gold Doub20200416ETN90.9627.8821.7721.204.586.67
DGREWisdomTree T20200416ETF60.2617.4917.2817.310.210.18
DGROiShares Core20200416ETF2.983.423.152.850.280.58
DGRSWisdomTree T20200416ETF66.2319.0616.8517.142.211.93
DGRWWisdomTree T20200416ETF5.863.563.172.900.400.66
DGSWisdomTree E20200416ETF11.935.615.385.470.230.15
DGTSPDR Global20200416ETF40.3819.2316.7712.221.947.01
DGXQuest Diagno20200416A13.234.652.872.851.781.80
DGZDB Gold Shor20200416ETN107.6932.3638.6937.97-6.32-5.60
DHID.R. Horton20200416A5.423.252.582.010.671.25
DHILDiamond Hill20200416A264.5459.9347.3646.5013.6213.48
DHRDanaher Corp20200416A6.161.421.311.160.110.26
DHSWisdomTree U20200416ETF7.653.181.862.591.310.58
DHTDHT HOLDINGS20200416A13.955.842.552.723.283.12
DHXDHI Group, I20200416A55.3650.538.5034.6313.0715.72
DIASPDR Dow Jon20200416ETF1.150.490.240.150.250.34
DIALColumbia Div20200416ETF32.7211.917.144.593.687.30
DIETDefiance Nex20200416ETF76.5739.2531.0938.828.180.43
DIGProShares Ul20200416ETF19.0213.1912.0210.781.212.43
DIMWisdomTree I20200416ETF20.286.156.536.42-0.39-0.28
DINDine Brands20200416A36.1911.093.054.737.586.38
DINTDavis Select20200416ETF44.4525.2619.3019.844.815.40
DIODDiodes Inc20200416A32.495.973.023.113.643.68
DISThe Walt Dis20200416A2.352.28-0.690.412.971.87
DISC AADiscovery, I20200416A5.733.850.621.411.572.44
DISC BBDiscovery, I20200416A2.84
DISC KKDiscovery, I20200416A6.623.630.480.383.153.27
DISHDISH Network20200416A9.395.240.140.435.154.87
DITAMCON Distri20200416A398.72199.30199.30199.300.000.00
DIVGlobal X Sup20200416ETF43.0412.448.989.413.303.03
DIVAAGFiQ Hedged20200416ETF85.933.563.563.560.000.00
DIVBiShares U.S.20200416ETF14.522.85-2.46-2.195.315.04
DIVCC-Tracks Exc20200416ETN417.20135.55178.94100.07-10.5535.05
DIVOAmplify CWP20200416ETF60.8717.3614.8514.951.112.38
DIVYReality Shar20200416ETF217.9694.0184.3282.479.8111.65
DJCBETRACS Bloom20200416ETN85.3935.1116.2115.488.4819.56
DJCIETRACS Linke20200416ETN75.1223.6712.4912.4911.1611.16
DJCODaily Journa20200416A4.7469.1018.9876.1010.543.42
DJDInvesco Dow20200416ETF50.6919.0618.5718.64-0.250.43
DJPiPath Bloomb20200416ETN35.3111.7210.5510.591.171.12
DJPYExchange-Tra20200416ETN21.5211.0811.0811.080.000.00
DKDelek US Hol20200416A18.574.86-0.290.144.924.72
DKLDELEK LOGIST20200416A107.9738.4824.0620.1412.4518.37
DKSDick's Sport20200416A11.0513.387.3111.842.621.54
DLADelta Appare20200416A282.9359.6847.3845.8710.4813.86
DLBDolby Labora20200416A16.852.760.631.062.041.70
DLBRVelocityShar20200416ETN579.72130.31119.65119.6510.8810.88
DLHCDLH Holdings20200416A211.9334.2228.6124.223.499.96
DLNWisdomTree U20200416ETF5.375.433.062.462.382.98
DLNGDYNAGAS LNG20200416A235.93128.6692.0173.20-15.0154.39
DLPHDelphi Techn20200416A21.089.136.086.593.002.54
DLPNDolphin Ente20200416A483.77137.4997.9598.1939.6139.98
DLRDigital Real20200416A10.762.310.670.841.631.46
DLSWisdomTree I20200416ETF21.456.465.865.870.610.60
DLTHDuluth Holdi20200416A54.3021.217.8511.8913.339.33
DLTRDollar Tree20200416A9.583.491.602.001.891.49
DLXDeluxe Corpo20200416A22.775.131.862.343.242.79
DMACDiaMedica Th20200416A791.13155.35138.23126.4815.9129.15
DMDVAAM S& P Dev20200416ETF1574.0074.3870.9370.773.463.63
DMLPDorchester M20200416A105.9444.7738.3637.204.917.56
DMPIDelMar Pharm20200416A437.04227.03242.55233.67-10.09-5.74
DMRCDigimarc Cor20200416A95.3230.313.72-0.4818.8530.57
DMREDeltaShares20200416ETF94.8661.5931.9945.1729.7816.53
DMRIDeltaShares20200416ETF164.2945.1445.1445.140.000.00
DMRLDeltaShares20200416ETF65.4813.5716.5615.89-2.99-2.32
DMRMDeltaShares20200416ETF168.5129.1428.4628.460.680.68
DMRSDeltaShares20200416ETF123.3862.7659.3459.343.433.43
DMTKDermTech, In20200416A257.4346.6343.3842.373.344.29
DNJRGolden Bull20200416A346.53118.6098.9490.4018.8228.22
DNKNDunkin' Bran20200416A12.403.030.790.772.222.26
DNLWisdomTree G20200416ETF55.512.592.602.59-0.010.00
DNLIDenali Thera20200416A34.9410.493.583.826.656.68
DNNDenison Mine20200416A73.3038.079.7913.7622.3124.32
DNOVFT Cboe Vest20200416ETF62.3116.1116.7916.58-0.67-0.46
DNOWNOW INC.20200416A21.2814.256.078.948.195.32
DNRDenbury Reso20200416A7.3811.561.574.233.877.31
DODiamond Offs20200416A17.1437.935.0011.465.902.02
DOCPHYSICIANS R20200416A10.574.373.172.371.131.99
DOCUDocuSign, In20200416A12.835.341.241.982.253.35
DOGProShares Sh20200416ETF2.411.230.360.680.860.55
DOGSArrow Dogs o20200416ETF374.233.143.143.140.000.00
DOGZDogness (Int20200416A444.44168.67168.67168.670.000.00
DOLWisdomTree I20200416ETF22.117.197.067.020.130.17
DOMODomo, Inc. C20200416A31.3012.692.542.276.4110.33
DONWisdomTree U20200416ETF8.086.193.894.831.561.36
DOOWisdomTree i20200416ETF27.417.995.646.992.351.00
DOOOBRP Inc. Com20200416A29.1812.472.271.796.0010.52
DOORMASONITE INT20200416A54.8021.696.827.8614.5814.06
DORMDorman Produ20200416A55.0910.394.995.865.314.54
DOVDover Corpor20200416A15.315.171.641.883.553.31
DOWDow Inc.20200416A6.685.043.121.471.923.59
DOXAmdocs Limit20200416A11.492.820.490.712.332.11
DPHCDiamondPeak20200416A143.7235.2735.2735.270.000.00
DPSTDirexion Dai20200416ETF47.9716.0511.5511.904.354.16
DPWDPW Holdings20200416A128.6759.2955.7851.843.177.53
DPZDomino's Piz20200416A15.583.971.431.692.532.28
DRADDigirad Corp20200416A162.2244.9622.5320.0623.7324.99
DREDuke Realty20200416A7.172.691.041.161.641.52
DRHDiamondRock20200416A23.919.390.582.018.827.39
DRIDarden Resta20200416A13.953.991.271.562.712.43
DRIODarioHealth20200416A294.95114.1846.12-26.0869.88143.35
DRIPDirexion Dai20200416ETF31.7810.737.917.672.763.07
DRIVGlobal X Aut20200416ETF49.1914.587.777.806.816.79
DRNDirexion Dai20200416ETF65.1819.5414.8915.682.873.87
DRNADicerna Phar20200416A32.2020.027.167.0313.2513.47
DRQDril-Quip, I20200416A43.278.993.764.244.784.75
DRRXDurect Corp20200416A65.1724.3213.358.049.4516.29
DRSKAptus Define20200416ETF52.2810.9010.8710.900.030.01
DRTTDIRTT Enviro20200416A180.1971.2259.7848.7010.1522.64
DRVDirexion Dai20200416ETF49.5016.0010.8212.285.083.72
DRWWisdomTree G20200416ETF27.836.416.025.880.390.53
DSDrive Shack20200416A107.6845.0436.8130.676.8914.34
DSEDuff & Phelp20200416A191.38274.54259.87244.8033.5032.44
DSGXDescartes Sy20200416A21.256.271.011.255.275.03
DSIiShares MSCI20200416ETF8.182.272.031.910.250.37
DSKEDaseke, Inc.20200416A111.2751.6844.1735.737.5715.99
DSLVVelocityShar20200416ETF56.4215.2811.149.493.435.78
DSPGDSP Group In20200416A30.909.930.091.859.878.17
DSSDocument Sec20200416A174.3373.4060.3164.584.568.66
DSSIDiamond S Sh20200416A47.7913.819.489.144.214.68
DSTLDistillate U20200416ETF26.8516.44-0.5312.566.263.88
DSWLDeswell Indu20200416A291.75105.1960.9659.9943.4645.38
DSXDiana Shippi20200416A79.8932.6828.6026.952.855.71
DTDynatrace, I20200416A34.099.264.355.302.853.94
DTDWisdomTree U20200416ETF7.512.202.442.42-0.23-0.21
DTEDTE Energy C20200416A11.632.422.412.610.01-0.19
DTEADAVIDsTEA In20200416A244.08159.85127.25112.3337.8047.97
DTECALPS Disrupt20200416ETF65.8314.1113.6913.940.420.17
DTHWisdomTree I20200416ETF17.995.877.325.76-1.450.11
DTILPrecision Bi20200416A41.8521.605.635.1415.0316.55
DTNWisdomTree U20200416ETF8.903.133.143.27-0.01-0.14
DTODB Crude Oil20200416ETN57.1548.9639.1542.249.994.44
DTSSDatasea Inc.20200416A488.62223.95213.04213.0410.9910.99
DTUSiPath US Tre20200416ETF554.16157.34157.34157.340.000.00
DTYLiPath US Tre20200416ETF16.717.507.507.500.000.00
DUGProShares Ul20200416ETF22.717.473.234.103.803.37
DUKDuke Energy20200416A6.432.091.391.560.700.53
DUOTDuos Technol20200416A856.31281.92281.92281.920.000.00
DURAVanEck Vecto20200416ETF21.9110.048.819.141.230.91
DUSADavis Select20200416ETF61.029.445.728.213.721.23
DUSLDirexion Dai20200416ETF64.4128.7926.9625.031.833.74
DUSTDirexion Dai20200416ETF62.4928.0721.0919.946.258.13
DVADaVita Inc.20200416A13.974.161.391.581.982.57
DVAXDynavax Tech20200416A32.8418.878.835.909.9113.07
DVDDover Motors20200416A164.9561.7423.9824.2237.8337.90
DVLUFirst Trust20200416ETF30.2924.610.440.4624.4424.42
DVNDevon Energy20200416A12.386.801.922.084.904.74
DVOLFirst Trust20200416ETF20.337.453.032.924.424.54
DVPDeep Value E20200416ETF32.647.314.354.722.952.58
DVYiShares Sele20200416ETF3.451.510.991.020.520.50
DVYAiShares Asia20200416ETF87.3617.5714.8814.29-0.813.27
DVYEiShares Emer20200416ETF20.924.975.395.54-0.42-0.57
DWASInvesco DWA20200416ETF37.458.877.988.520.890.36
DWATArrow Invest20200416ETF129.7116.9616.9616.960.000.00
DWAWAdvisorShare20200416ETF28.998.2410.3010.30-2.06-2.06
DWCRArrow DWA Co20200416ETF1583.71
DWEQAdvisorShare20200416ETF89.0427.0135.0927.01-8.100.00
DWFISPDR Dorsey20200416ETF15.075.895.335.360.560.53
DWLDDavis Select20200416ETF25.8210.6310.3010.130.340.50
DWMWisdomTree I20200416ETF18.934.864.624.690.240.18
DWMCAdvisorShare20200416ETF112.3848.9839.5939.599.779.77
DWMFWisdomTree I20200416ETF46.0715.6410.7010.704.924.92
DWPPFirst Trust20200416ETF80.9618.7418.7418.740.000.00
DWSHAdvisorShare20200416ETF47.6720.7615.3711.892.978.82
DWSNDawson Geoph20200416A219.56110.2744.6214.179.6793.50
DWUSAdvisorShare20200416ETF29.74
DWXSPDR S&P Int20200416ETF22.196.515.345.531.170.98
DXDynex Capita20200416A44.4614.627.655.736.278.89
DXCDXC Technolo20200416A11.735.611.041.374.594.26
DXCMDexCom, Inc.20200416A23.126.012.622.963.213.05
DXDProShares Ul20200416ETF4.612.091.350.980.741.12
DXGEWisdomTree G20200416ETF75.2834.2430.8030.253.454.00
DXJWisdomTree J20200416ETF2.721.340.550.540.790.81
DXJSWisdomTree J20200416ETF57.1012.8711.2810.411.592.46
DXLGDestination20200416A415.09171.99143.78150.2027.0522.06
DXPEDXP Enterpri20200416A92.2023.9716.7916.403.977.63
DXYNDixie Group20200416A512.77114.84133.4958.31-7.4755.63
DYDycom Indust20200416A37.968.211.301.986.756.22
DYAIDyadic Inter20200416A110.2944.8910.4911.6236.1834.81
DYLSWisdomTree D20200416ETF51.8610.5618.1118.14-8.08-7.57
DYNFBlackRock U.20200416ETF16.235.845.625.780.230.06
DYNTDynatronics20200416A84.8852.3429.2638.3219.1314.07
DZKDirexion Dai20200416ETF90.3333.6619.0529.8214.193.83
DZSIDASAN Zhone20200416A133.0039.7831.7331.434.878.33
DZZDB Gold Doub20200416ETN260.1895.5891.9492.463.213.10
EAElectronic A20200416A4.773.26-0.110.413.392.87
EAFGrafTech Int20200416A15.537.541.002.406.545.14
EAGGiShares ESG20200416ETF14.2311.814.5611.552.400.22
EARNELLINGTON RE20200416A84.0635.19-0.956.3832.8028.89
EARSAuris Medica20200416A267.30123.6492.6197.2432.1826.78
EASGXtrackers MS20200416ETF8.903.845.125.12-1.28-1.28
EASIAmplify EASI20200416ETF67.220.510.510.510.000.00
EASTEASTSIDE DIS20200416A320.73180.89124.32147.8832.5532.91
EATBrinker Inte20200416A17.918.111.852.386.235.75
EBEventbrite,20200416A49.2011.205.064.554.516.64
EBAYeBay Inc20200416A2.922.120.420.601.011.52
EBFEnnis, Inc.20200416A53.8011.433.193.697.657.74
EBIXEbix Inc20200416A44.439.503.333.215.456.28
EBIZGlobal X E-c20200416ETF24.097.006.746.780.250.21
EBMTEagle Bancor20200416A311.6370.8966.1051.642.4719.12
EBNDSPDR Bloombe20200416ETF13.656.276.726.43-0.46-0.17
EBSEmergent Bio20200416A45.2515.765.115.3710.7010.55
EBSBMeridian Ban20200416A37.0416.017.068.249.057.97
EBTCEnterprise B20200416A404.1895.1063.5878.9337.4116.65
ECHiShares MSCI20200416ETF22.3411.103.163.727.607.38
ECHOEcho Global20200416A37.3525.3618.8019.536.525.85
ECLEcolab, Inc.20200416A10.512.91-0.19-0.373.083.27
ECLNFirst Trust20200416ETF33.104.334.334.330.000.00
ECNSiShares MSCI20200416ETF101.6323.5816.7617.456.856.16
ECOLUS Ecology,20200416A35.8810.544.646.885.813.63
ECOMCHANNELADVIS20200416A37.4211.871.783.569.108.49
ECONColumbia Eme20200416ETF30.698.736.256.482.482.25
ECORelectroCore,20200416A114.7343.9734.5431.205.7212.71
ECOWPacer Emergi20200416ETF60.20
ECOZTrueMark ESG20200416ETF204.33
ECPGEncore Capit20200416A56.4611.344.101.844.889.41
ECTECA Marcellu20200416A113.7358.0139.2439.1918.8218.87
EDConsolidated20200416A7.533.161.031.662.131.50
EDCDirexion Dai20200416ETF5.943.763.082.630.681.13
EDENiShares MSCI20200416ETF64.9718.0718.0418.040.030.03
EDITEditas Medic20200416A33.3910.823.952.574.858.23
EDIVSPDR S&P Eme20200416ETF33.7212.219.639.432.592.79
EDNTEdison Natio20200416A83.6235.209.3417.7022.9717.58
EDOGALPS Emergin20200416ETF58.8329.4329.3729.370.060.06
EDOWFirst Trust20200416ETF50.1320.9521.7721.48-0.81-0.53
EDRYEuroDry Ltd.20200416A642.06179.6776.6577.9995.6798.97
EDSAEdesa Biotec20200416A821.03311.93292.73289.3119.8823.03
EDUCEducational20200416A349.02204.67242.99212.32-14.58-6.95
EDVVanguard Wor20200416ETF8.587.675.554.871.412.80
EDZDirexion Dai20200416ETF2.861.270.260.151.021.12
EEEl Paso Elec20200416A2.050.860.590.600.270.26
EEFTEuronet Worl20200416A30.457.693.153.784.303.91
EEHELEMENTS Lin20200416ETN580.00135.74105.1683.770.0051.27
EELVInvesco S&P20200416ETF50.9012.268.128.464.173.83
EEMiShares MSCI20200416ETF2.821.410.220.531.180.87
EEMAiShares MSCI20200416ETF28.719.215.989.133.230.08
EEMDAAM S&P Emer20200416ETF119.0223.3621.8521.851.511.51
EEMOInvesco S&P20200416ETF148.5555.4655.4655.460.000.00
EEMSiShares MSCI20200416ETF64.9618.1116.4516.451.661.66
EEMViShares Edge20200416ETF12.154.043.383.360.660.68
EEMXSPDR MSCI Em20200416ETF28.2811.916.236.235.695.69
EESWisdomTree U20200416ETF25.546.185.736.090.460.09
EETProShares Ul20200416ETF85.75109.86109.70109.700.160.16
EEVProShares Tr20200416ETF6.562.221.261.740.960.48
EEXEmerald Hold20200416A67.8822.7817.4917.644.355.14
EFAiShares MSCI20200416ETF1.851.230.390.540.830.68
EFADProShares MS20200416ETF24.7414.8314.4114.670.430.17
EFASGlobal X MSC20200416ETF69.9514.5715.9516.10-1.38-1.53
EFAViShares Edge20200416ETF4.761.791.371.230.420.56
EFAXSPDR MSCI EA20200416ETF36.0411.8311.7911.830.050.01
EFCEllington Fi20200416A18.929.936.337.163.572.78
EFGiShares MSCI20200416ETF8.712.091.561.820.520.27
EFNLiShares MSCI20200416ETF76.8436.2236.1834.770.331.45
EFOProShares Ul20200416ETF127.2540.4039.3440.631.06-0.23
EFOIEnergy Focus20200416A170.4777.8455.1161.3120.7016.52
EFSCEnterprise F20200416A74.1820.2011.2811.518.198.70
EFUProShares Tr20200416ETF47.8420.2816.3017.993.972.28
EFViShares MSCI20200416ETF8.064.084.012.190.071.42
EFXEquifax, Inc20200416A23.714.432.412.371.992.06
EFZProShares Tr20200416ETF10.923.683.653.650.020.03
EGANeGain Corpor20200416A42.7034.071.9616.647.9417.12
EGBNEagle Bancor20200416A48.8810.401.381.386.656.34
EGHT8x8, Inc. Co20200416A18.767.641.062.994.144.64
EGLEEagle Bulk S20200416A75.5627.2518.7415.836.6311.41
EGOEldorado Gol20200416A11.966.281.922.134.384.16
EGOVNIC Inc20200416A21.016.33-0.64-0.167.016.52
EGPEastGroup Pr20200416A37.657.124.194.342.932.78
EGPTVanEck Vecto20200416ETF233.5589.6089.6089.600.000.00
EGRXEagle Pharma20200416A49.7024.614.9616.546.658.04
EGYVaalco Energ20200416A156.4186.1742.3442.5210.7342.02
EHCEncompass He20200416A23.034.311.781.782.462.53
EHTHeHealth, Inc20200416A40.8412.263.584.646.247.59
EIDOiShares MSCI20200416ETF6.953.211.062.051.371.16
EIDXEidos Therap20200416A167.3945.6920.9730.0022.0815.70
EIGEmployers Ho20200416A39.497.863.053.424.684.44
EIGIEndurance In20200416A50.0423.587.5911.2415.1512.29
EIGREiger BioPha20200416A60.5616.987.536.778.1210.19
EINCVanEck Vecto20200416ETF89.8226.7032.034.20-7.5622.47
EIRLiShares MSCI20200416ETF131.1370.9853.9845.7011.3125.12
EISiShares MSCI20200416ETF90.7723.7526.0121.90-5.001.83
EIXEdison Inter20200416A10.842.981.031.471.921.51
EJANInnovator MS20200416ETF78.2511.5025.1625.16-13.68-13.69
EJULInnovator MS20200416ETF57.0920.8517.0517.363.803.50
EKARIdeanomics N20200416ETF84.3216.9519.6819.45-2.72-2.49
EKSOEkso Bionics20200416A154.4544.6746.6036.681.227.98
ELThe Estee La20200416A8.452.400.451.181.951.22
ELAEnvela Corpo20200416A187.5761.18-3.7111.7659.0949.85
ELANElanco Anima20200416A12.257.905.185.382.702.52
ELDWisdomTree E20200416ETF101.0431.8927.2430.854.521.03
ELFe.l.f. Beaut20200416A24.4611.873.043.798.808.17
ELGXEndologix In20200416A253.64106.4349.7169.8651.7036.56
ELLOEllomay Capi20200416A420.300.000.000.000.000.00
ELMDElectromed,20200416A147.2449.2633.2131.2313.2318.02
ELOXEloxx Pharma20200416A93.1536.5417.4414.2215.4922.39
ELSEquity Lifes20200416A16.994.631.181.452.433.18
ELSEElectro-Sens20200416A1372.99463.84458.23460.890.002.80
ELTKEltek Ltd20200416A294.8365.8761.5763.522.402.33
ELVTElevate Cred20200416A79.5455.6928.5825.750.9929.13
ELYCallaway Gol20200416A16.548.284.974.883.113.40
EMAGVanEck Vecto20200416ETF589.6790.84251.79-22.660.00112.44
EMANeMagin Corpo20200416A267.84122.20-16.06-8.67137.92133.41
EMBiShares J.P.20200416ETF1.360.600.120.150.480.45
EMBHiShares Inte20200416ETF157.57128.4274.89129.17-1.88-0.75
EMCBWisdomTree E20200416ETF132.7257.7657.8557.85-0.08-0.08
EMCFEmclaire Fin20200416A608.97274.73208.90231.5367.2544.16
EMCGWisdomTree E20200416ETF49.9029.3334.7129.20-5.400.12
EMDVProShares MS20200416ETF156.6244.2030.3512.767.0531.35
EMEEMCOR Group,20200416A32.934.672.373.032.241.64
EMFMGlobal X MSC20200416ETF136.5150.5850.0850.080.500.50
EMGFiShares Edge20200416ETF32.277.776.447.641.330.13
EMHYiShares J.P.20200416ETF35.948.868.077.540.791.31
EMIFiShares Emer20200416ETF123.8745.2637.9327.044.2718.15
EMKREmcore Corp20200416A128.1023.5812.6919.085.984.51
EMLEastern Comp20200416A728.55145.23117.69111.6335.3634.22
EMLCVanEck Vecto20200416ETF4.151.932.131.84-0.200.09
EMLPFirst Trust20200416ETF21.896.065.345.950.670.11
EMMFWisdomTree E20200416ETF96.043.381.391.391.991.99
EMMSEmmis Commun20200416A751.94211.28244.78215.18-0.38-3.98
EMNEastman Chem20200416A11.784.110.131.113.993.01
EMNTPIMCO Enhanc20200416ETF13.185.515.515.510.000.00
EMPEntergy Miss20200416A114.7520.2119.9419.950.270.25
EMQQEMQQ The Eme20200416ETF29.599.948.397.481.552.46
EMREmerson Elec20200416A7.803.302.362.430.940.88
EMSGXtrackers MS20200416ETF73.9421.1923.4421.19-2.240.00
EMSHProShares Sh20200416ETF129.7356.0056.0056.000.000.00
EMTLSPDR DoubleL20200416ETF43.4615.4611.9712.820.002.61
EMTYProShares De20200416ETF40.9617.9313.9114.931.142.98
EMXEMX Royalty20200416A91.5139.5237.7435.071.324.48
EMXCiShares MSCI20200416ETF25.5738.6538.3538.360.310.29
ENBEnbridge, In20200416A3.674.383.553.491.000.91
ENBLENABLE MIDST20200416A31.3313.015.495.857.437.15
ENDPEndo Interna20200416A26.7712.363.234.159.038.22
ENFRAlerian Ener20200416ETF55.5621.2218.7418.432.452.79
ENGENGlobal Cor20200416A434.33133.16140.28116.010.0117.03
ENLCENLINK MIDST20200416A89.1432.7826.3923.455.859.34
ENLVEnlivex Ther20200416A123.71100.0031.3979.219.2720.37
ENOBEnochian Bio20200416A130.83189.2195.6492.79118.05112.08
ENORiShares MSCI20200416ETF100.0024.8925.9826.25-1.09-1.36
ENPHEnphase Ener20200416A13.097.254.473.922.793.35
ENREnergizer Ho20200416A23.384.911.101.703.813.22
ENSEnerSys, Inc20200416A46.158.223.484.494.713.74
ENSGThe Ensign G20200416A30.977.523.303.554.103.97
ENSVEnservco Cor20200416A128.6048.7938.5536.159.1912.66
ENTGlobal Eagle20200416A299.71107.7297.0595.820.2911.44
ENTAEnanta Pharm20200416A62.3512.235.045.066.997.38
ENTGEntegris Inc20200416A14.725.380.731.132.604.21
ENTRERShares Ent20200416ETF44.0717.9819.4018.18-1.41-0.20
ENTXEntera Bio L20200416A1894.52696.14696.14696.140.000.00
ENVENVESTNET, I20200416A46.437.102.644.644.072.45
ENVAEnova Intern20200416A35.4711.490.335.2510.126.24
ENZEnzo Biochem20200416A53.5522.8813.449.088.8713.80
ENZLiShares Trus20200416ETF52.4120.6016.2116.063.224.54
EOGEOG Resource20200416A7.815.432.222.443.223.00
EOLSEvolus, Inc.20200416A46.2622.6613.9616.058.606.62
EPACEnerpac Tool20200416A34.997.493.663.373.774.12
EPAMEPAM SYSTEMS20200416A44.228.032.772.935.135.10
EPAYBottomline T20200416A36.187.642.501.664.015.96
EPCEdgewell Per20200416A22.706.812.402.784.414.04
EPDEnterprise P20200416A6.726.790.720.656.126.20
EPHEiShares MSCI20200416ETF38.5011.395.885.605.535.81
EPIWisdomTree I20200416ETF6.053.39-1.07-0.234.473.63
EPIXESSA Pharma20200416A804.5144.71-75.5965.23275.99-17.82
EPMEvolution Pe20200416A135.3934.9513.8315.2417.7320.18
EPOLiShares MSCI20200416ETF21.3563.8358.0458.755.845.12
EPPiShares MSCI20200416ETF5.691.881.061.190.820.70
EPREPR Properti20200416A13.508.091.812.302.615.78
EPRFInnovator S&20200416ETF62.8518.7614.7214.583.494.18
EPRTEssential Pr20200416A24.9613.681.539.085.354.60
EPSWisdomTree U20200416ETF10.574.623.473.661.150.96
EPSNEpsilon Ener20200416A272.7744.1444.1444.140.000.00
EPUiShares MSCI20200416ETF67.3326.7721.1421.325.405.45
EPVProShares Ul20200416ETF154.6932.3925.9828.574.223.82
EPZMEpizyme, Inc20200416A22.9910.173.514.246.736.03
EQEquillium, I20200416A585.65327.60304.01304.0924.7124.70
EQALInvesco Russ20200416ETF11.208.306.987.051.331.26
EQBKEquity Bancs20200416A126.9223.5213.4711.088.1112.51
EQCEquity Commo20200416A10.581.950.290.521.661.43
EQHEquitable Ho20200416A11.623.880.522.592.711.29
EQIXEquinix, Inc20200416A32.736.532.282.504.374.14
EQLALPS Equal S20200416ETF26.2011.2810.4010.490.880.79
EQMEQM Midstrea20200416A23.486.741.322.754.584.02
EQREquity Resid20200416A10.162.47-0.15-0.342.622.81
EQRRProShares Eq20200416ETF7.048.21-1.984.554.713.66
EQSEquus Total20200416A782.90163.4447.7747.77117.38117.38
EQTEQT CORP20200416A8.877.644.344.291.933.34
EQWLInvesco S&P20200416ETF50.0112.0311.9811.980.050.04
EQXEquinox Gold20200416A14.087.723.093.314.664.45
ERAERA GROUP IN20200416A76.0624.5219.5017.614.166.93
ERFEnerplus Cor20200416A57.0222.0414.9013.836.648.21
ERIEldorado Res20200416A12.035.481.682.243.803.25
ERIEErie Indemni20200416A55.7110.655.354.554.726.06
ERIIEnergy Recov20200416A44.1917.943.416.766.4910.96
ERMEquityCompas20200416ETF66.640.470.470.470.000.00
EROSEROS INTERNA20200416A49.6619.1712.6210.655.338.51
ERSXERShares Non20200416ETF76.90
ERUSiShares MSCI20200416ETF15.337.766.375.821.391.95
ERXDirexion Dai20200416ETF10.274.793.272.771.532.03
ERYDirexion Dai20200416ETF26.4910.394.989.272.871.10
ESEversource E20200416A6.683.190.541.531.141.66
ESBKElmira Savin20200416A365.4277.2670.5267.277.8510.06
ESCAEscalade Inc20200416A129.1494.352.370.65102.59100.43
ESEESCO Technol20200416A65.0216.818.019.358.147.47
ESEAEuroseas Ltd20200416A519.63198.23192.66149.102.7348.11
ESGFlexShares T20200416ETF15.495.876.566.02-0.69-0.15
ESGDiShares Trus20200416ETF14.0613.1013.6112.98-0.510.12
ESGEiShares, Inc20200416ETF7.686.216.245.89-0.020.33
ESGGFlexShares S20200416ETF113.3417.4217.4416.11-0.021.31
ESGNColumbia Sus20200416ETF176.8322.8418.5314.214.328.65
ESGREnstar Group20200416A91.6021.3912.3910.828.0210.13
ESGSColumbia Sus20200416ETF169.4922.9432.3332.33-9.41-9.41
ESGUiShares Trus20200416ETF5.142.091.871.910.220.19
ESGVVanguard ESG20200416ETF9.892.511.341.661.170.85
ESIElement Solu20200416A17.195.18-0.440.725.624.47
ESLTElbit System20200416A43.3016.7211.8011.894.914.82
ESMLiShares ESG20200416ETF33.8011.8311.4011.780.280.05
ESNGDirexion MSC20200416ETF26.859.459.459.450.000.00
ESNTEssent Group20200416A22.775.462.612.872.772.59
ESPEspey Mfg. &20200416A421.11185.74160.99165.5226.7520.90
ESPOVanEck Vecto20200416ETF36.0816.3514.9913.340.762.99
ESPREsperion The20200416A27.8410.813.434.226.736.61
ESQEsquire Fina20200416A549.07106.4962.3866.1247.8540.69
ESRTEMPIRE STATE20200416A12.925.320.890.763.734.55
ESSEssex Proper20200416A36.788.053.763.984.244.07
ESSAESSA Bancorp20200416A457.7787.4155.8831.9916.4754.75
ESSCEast Stone A20200416A250.8361.9561.4561.450.500.50
ESTAEstablishmen20200416A169.9933.8614.106.4018.2427.51
ESTCElastic N.V.20200416A41.849.663.994.585.495.08
ESTEEarthstone E20200416A64.9025.8117.7714.197.0411.63
ESXBCommunity Ba20200416A78.4825.1315.6714.209.0610.94
ETEnergy Trans20200416A17.278.542.773.435.805.14
ETFCE*Trade Fina20200416A4.002.441.361.341.081.10
ETHEthan Allen20200416A35.118.351.891.826.406.53
ETHOETF Managers20200416ETF49.5815.6914.4214.491.191.21
ETMEntercom Com20200416A30.1819.763.69-3.946.1823.45
ETNEaton Corpor20200416A6.873.351.411.371.921.98
ETNB89bio, Inc.20200416A295.9277.8954.5552.6611.0225.04
ETONEton Pharmac20200416A177.7483.468.2310.1577.9775.02
ETREntergy Corp20200416A9.342.640.980.561.672.09
ETRNEquitrans Mi20200416A16.106.871.802.764.934.11
ETSYEtsy, Inc.20200416A12.773.661.221.931.741.73
ETTXEntasis Ther20200416A216.6381.5263.7953.4619.4528.27
EUDGWisdomTree E20200416ETF79.4327.4022.6222.624.794.79
EUDVProShares MS20200416ETF56.6332.9534.3633.42-1.42-0.47
EUFNiShares MSCI20200416ETF9.907.166.556.510.610.77
EUMProShares Tr20200416ETF5.052.51-0.21-0.242.722.75
EUMFWisdomTree E20200416ETF131.4425.3526.8925.35-1.550.00
EUMViShares Edge20200416ETF52.2711.5922.5810.84-10.970.75
EURLDirexion Dai20200416ETF111.6726.9730.1730.33-3.29-3.36
EURNEURONAV NV20200416A11.883.470.661.102.802.37
EURZXtrackers Eu20200416ETF53.09123.21124.86123.210.000.00
EUSAiShares MSCI20200416ETF19.8020.7020.9711.57-0.279.19
EUSCWisdomTree E20200416ETF30.866.613.183.953.432.66
EVEaton Vance20200416A15.994.391.481.822.892.57
EVAEnviva Partn20200416A78.2535.6634.2334.111.391.62
EVBGEverbridge,20200416A33.028.243.674.584.523.66
EVBNEvans Bancor20200416A366.2080.7158.1061.4022.3819.38
EVCEntravision20200416A74.9426.6422.8716.382.4310.24
EVEREverQuote, I20200416A86.9420.0913.7414.745.635.35
EVFMEvofem Biosc20200416A51.4520.236.456.649.0813.48
EVGNEVOGENE LTD.20200416A338.5559.2651.5551.557.747.74
EVHEvolent Heal20200416A44.6812.735.427.146.065.59
EVIEVI Industri20200416A151.7836.4036.5733.03-0.533.36
EVKEver-Glory I20200416A387.98266.67222.73230.0648.3036.67
EVLOEvelo Biosci20200416A301.2569.7218.364.3451.4266.52
EVOKEvoke Pharma20200416A188.3144.7032.1727.1110.6717.59
EVOLEvolving Sys20200416A471.85192.80152.15130.504.3858.82
EVOPEVO Payments20200416A61.1117.668.9010.758.527.10
EVREvercore Inc20200416A26.309.602.573.214.936.37
EVRGEvergy, Inc.20200416A15.133.692.001.471.682.22
EVRIEveri Holdin20200416A27.9113.746.356.257.347.50
EVSIEnvision Sol20200416A370.9662.0749.7155.269.986.85
EVTCEVERTEC, INC20200416A27.076.272.362.073.904.21
EVXVanEck Vecto20200416ETF96.2519.6122.3223.98-2.92-4.36
EWEdwards Life20200416A12.942.822.182.461.631.52
EWAiShares MSCI20200416ETF6.196.274.364.711.931.58
EWBCEast-West Ba20200416A17.865.632.943.002.672.63
EWCiShares MSCI20200416ETF4.882.311.081.221.241.11
EWCOInvesco Exch20200416ETF51.8921.1321.1721.13-0.030.00
EWDiShares MSCI20200416ETF27.236.393.763.632.632.76
EWGiShares MSCI20200416ETF4.5411.208.5610.462.640.75
EWGSiShares MSCI20200416ETF115.4645.6546.3345.72-0.68-0.07
EWHiShares MSCI20200416ETF4.821.950.760.671.191.28
EWIiShares MSCI20200416ETF9.202.610.080.422.532.19
EWJiShares MSCI20200416ETF2.012.071.051.401.020.67
EWJEiShares MSCI20200416ETF27.988.478.478.470.000.00
EWJViShares MSCI20200416ETF33.7814.9214.9214.920.000.00
EWKiShares MSCI20200416ETF45.8315.4713.5513.731.851.74
EWLiShares MSCI20200416ETF4.334.864.304.380.570.50
EWMiShares MSCI20200416ETF8.593.430.421.682.801.74
EWMCInvesco S&P20200416ETF278.6169.5369.2869.220.010.31
EWNiShares MSCI20200416ETF18.474.333.363.430.970.91
EWOiShares MSCI20200416ETF37.3825.9015.4011.0210.5714.99
EWPiShares MSCI20200416ETF5.812.771.370.651.402.12
EWQiShares MSCI20200416ETF4.582.340.951.411.400.94
EWREInvesco S&P20200416ETF20.804.845.714.86-0.87-0.02
EWSiShares MSCI20200416ETF6.052.431.131.141.301.29
EWSCInvesco S&P20200416ETF145.0794.8143.1272.0335.2322.66
EWTiShares MSCI20200416ETF2.821.490.570.720.930.77
EWUiShares MSCI20200416ETF4.201.910.870.791.041.12
EWUSiShares MSCI20200416ETF35.4713.3710.3010.281.823.08
EWVProShares Tr20200416ETF31.008.946.167.162.781.78
EWWiShares MSCI20200416ETF4.077.045.155.361.921.71
EWXSPDR S&P Eme20200416ETF26.5710.629.959.940.660.68
EWYiShares MSCI20200416ETF2.211.430.670.760.760.67
EWZiShares MSCI20200416ETF4.022.040.050.111.991.93
EWZSiShares MSCI20200416ETF54.2916.3312.8012.393.543.95
EXASExact Scienc20200416A19.294.561.471.282.733.28
EXCExelon Corpo20200416A3.146.753.353.883.442.90
EXELExelixis Inc20200416A8.223.340.931.161.982.18
EXFOEXFO INC.20200416A131.3340.53-40.42-36.5381.0377.36
EXIiShares Glob20200416ETF25.1210.459.809.080.641.37
EXKEndeavour Si20200416A63.9528.6912.178.7515.6319.98
EXLSExlService H20200416A60.1311.345.596.265.415.08
EXPEagle Materi20200416A28.986.201.252.364.723.84
EXPCExperience I20200416A571.34
EXPDExpeditors I20200416A10.654.661.241.221.203.40
EXPEExpedia Grou20200416A10.973.461.321.502.141.96
EXPIeXp World Ho20200416A62.4621.1312.1313.368.947.79
EXPOExponent Inc20200416A42.827.772.703.465.024.31
EXPRExpress, Inc20200416A50.9920.6015.6116.523.244.02
EXRExtra Space20200416A13.553.331.401.751.941.58
EXTNExterran Cor20200416A48.7914.728.146.626.128.10
EXTRExtreme Netw20200416A38.1818.517.476.5910.9811.95
EYENational Vis20200416A33.9713.251.231.7311.9511.87
EYEGEyegate Phar20200416A150.3248.639.3616.2233.9332.51
EYENEyenovia, In20200416A342.2494.1237.6855.5831.7436.89
EYESSecond Sight20200416A155.3581.8272.8460.4412.3821.37
EYLDCambria Emer20200416ETF107.3926.7326.7326.730.000.00
EYPTEyePoint Pha20200416A75.6934.6619.2520.6913.9013.98
EZAiShares MSCI20200416ETF21.4413.4310.9011.292.532.18
EZJProShares Ul20200416ETF58.9119.1614.3616.914.812.25
EZMWisdomTree U20200416ETF22.649.237.208.242.030.99
EZPWEzcorp Inc20200416A30.1912.060.766.9411.005.17
EZUiShare MSCI20200416ETF3.354.464.603.90-0.140.57
FFord Motor C20200416A20.219.984.015.415.994.58
FAARFirst Trust20200416ETF175.7063.0649.1153.0814.0210.00
FABFirst Trust20200416ETF25.996.807.876.46-1.070.34
FADFirst Trust20200416ETF35.9018.2917.3217.300.960.99
FAFFirst Americ20200416A16.225.502.282.443.173.06
FALNiShares Fall20200416ETF35.239.999.089.090.920.90
FAMIFarmmi, Inc.20200416A221.27252.51236.07224.2413.3728.62
FANFirst Trust20200416ETF26.3210.574.765.790.364.75
FANGDiamondback20200416A11.754.090.690.973.383.12
FARMFarmer Bros20200416A88.0125.8613.206.207.4319.42
FAROFaro Technol20200416A96.5620.039.519.308.4910.72
FASDirexion Dai20200416ETF8.432.861.401.361.461.50
FASTFastenal Co20200416A4.073.230.000.721.472.50
FATFAT Brands I20200416A279.48103.85108.0199.75-0.754.08
FATEFate Therape20200416A29.239.003.134.115.774.90
FAUGFT Cboe Vest20200416ETF46.1234.4332.0731.502.342.91
FAUSFirst Trust20200416ETF65.1566.2070.6666.20-4.430.00
FAZDirexion Dai20200416ETF14.455.114.414.390.690.73
FBFacebook, In20200416A2.261.050.460.620.590.43
FBCFlagstar Ban20200416A33.847.972.583.345.354.64
FBGXUBS AG FI En20200416ETN84.5031.9527.2322.425.057.81
FBHSFORTUNE BRAN20200416A14.795.271.781.723.513.58
FBIOFortress Bio20200416A85.0334.2617.8116.6715.1217.61
FBIZFirst Busine20200416A281.2059.6441.2942.6812.7216.89
FBKFB Financial20200416A60.5317.077.317.209.579.95
FBMFoundation B20200416A50.3714.996.306.138.228.86
FBMSFirst Bancsh20200416A33.6811.984.665.746.686.46
FBNCFirst Bancor20200416A79.5316.066.836.838.779.24
FBNDFidelity Tot20200416ETF8.302.912.032.130.880.78
FBPFirst BanCor20200416A22.319.771.752.477.957.31
FBSSFauquier Ban20200416A944.17460.80460.80460.800.000.00
FBTFirst Trust20200416ETF13.164.373.893.510.480.86
FBZFirst Trust20200416ETF138.2333.2432.8431.940.001.28
FCFranklin Cov20200416A71.7115.156.075.428.039.72
FCAFirst Trust20200416ETF70.4645.8041.1940.594.645.24
FCALFirst Trust20200416ETF86.5526.8926.8926.890.000.00
FCANFirst Trust20200416ETF30.428.818.818.810.000.00
FCAPFirst Capita20200416A618.25100.3293.7084.318.149.76
FCAUFIAT CHRYSLE20200416A12.975.340.030.875.304.47
FCBCFirst Commun20200416A128.9121.57-1.79-1.4115.1116.15
FCBPFirst Choice20200416A227.8777.0759.1163.978.1113.12
FCCOFirst Commun20200416A1454.45146.8890.79143.8156.753.02
FCCY1st Constitu20200416A590.56221.53186.00164.9262.1662.50
FCEFFirst Trust20200416ETF54.9114.9410.6410.984.303.96
FCELFuelCell Ene20200416A62.8727.5921.6216.155.3511.41
FCFFirst Common20200416A16.015.010.400.774.614.24
FCFSFirstCash, I20200416A49.289.845.125.714.664.14
FCGFirst Trust20200416ETF19.008.191.611.326.586.86
FCNFTI Consulti20200416A40.417.223.853.663.023.26
FCNC AAFirst Citize20200416A85.3826.1917.9317.066.288.23
FCOMFidelity MSC20200416ETF10.643.764.243.41-0.480.34
FCORFidelity Cor20200416ETF23.1825.472.780.8323.1525.17
FCPIFidelity Sto20200416ETF87.0233.5534.6434.61-1.09-1.07
FCPTFour Corners20200416A29.625.072.121.852.893.22
FCTRFirst Trust20200416ETF38.769.539.989.54-0.45-0.01
FCVTFirst Trust20200416ETF57.8613.7813.6113.460.080.31
FCXFreeport-McM20200416A13.366.443.403.212.993.24
FDBCFidelity D &20200416A632.48127.78104.64103.6426.4924.48
FDDFirst Trust20200416ETF22.985.422.484.062.941.36
FDEFFirst Defian20200416A52.6616.104.324.966.4111.04
FDEMFidelity Tar20200416ETF35.5310.5710.2210.190.350.39
FDEVFidelity Tar20200416ETF24.322.932.932.930.000.00
FDHYFidelity Hig20200416ETF128.5468.9635.8659.80-1.068.88
FDISFidelity MSC20200416ETF10.804.973.904.391.070.58
FDIVFirst Trust20200416ETF33.2515.5115.3015.300.210.21
FDLFirst Trust20200416ETF7.232.350.501.601.850.75
FDLOFidelity Low20200416ETF19.895.514.255.401.260.11
FDMFirst Trust20200416ETF40.8914.6511.7712.312.882.34
FDMOFidelity Mom20200416ETF21.376.445.155.801.110.64
FDNFirst Trust20200416ETF3.641.070.370.600.700.47
FDNIFirst Trust20200416ETF147.7158.990.5858.990.780.00
FDPFresh Del Mo20200416A29.524.340.050.344.174.00
FDRRFidelity Div20200416ETF37.449.537.608.711.930.82
FDSFactset Rese20200416A38.928.933.143.625.695.31
FDTFirst Trust20200416ETF35.154.42-8.42-7.4412.8411.86
FDTSFirst Trust20200416ETF102.2214.6014.6014.600.000.00
FDUSFidus Invest20200416A68.8022.136.795.5011.7316.58
FDVVFidelity Hig20200416ETF50.237.315.986.041.331.27
FDXFedEx Corpor20200416A10.144.122.052.352.081.77
FEFirstEnergy20200416A4.931.670.150.071.521.60
FEIMFrequency El20200416A571.17164.17164.20165.670.000.37
FELEFranklin Ele20200416A46.9013.473.304.275.174.33
FEMFirst Trust20200416ETF24.438.743.897.054.851.69
FEMBFirst Trust20200416ETF39.27115.13115.84116.36-0.05-1.02
FEMSFirst Trust20200416ETF44.146.924.194.362.722.55
FENCFennec Pharm20200416A222.8765.0634.3534.5827.4031.29
FENYFidelity MSC20200416ETF12.725.614.083.291.522.31
FEPFirst Trust20200416ETF48.9315.7615.1115.390.650.37
FETFORUM ENERGY20200416A14.2921.906.8710.851.5711.07
FEULCredit Suiss20200416ETN93.164.464.464.460.000.00
FEUZFirst Trust20200416ETF168.2934.9734.9634.960.010.01
FEXFirst Trust20200416ETF11.042.522.182.480.350.04
FEYEFireEye, Inc20200416A10.806.811.450.733.256.06
FEZSPDR EURO ST20200416ETF3.591.75-0.290.112.041.64
FFFuture Fuel20200416A33.706.262.862.843.403.42
FFBCFirst Financ20200416A23.236.302.205.593.720.71
FFBWFFBW, Inc. C20200416A87.968.585.857.382.731.20
FFEBFT Cboe Vest20200416ETF65.1326.2125.8922.95-9.583.24
FFEUBarclays ETN20200416ETN500.78291.97236.08185.93-4.5569.37
FFGFBL Financia20200416A176.4941.1727.8128.0412.3013.18
FFHGFormula Foli20200416ETF106.5531.7632.0332.08-0.27-0.32
FFHLFuwei Films20200416A673.87235.04231.76232.123.352.97
FFICFlushing Fin20200416A52.3219.014.5713.796.525.21
FFINFirst Financ20200416A18.988.543.875.274.683.27
FFIUUVA Unconstr20200416ETF94.3526.9026.9026.900.000.00
FFIVF5 Networks20200416A15.654.601.812.162.582.44
FFNWFirst Financ20200416A252.3165.5557.1761.075.024.72
FFRFirst Trust20200416ETF54.4713.6513.6513.650.000.00
FFSGFormulaFolio20200416ETF86.0416.3012.8714.933.451.37
FFTGFormulaFolio20200416ETF63.2817.77-9.62-5.0626.9322.87
FFTIFormulaFolio20200416ETF26.9811.0310.6410.640.390.39
FFTYInnovator IB20200416ETF25.596.584.793.980.882.60
FFWMFirst Founda20200416A41.099.733.455.335.584.39
FGFGL Holdings20200416A10.174.542.272.782.271.76
FGBIFIRST GUARAN20200416A787.85196.04139.12150.6461.7546.55
FGDFirst Trust20200416ETF29.858.374.224.924.153.45
FGENFibroGen, In20200416A28.436.832.432.864.333.97
FGMFirst Trust20200416ETF156.3325.1412.9812.276.7412.82
FHBFirst Hawaii20200416A15.703.901.111.732.682.17
FHIFederated He20200416A25.545.160.381.754.773.42
FHKFirst Trust20200416ETF282.41148.33148.33148.330.000.00
FHLCFidelity MSC20200416ETF10.612.452.022.180.430.27
FHNFirst Horizo20200416A14.106.803.594.273.212.54
FIFRANKS INTER20200416A55.2719.3712.508.285.0311.07
FIBKFirst Inters20200416A36.2111.991.862.365.749.52
FIBRiShares Edge20200416ETF20.308.983.637.705.361.27
FICOFair Isaac C20200416A54.7610.206.125.754.024.44
FIDFirst Trust20200416ETF35.1715.9612.72-8.300.6624.20
FIDIFidelity Int20200416ETF71.7732.8131.9031.790.921.02
FIDUFidelity MSC20200416ETF13.873.623.343.170.270.45
FIEEFI Enhanced20200416ETN213.9186.8486.6286.600.220.24
FIHDUBS AG FI En20200416ETN151.2457.7757.6658.310.11-0.54
FILLiShares MSCI20200416ETF138.1032.4432.1331.690.310.75
FINXGlobal X Fun20200416ETF37.9220.9417.2417.722.343.22
FISFidelity Nat20200416A6.742.512.041.650.460.86
FISIFinancial In20200416A94.7433.3114.1423.3610.709.80
FISRSPDR SSGA Fi20200416ETF38.538.336.806.801.531.53
FISVFiserv Inc20200416A6.093.851.002.841.181.01
FITFitbit, Inc.20200416A14.765.343.734.401.610.94
FITBFifth Third20200416A6.893.602.051.541.562.06
FITESPDR S&P Ken20200416ETF23.605.936.445.45-0.510.48
FIVAFidelity Int20200416ETF69.1725.6025.1325.130.460.46
FIVEFive Below,20200416A22.277.734.714.293.043.46
FIVGDefiance Nex20200416ETF10.844.883.433.880.441.00
FIVNFIVE9, INC.20200416A23.886.033.403.212.612.82
FIWFirst Trust20200416ETF20.967.829.1910.08-1.41-2.18
FIXComfort Syst20200416A40.587.844.604.913.152.93
FIXDFirst Trust20200416ETF15.152.422.312.120.110.30
FIXXHomology Med20200416A41.9410.6011.359.50-1.011.16
FIYYBarclays ETN20200416ETN432.8964.3163.3845.673.8019.20
FIZZNational Bev20200416A38.8716.103.256.836.499.18
FJNKPacific Glob20200416ETF19.283.973.973.970.000.00
FJPFirst Trust20200416ETF81.7021.3415.1016.065.915.28
FKOFirst Trust20200416ETF114.5053.2753.2753.270.000.00
FKUFirst Trust20200416ETF56.7617.8717.4717.51-0.160.35
FLFoot Locker,20200416A13.213.600.02-0.193.583.79
FLAUFranklin FTS20200416ETF152.7630.3719.5326.433.973.94
FLAXFranklin FTS20200416ETF30.6127.7813.0915.3314.7512.49
FLBLFranklin Lib20200416ETF122.1147.1348.0047.13-0.870.00
FLBRFranklin FTS20200416ETF72.8512.1312.1912.13-0.060.00
FLCAFranklin FTS20200416ETF77.648.7618.048.99-9.27-0.22
FLCBFranklin Lib20200416ETF44.587.697.697.690.000.00
FLCHFranklin FTS20200416ETF20.198.337.087.131.251.21
FLCOFranklin Lib20200416ETF35.6325.4726.5025.47-1.020.00
FLDMFluidigm Cor20200416A68.2225.588.836.5715.8019.13
FLDRFidelity Low20200416ETF14.2247.952.149.71-0.2036.69
FLEEFranklin FTS20200416ETF15.0120.8922.4520.89-1.550.00
FLEHFranklin FTS20200416ETF44.46
FLEUBarclays ETN20200416ETN119.99
FLEXFlex Ltd. Or20200416A13.518.642.876.105.782.55
FLFRFranklin FTS20200416ETF15.757.907.907.900.000.00
FLGBFranklin FTS20200416ETF30.2411.2410.6410.530.600.71
FLGECredit Suiss20200416ETN117.4132.7628.3428.524.424.24
FLGRFranklin FTS20200416ETF6.782.532.532.530.010.00
FLGTFulgent Gene20200416A111.0430.7823.1222.785.777.99
FLHKFranklin FTS20200416ETF32.7411.277.0911.274.170.00
FLHYFranklin Lib20200416ETF62.3534.7127.1225.550.479.07
FLIAFranklin Lib20200416ETF112.3018.1318.1318.130.000.00
FLICFirst of Lon20200416A106.2829.076.426.0223.3223.98
FLINFranklin FTS20200416ETF28.9320.9918.0121.29-0.33-0.30
FLIRFlir Systems20200416A16.463.931.290.892.083.04
FLIYFranklin FTS20200416ETF8.102.932.912.930.030.00
FLJHFranklin FTS20200416ETF66.9231.3231.3231.320.000.00
FLJPFranklin FTS20200416ETF14.489.709.549.530.150.17
FLKRFranklin FTS20200416ETF66.4212.4612.0512.460.000.00
FLLFull House R20200416A231.9062.9648.5378.9513.01-16.22
FLLAFranklin FTS20200416ETF85.9239.8040.1439.77-0.340.03
FLLVFranklin Lib20200416ETF34.3112.130.547.938.334.19
FLMFirst Trust20200416ETF150.7834.5922.9822.9811.6711.67
FLMBFranklin Lib20200416ETF103.3643.4343.4343.430.000.00
FLMIFranklin Lib20200416ETF42.2420.1920.1920.190.000.00
FLMNFalcon Miner20200416A79.2627.4117.4622.009.075.40
FLMXFranklin FTS20200416ETF45.0415.15-4.2415.9119.46-0.75
FLNFirst Trust20200416ETF160.4420.5520.5520.380.010.17
FLNGFLEX LNG Ltd20200416A449.5386.5845.4754.9637.6931.88
FLNTFluent, Inc.20200416A116.1333.3031.7128.920.174.36
FLOFlowers Food20200416A6.903.411.941.821.461.60
FLOTiShares Floa20200416ETF2.960.790.190.320.600.47
FLOWSPX FLOW, In20200416A28.175.770.732.104.923.66
FLQDFranklin Lib20200416ETF49.0916.4014.3516.402.050.00
FLQEFranklin Lib20200416ETF43.2319.5814.5217.715.071.87
FLQGFranklin Lib20200416ETF533.05
FLQHFranklin Lib20200416ETF67.5928.9528.9528.950.000.00
FLQLFranklin Lib20200416ETF20.574.414.493.82-0.080.58
FLQMFranklin Lib20200416ETF26.6511.1811.0610.800.110.37
FLQSFranklin Lib20200416ETF40.3118.2921.7220.54-3.43-2.24
FLRFluor Corpor20200416A16.4510.053.013.427.006.65
FLRNSPDR Bloombe20200416ETF4.104.984.814.810.180.17
FLRTPacific Glob20200416ETF71.0937.4931.2831.286.186.18
FLRUFranklin FTS20200416ETF69.9926.6026.6026.700.00-0.11
FLSFlowserve Co20200416A12.162.620.531.471.381.16
FLSAFranklin FTS20200416ETF71.9563.3863.3863.380.000.00
FLSPFranklin Lib20200416ETF31.3713.7224.485.49-10.778.24
FLSWFranklin FTS20200416ETF61.5027.3318.8419.463.627.84
FLTFleetCor Tec20200416A19.235.181.661.953.523.24
FLTBFidelity Lim20200416ETF42.369.208.458.450.740.74
FLTRVanEck Vecto20200416ETF17.213.863.863.420.000.44
FLTWFranklin FTS20200416ETF54.8114.6315.8916.00-1.26-1.37
FLWS1-800-FLOWER20200416A25.436.761.211.465.485.30
FLXNFlexion Ther20200416A21.1712.713.375.773.306.91
FLXSFlexsteel In20200416A156.2245.9015.268.9018.2136.77
FLYTDirexion Fli20200416ETF8.443.233.353.21-0.120.02
FLZAFranklin FTS20200416ETF39.8911.6618.5118.67-6.83-7.00
FMiShares MSCI20200416ETF46.8313.8312.0212.111.461.72
FMAOFarmers & Me20200416A622.7088.18-38.8332.26115.9855.82
FMATFidelity MSC20200416ETF14.958.247.047.011.201.24
FMBFirst Trust20200416ETF18.766.495.496.371.000.12
FMBHFirst Mid Ba20200416A136.2129.3015.2613.3210.4915.97
FMBIFirst Midwes20200416A17.084.30-0.63-0.324.894.63
FMCFMC Corporat20200416A19.097.893.231.964.615.96
FMCIForum Merger20200416A473.399.843.943.945.915.91
FMFFirst Trust20200416ETF45.8565.1815.54116.261.51-52.06
FMHIFirst Trust20200416ETF104.7536.9037.2537.21-0.37-0.31
FMKFirst Trust20200416ETF91.4555.6158.8657.78-3.22-2.15
FMNBFarmers Nati20200416A66.5516.208.906.245.899.92
FNFabrinet20200416A27.016.151.411.364.614.79
FNBF.N.B. Corp20200416A14.737.482.272.275.165.21
FNCBFNCB Bancorp20200416A252.9964.6432.2026.8133.6639.17
FNCLFidelity MSC20200416ETF12.703.681.932.811.180.87
FNDFloor & Deco20200416A17.862.860.781.052.081.81
FNDASchwab Funda20200416ETF23.153.402.222.651.060.75
FNDBSchwab Funda20200416ETF26.696.073.513.032.563.03
FNDCSchwab Funda20200416ETF27.418.247.507.860.740.39
FNDESchwab Funda20200416ETF11.821.951.862.190.09-0.24
FNDFSchwab Funda20200416ETF25.4216.3615.3616.331.000.03
FNDXSchwab Funda20200416ETF8.852.552.071.940.450.61
FNFFidelity Nat20200416A7.412.771.171.031.601.75
FNGDMicroSectors20200416ETN21.419.607.527.672.081.94
FNGOMicroSectors20200416ETN24.7633.2933.1931.910.111.39
FNGSMicroSectors20200416ETN18.8341.7939.5139.922.291.88
FNGUMicroSectors20200416ETN16.237.617.678.10-0.09-0.49
FNGZMicroSectors20200416ETN29.3613.398.216.825.176.55
FNHCFedNat Holdi20200416A48.2420.984.836.0716.4815.32
FNIFirst Trust20200416ETF24.287.487.597.61-0.11-0.12
FNJNFinjan Holdi20200416A143.8740.3335.5534.824.395.54
FNKFirst Trust20200416ETF28.9419.0013.2014.115.814.90
FNKOFunko, Inc.20200416A36.0411.063.293.337.707.73
FNLCFirst Bancor20200416A282.9081.1348.1165.3720.5015.79
FNOVFT Cboe Vest20200416ETF48.7218.7715.8315.772.963.01
FNVFranco-Nevad20200416A8.596.540.711.411.955.06
FNWBFirst Northw20200416A224.8940.5328.4828.185.5711.76
FNXFirst Trust20200416ETF26.369.379.379.320.000.04
FNYFirst Trust20200416ETF23.446.455.675.920.780.54
FOCSFocus Financ20200416A119.0032.2021.4222.129.3610.10
FOEFerro Corpor20200416A22.959.760.990.894.848.83
FOLDAmicus Thera20200416A11.526.390.761.563.554.81
FONRFonar Corpor20200416A191.4257.6851.3753.784.003.91
FORForestar Gro20200416A56.2117.089.507.636.789.46
FORDForward Indu20200416A215.2550.4744.4845.286.095.32
FORKFuling Globa20200416A299.29155.20148.33113.315.4141.97
FORMFormFactor I20200416A14.108.360.941.397.507.06
FORRForrester Re20200416A196.2430.8217.3319.1210.8311.74
FOSLFossil Group20200416A32.0713.442.183.618.999.81
FOVLiShares Focu20200416ETF29.3615.6017.1617.16-1.57-1.57
FOXFox Corporat20200416A6.682.410.58-2.491.184.89
FOXAFox Corporat20200416A6.722.671.371.741.290.93
FOXFFox Factory20200416A40.559.812.874.475.245.33
FPAFirst Trust20200416ETF228.1376.2276.2276.220.000.00
FPACFar Point Ac20200416A14.226.396.136.370.260.02
FPAYFlexShopper,20200416A190.7070.8652.1950.037.5220.69
FPEFirst Trust20200416ETF19.857.655.575.792.081.86
FPEIFirst Trust20200416ETF35.109.566.645.651.863.91
FPHFive Point H20200416A108.8123.846.115.9215.7517.95
FPIFarmland Par20200416A49.2514.086.006.607.957.49
FPRXFive Prime T20200416A70.7626.1612.8510.8613.2115.51
FPXFirst Trust20200416ETF11.513.212.322.270.890.94
FPXEFirst Trust20200416ETF24.7715.6715.6715.670.000.00
FPXIFirst Trust20200416ETF78.6738.8638.3038.290.560.58
FQALFidelity Qua20200416ETF21.226.807.337.08-0.53-0.28
FRFirst Indust20200416A13.042.821.070.971.751.85
FRAFFranklin Fin20200416A761.04115.74114.38105.355.0810.61
FRAKVanEck Vecto20200416ETF181.4245.1452.9954.26-7.82-9.10
FRANFrancesca''s20200416A58.0133.0012.3115.5116.4917.52
FRBAFirst Bank20200416A136.3444.3534.5634.339.8410.14
FRBKRepublic Fir20200416A51.2431.3719.0313.1414.1418.80
FRCFirst Republ20200416A19.015.752.513.133.202.62
FRDFriedman Ind20200416A376.30179.92146.22147.0034.8934.04
FRDMFreedom 10020200416ETF88.0430.0731.3131.21-1.24-1.14
FRELFidelity MSC20200416ETF14.8521.312.752.5219.7920.01
FREQFrequency Th20200416A126.9943.8833.5126.177.6417.67
FRGFranchise Gr20200416A296.3738.5727.3732.637.865.94
FRGIFiesta Resta20200416A57.5917.168.247.888.079.29
FRHCFreedom Hold20200416A35.1612.399.179.203.123.19
FRIFirst Trust20200416ETF49.6920.5220.1020.180.420.35
FRLGLarge Cap Gr20200416ETN190.7729.0628.1029.230.94-0.17
FRMEFirst Mercha20200416A34.7220.392.603.235.4516.60
FROFrontline Lt20200416A11.965.080.451.184.643.90
FRPHFRP Holdings20200416A311.3263.1554.1750.986.0212.10
FRPTFreshpet, In20200416A43.939.970.653.209.126.78
FRTFederal Real20200416A23.635.532.141.903.343.62
FRTAForterra, In20200416A25.9210.323.894.536.315.79
FSBFranklin Fin20200416A87.5019.9112.8613.166.136.75
FSBCFSB Bancorp,20200416A908.31233.39284.46305.96-94.80-70.98
FSBWFS Bancorp,20200416A262.0247.2524.1432.1415.2915.18
FSCTForeScout Te20200416A3.611.440.770.780.670.66
FSEAFirst Seacoa20200416A473.84111.14111.14111.140.000.00
FSFGFirst Saving20200416A839.32207.97212.53207.910.010.07
FSIFlexible Sol20200416A542.45169.14178.14152.800.1016.23
FSKFS KKR Capit20200416A27.758.344.273.714.014.63
FSLRFirst Solar,20200416A11.622.860.230.922.621.95
FSLYFastly, Inc.20200416A16.776.032.332.983.693.06
FSMFORTUNA Silv20200416A39.8417.648.157.709.309.93
FSMBFirst Trust20200416ETF63.8718.3318.2418.240.090.09
FSMDFidelity Sma20200416ETF55.4429.5628.9729.040.600.52
FSPFranklin Str20200416A38.2110.904.593.935.586.95
FSRVFinServ Acqu20200416A258.40109.3887.3691.210.0017.69
FSSFederal Sign20200416A27.647.303.383.633.923.68
FSTAFidelity MSC20200416ETF5.642.202.161.650.040.55
FSTRFoster (Lb)20200416A108.2731.5114.6711.5014.7820.48
FSVFirstService20200416A67.6910.491.123.939.106.56
FSZFirst Trust20200416ETF52.2615.9112.6312.023.293.90
FTAFirst Trust20200416ETF11.094.444.774.41-0.330.03
FTACFinTech Acqu20200416A33.5414.6814.6814.680.000.00
FTAGFirst Trust20200416ETF117.3563.7363.7363.730.000.00
FTAIFortress Tra20200416A44.4815.363.036.1411.289.21
FTCFirst Trust20200416ETF11.654.054.024.010.030.04
FTCHFarfetch Lim20200416A15.495.662.952.462.633.22
FTCSFirst Trust20200416ETF5.611.651.611.670.04-0.02
FTDRfrontdoor, i20200416A46.1510.015.955.284.004.74
FTECFidelity MSC20200416ETF4.971.960.621.301.350.66
FTEKFuel Tech, I20200416A192.68164.29113.14126.677.7336.82
FTFTFuture FinTe20200416A240.95278.6096.3399.750.77158.64
FTGCFirst Trust20200416ETF97.6720.1720.1920.15-0.010.02
FTHIFirst Trust20200416ETF76.9231.4323.3726.267.915.17
FTITechnipFMC p20200416A14.344.45-0.150.124.594.33
FTKFlotek Indus20200416A42.8820.1914.1219.40-0.080.79
FTLBFirst Trust20200416ETF81.1630.6031.4431.44-0.85-0.85
FTLSFirst Trust20200416ETF24.508.698.288.470.410.22
FTNTFortinet, In20200416A11.603.751.611.792.141.96
FTRFrontier Com20200416A84.9858.8317.4724.1230.6935.60
FTRIFirst Trust20200416ETF105.2550.1850.1850.180.000.00
FTSFortis Inc.20200416A7.931.950.340.271.611.68
FTSDFranklin Lib20200416ETF18.927.426.146.471.280.95
FTSIFTS Internat20200416A19.2710.421.622.546.437.87
FTSLFirst Trust20200416ETF20.0310.629.169.611.381.01
FTSMFirst Trust20200416ETF1.831.210.890.870.320.34
FTVFortive Corp20200416A9.755.881.321.514.614.42
FTXDFirst Trust20200416ETF121.5620.9114.2114.216.716.71
FTXGFirst Trust20200416ETF232.3237.9937.1337.990.870.00
FTXHFirst Trust20200416ETF63.7623.6422.0521.901.471.74
FTXLFirst Trust20200416ETF54.2118.1811.4612.186.736.01
FTXNFirst Trust20200416ETF72.1223.2920.4422.532.620.76
FTXOFirst Trust20200416ETF11.434.493.823.950.670.54
FTXRFirst Trust20200416ETF20.308.7710.8411.19-2.08-2.43
FUDE-TRACS UBS20200416ETN344.48155.36155.36155.360.000.00
FUEAB Svensk Ek20200416ETN636.08636.08636.080.000.00
FULH.B. Fuller20200416A23.385.832.202.573.513.26
FULCFulcrum Ther20200416A546.57131.5185.1047.5413.3581.99
FULTFulton Finan20200416A10.684.660.000.894.653.77
FUMBFirst Trust20200416ETF77.4926.3723.1625.873.200.50
FUNCedar Fair,20200416A40.6811.755.735.265.936.51
FUNCFirst United20200416A493.3879.3773.2372.206.117.17
FUNDSprott Focus20200416A120.5729.9527.9628.181.491.76
FUSBFirst US Ban20200416A1397.1959.9242.5958.2417.471.69
FUTProShares Ma20200416ETF97.535.211.49-0.373.715.57
FUTYFidelity MSC20200416ETF8.404.083.503.760.590.33
FUVArcimoto, In20200416A105.8744.2526.3418.7317.5525.57
FVFirst Trust20200416ETF13.825.534.624.590.910.94
FVALFidelity Val20200416ETF43.4415.5316.0915.90-0.56-0.36
FVCFirst Trust20200416ETF24.658.388.228.310.160.07
FVCBFVCBankcorp,20200416A243.3662.3936.2639.0022.2624.36
FVDFirst Trust20200416ETF3.951.901.121.300.780.60
FVEFive Star Se20200416A125.7837.5928.4124.786.2412.58
FVLFirst TrustV20200416ETF32.8711.8511.8711.88-0.02-0.02
FVRRFiverr Inter20200416A72.8127.168.0710.629.1516.41
FWDBAdvisorShare20200416ETF73.4313.0313.0313.030.000.00
FWON AALiberty Medi20200416A34.8939.4334.3734.773.574.63
FWON KKLiberty Medi20200416A18.985.754.264.031.511.74
FWRDForward Air20200416A35.487.972.543.614.904.36
FXDFirst Trust20200416ETF19.135.604.285.171.320.42
FXGFirst Trust20200416ETF7.903.484.783.53-1.29-0.04
FXHFirst Trust20200416ETF9.023.282.202.191.081.09
FXIiShares Chin20200416ETF2.662.441.531.600.910.84
FXLFirst Trust20200416ETF7.772.511.321.821.190.69
FXNFirst Trust20200416ETF35.2416.4215.1015.431.320.98
FXNCFIRST NATL C20200416A1061.89102.35210.8775.98-107.4227.07
FXOFirst Trust20200416ETF10.332.922.071.560.871.36
FXPProShares Ul20200416ETF5.712.32-0.35-0.552.672.87
FXRFirst Trust20200416ETF16.406.424.124.042.302.38
FXUFirst Trust20200416ETF6.772.091.081.221.010.87
FXZFirst Trust20200416ETF16.834.844.785.980.07-1.14
FYCFirst Trust20200416ETF34.0210.108.959.011.141.09
FYLDCambria Fore20200416ETF123.8923.3412.9617.3610.405.99
FYTFirst Trust20200416ETF41.7712.6911.5211.651.161.04
FYXFirst Trust20200416ETF28.8012.5511.9411.970.610.58
GGENPACT LIMI20200416A11.563.101.131.171.971.93
GAACambria Glob20200416ETF71.2821.9921.6722.830.36-0.80
GABCGerman Ameri20200416A58.6513.204.981.417.0111.77
GAIAGaia, Inc. C20200416A94.0729.824.505.6522.7124.37
GAINGladstone In20200416A34.9410.924.624.486.226.44
GALSPDR SSgA Gl20200416ETF46.4514.2114.0513.650.160.56
GALTGalectin The20200416A69.9434.8622.2110.958.2423.80
GAMRETFMG Video20200416ETF25.839.229.348.98-0.120.23
GARSGarrison Cap20200416A152.8866.5338.9030.9225.9535.88
GASSStealthGas,20200416A137.5638.5636.2336.142.332.43
GATXGATX Corpora20200416A31.546.151.543.023.713.13
GAZiPath Series20200416ETN64.1717.78-27.0018.5940.66-0.81
GBCIGlacier Banc20200416A26.856.811.91-2.234.529.04
GBDCGolub Capita20200416A18.045.461.631.833.433.62
GBDVGlobal Beta20200416ETF52.5726.5126.5126.510.000.00
GBFiShares Gove20200416ETF73.0022.3222.5322.52-0.21-0.20
GBILGoldman Sach20200416ETF1.260.610.470.520.140.09
GBLGAMCO Invest20200416A171.3951.5752.4455.09-4.10-3.74
GBLIGlobal Indem20200416A381.8667.5148.3845.5813.5521.85
GBRNew Concept20200416A186.32107.4098.7799.378.808.08
GBTGlobal Blood20200416A27.408.432.994.165.374.27
GBUGiPath Gold E20200416ETN36.905.64-1.02-1.026.666.66
GBUYGoldman Sach20200416ETF15.946.975.276.771.700.20
GBXThe Greenbri20200416A23.518.143.014.265.033.89
GCAPGain Capital20200416A17.097.605.495.502.122.11
GCBCGreene Count20200416A563.64208.09150.97189.6230.8318.31
GCIGannett Co.,20200416A26.9712.617.448.564.584.06
GCOGenesco Inc.20200416A39.3410.532.865.376.505.19
GCOWPacer Global20200416ETF66.8418.2017.4317.360.760.84
GCPGCP Applied20200416A31.457.572.703.174.364.39
GDGeneral Dyna20200416A9.362.211.061.171.151.04
GDATGoldman Sach20200416ETF18.945.632.723.912.911.71
GDDYGoDaddy Inc20200416A15.803.511.031.552.131.96
GDENGolden Enter20200416A56.3524.3612.3814.9911.439.43
GDMAGadsden Dyna20200416ETF53.4635.92202.6364.97-171.59-29.17
GDNAGoldman Sach20200416ETF20.727.476.676.850.800.62
GDOTGreen Dot Co20200416A31.717.324.074.063.123.26
GDPGoodrich Pet20200416A197.5670.2053.7554.0012.0816.29
GDVDPrincipal Ac20200416ETF103.0752.4352.4252.430.020.00
GDXVanEck Vecto20200416ETF3.284.483.303.321.191.16
GDXJVanEck Vecto20200416ETF3.001.760.260.601.501.17
GDYNGrid Dynamic20200416A597.4296.9459.1557.7133.3939.40
GEGeneral Elec20200416A15.876.491.872.924.623.57
GECGreat Elm Ca20200416A637.43209.35196.31189.821.8217.71
GECCGreat Elm Ca20200416A185.42100.8959.4476.0752.1726.90
GEFGreif, Inc.20200416A37.878.912.703.194.275.70
GEF BBGreif, Inc.20200416A237.8462.3343.8149.9515.7912.40
GELGenesis Ener20200416A25.879.770.442.527.107.22
GEMGoldman Sach20200416ETF22.426.665.705.890.960.77
GENGenesis Heal20200416A121.8845.7322.1033.5319.7012.18
GENCGencor Indus20200416A114.1334.1813.1413.6514.5420.37
GENYPrincipal Mi20200416ETF81.5616.7218.1315.20-1.411.52
GEOThe GEO Grou20200416A18.179.961.401.868.628.17
GEOSGeospace Tec20200416A107.3333.9020.2220.528.5613.38
GERNGeron Corp20200416A89.6034.9527.6725.236.859.73
GESGuess?, Inc.20200416A19.157.087.429.03-0.34-1.94
GEVOGevo, Inc.20200416A166.3088.5070.0763.5515.3524.90
GFEDGuaranty Fed20200416A298.9322.62-60.17-60.1283.0683.01
GFFGriffon Corp20200416A36.3417.123.403.5113.6213.76
GFINGoldman Sach20200416ETF19.627.117.337.31-0.22-0.20
GFLGFL Environm20200416A33.427.434.194.543.072.88
GFNGeneral Fina20200416A246.3050.8736.5030.9910.1219.84
GGGGraco Inc20200416A13.003.331.141.282.182.04
GHGuardant Hea20200416A37.946.642.843.103.663.53
GHCGRAHAM HOLDI20200416A65.8020.0214.5015.414.373.31
GHIVGores Holdin20200416A59.6015.6315.7615.760.000.00
GHLGreenhill &20200416A56.2815.955.407.019.008.99
GHMGraham Corpo20200416A139.2728.855.31-1.8216.1930.62
GHSIGuardion Hea20200416A32.6519.2213.4215.383.863.84
GHYBGoldman Sach20200416ETF19.605.495.525.50-0.03-0.01
GHYGiShares US &20200416ETF47.7815.1915.0615.000.130.19
GIBCGI Inc.20200416A7.183.231.791.871.431.36
GIFIGulf Island20200416A197.2044.4031.5727.0413.8417.38
GIGBGoldman Sach20200416ETF43.2911.60-79.6511.6091.360.01
GIGESoFi Gig Eco20200416ETF87.7627.0828.3421.08-2.725.99
GIGMGigaMedia Lt20200416A298.16135.78102.23101.6035.0734.39
GIISPDR S&P Glo20200416ETF19.589.575.687.903.891.67
GIIIG-Iii Appare20200416A23.099.153.143.105.916.08
GILGildan Activ20200416A10.034.621.131.192.233.43
GILDGilead Scien20200416A2.611.17-0.030.241.200.93
GILTGilat Satell20200416A31.1212.434.144.037.508.40
GISGeneral Mill20200416A3.641.951.361.340.590.61
GIXGigCapital2,20200416A135.71
GKOSGlaukos Corp20200416A45.429.554.565.024.384.52
GLGlobe Life I20200416A21.366.773.604.193.162.58
GLADGladstone Ca20200416A49.7314.758.387.996.246.77
GLBSGlobus Marit20200416A194.6174.8976.1369.420.315.56
GLBYWisdomTree Y20200416ETF109.7839.3738.8838.880.500.50
GLBZGlen Burnie20200416A1070.49230.17195.22195.2235.4035.40
GLDDGreat Lakes20200416A24.2520.548.378.8312.5812.21
GLDICredit Suiss20200416ETF46.129.899.159.250.740.64
GLEOGalileo Acqu20200416A111.5130.5833.0733.07-2.49-2.49
GLGTD Holdings,20200416A251.3986.6287.7485.87-4.290.74
GLIB AAGCI Liberty,20200416A28.736.462.413.223.983.25
GLIFAGFiQ Global20200416ETF151.5547.4547.4547.450.000.00
GLMDGalmed Pharm20200416A181.7045.9834.1028.575.6117.31
GLNGGolar LNG Lt20200416A18.547.561.202.476.295.08
GLOBGLOBANT S.A.20200416A44.649.084.063.744.845.34
GLOGGASLOG LTD20200416A32.6323.928.191.345.1522.43
GLOPGASLOG PARTN20200416A49.2816.1010.009.265.976.85
GLPGlobal Partn20200416A85.5833.2623.1222.9510.6510.31
GLPIGaming and L20200416A15.918.894.124.234.814.73
GLREGreenlight C20200416A29.5210.704.764.645.376.06
GLTGlatfelter20200416A34.889.183.743.745.185.45
GLUUGlu Mobile I20200416A13.957.521.982.764.054.76
GLWCorning Inco20200416A5.685.201.151.964.073.27
GLYCGlycoMimetic20200416A55.6921.495.027.2415.9414.26
GMGeneral Moto20200416A4.914.79-0.710.525.534.29
GMANGoldman Sach20200416ETF16.8310.6014.8114.36-4.21-3.76
GMBLEsports Ente20200416A193.0486.9877.5175.658.8311.40
GMDAGamida Cell20200416A242.04126.7292.4897.4334.6529.66
GMEGameStop Cor20200416A21.138.613.574.745.003.87
GMEDGLOBUS MEDIC20200416A15.954.462.593.371.871.09
GMFSPDR S&P Eme20200416ETF29.967.057.287.83-0.24-0.79
GMHIGores Metrop20200416A51.8613.8113.8113.810.000.00
GMLPGolar LNG Pa20200416A89.5833.9323.5611.659.1222.25
GMOGeneral Moly20200416A152.6454.0653.0450.031.434.02
GMOMCambria Glob20200416ETF37.8117.565.010.106.3818.53
GMREGlobal Medic20200416A34.2210.404.456.084.404.33
GMSGMS Inc.20200416A37.799.576.6910.651.63-1.09
GNAFMicroSectors20200416ETN16.314.163.744.620.42-0.46
GNCGNC Holdings20200416A18.9116.33-0.584.3712.0111.93
GNCAGenocea Bios20200416A132.6163.3329.3447.5134.4615.76
GNEGENIE ENERGY20200416A57.6214.561.450.4012.1914.17
GNKGENCO SHIPPI20200416A47.6014.443.183.6411.0010.81
GNLGlobal Net L20200416A23.786.422.652.863.683.57
GNLNGreenlane Ho20200416A160.3959.6925.1324.3734.3135.87
GNMAiShares GNMA20200416ETF17.774.664.164.410.490.25
GNMKGenMark Diag20200416A23.568.921.912.764.936.13
GNOMGlobal X Gen20200416ETF33.9711.289.3210.791.960.49
GNPXGenprex, Inc20200416A56.9422.7516.1516.435.876.33
GNRSPDR S&P Glo20200416ETF33.5710.686.648.994.051.70
GNRCGENERAC HOLD20200416A17.874.572.042.392.532.18
GNSSGenasys Inc.20200416A94.4215.085.975.406.219.64
GNTXGentex Corp20200416A4.817.421.211.226.356.35
GNTYGuaranty Ban20200416A164.8634.9919.2916.6613.3318.34
GNUSGenius Brand20200416A181.8684.5873.6072.358.8112.22
GNWGenworth Fin20200416A28.5812.736.667.186.055.55
GOGrocery Outl20200416A34.807.724.094.543.083.18
GOATVanEck Vecto20200416ETF92.6623.3424.5123.340.000.00
GOAUUS Global GO20200416ETF85.7422.9316.1917.425.535.51
GOEXGlobal X Gol20200416ETF132.8733.9029.0933.332.170.57
GOGLGolden Ocean20200416A30.2616.198.608.537.417.65
GOGOGogo Inc.20200416A59.2524.6811.3110.0512.4514.64
GOLDBarrick Gold20200416A4.112.581.611.080.971.50
GOLFAcushnet Hol20200416A23.286.804.585.972.190.83
GOODGladstone Co20200416A49.1524.158.0817.999.906.12
GOOGAlphabet Inc20200416A8.982.341.101.421.230.92
GOOG LLAlphabet Inc20200416A11.282.731.561.991.160.74
GOOSCanada Goose20200416A14.754.961.432.883.532.07
GOROGold Resourc20200416A27.6913.744.986.066.787.67
GOSSGossamer Bio20200416A88.4739.1222.9418.2517.3522.76
GOVTiShares U.S.20200416ETF3.551.521.491.480.030.04
GPAQGordon Point20200416A650.23205.99205.99205.990.000.00
GPCGenuine Part20200416A12.874.941.171.203.573.75
GPIGroup 1 Auto20200416A46.749.923.774.745.505.18
GPKGraphic Pack20200416A8.483.000.771.002.221.99
GPLGreat Panthe20200416A89.2948.8145.1543.341.885.45
GPMTGranite Poin20200416A26.7612.393.202.978.949.44
GPNGlobal Payme20200416A9.152.170.770.971.401.19
GPORGulfport Ene20200416A88.7943.6230.6234.016.359.60
GPREGreen Plains20200416A36.5612.938.648.183.914.76
GPRKGEOPARK LIMI20200416A65.9013.507.446.285.787.22
GPROGoPro, Inc.20200416A39.5014.622.869.009.125.61
GPSThe Gap, Inc20200416A13.655.970.391.115.574.86
GPXGP Strategie20200416A121.4229.0819.3922.846.976.24
GQREFlexShares G20200416ETF23.336.866.615.880.250.98
GRAW.R. Grace &20200416A23.314.381.571.482.812.90
GRAFGraf Industr20200416A48.305.575.575.570.000.00
GRBKGreen Brick20200416A66.6919.837.546.6612.0713.44
GRCThe Gorman-R20200416A151.2524.2717.7818.265.246.04
GREKGlobal X MSC20200416ETF61.0422.5113.2514.736.987.76
GRESIQ ARB Globa20200416ETF55.7815.162.1010.0913.085.07
GRIDFirst Trust20200416ETF22.9810.2212.2810.20-2.070.02
GRIFGriffin Indu20200416A262.9281.9479.8977.625.614.32
GRILMuscle Maker20200416A201.20153.24108.7593.5340.5858.80
GRINGrindrod Shi20200416A248.2658.1945.9233.7712.1124.46
GRMNGarmin Ltd20200416A8.395.551.301.434.294.17
GRNiPath Series20200416ETN164.9911.9811.9811.980.000.00
GRNBVanEck Vecto20200416ETF12.923.253.223.220.030.03
GRNQGreenpro Cap20200416A999.71533.44485.57485.2847.5750.77
GROWUS Global In20200416A266.39102.8952.8851.2850.8952.05
GRPNGroupon, Inc20200416A8.064.491.232.113.232.39
GRTSGritstone On20200416A205.1844.8227.3228.257.6516.52
GRTXGalera Thera20200416A382.8170.1366.4552.157.5118.16
GRUAB Svensk Ek20200416ETN429.09184.32184.32184.320.000.00
GRUBGRUBHUB INC.20200416A14.694.091.121.202.942.89
GRWGGROW GENERAT20200416A113.7835.3022.5522.619.2212.69
GSGoldman Sach20200416A5.902.250.211.292.040.96
GSATGlobalstar,20200416A68.7433.8422.8523.7510.4210.14
GSBGlobalSCAPE,20200416A200.6759.5047.1343.5112.7616.05
GSBCGreat Southe20200416A119.8633.2815.8517.1012.4916.24
GSCGS Connect S20200416ETN1053.50224.55232.81221.79-8.212.73
GSEUGoldman Sach20200416ETF41.9017.3612.3317.060.340.30
GSEWGoldman Sach20200416ETF17.668.958.067.660.891.29
GSHDGoosehead In20200416A107.8122.7216.1816.505.476.22
GSIEGoldman Sach20200416ETF10.923.913.443.620.470.29
GSITGSI Technolo20200416A83.3322.408.969.719.9512.67
GSJYGoldman Sach20200416ETF60.0121.3721.3721.370.000.00
GSKYGreenSky, In20200416A33.1912.725.716.136.256.62
GSLGlobal Ship20200416A171.6368.3863.2849.83-4.9418.38
GSLCGoldman Sach20200416ETF6.221.831.521.440.310.39
GSMFerroglobe P20200416A129.8652.0437.2131.235.8820.67
GSMGGlory Star N20200416A210.63105.5923.8613.8215.1292.01
GSPBarclays Ban20200416ETN167.2075.5171.3170.242.315.08
GSSGolden Star20200416A41.6417.8410.8212.026.925.83
GSSCGS ActiveBet20200416ETF40.2911.049.6810.241.370.81
GSSTGoldman Sach20200416ETF16.525.085.085.080.000.00
GSUMGridsum Hold20200416A345.35150.8185.8793.1066.5858.87
GSVGold Standar20200416A49.8746.1916.9817.1929.7829.57
GSYInvesco Ultr20200416ETF2.293.391.601.611.791.78
GTGoodyear Tir20200416A14.7410.250.811.789.068.51
GTEGran Tierra20200416A50.5428.5514.6422.8012.385.79
GTECGreenland Te20200416A796.01212.59186.62222.70-12.43-9.88
GTESGates Indust20200416A25.5213.082.632.6212.1712.17
GTHXG1 Therapeut20200416A44.5522.325.885.8317.5818.01
GTIMGood Times R20200416A301.31135.4386.9186.7939.8548.80
GTIPGoldman Sach20200416ETF26.4011.698.738.532.963.15
GTLSChart Indust20200416A48.0216.8410.7910.815.586.08
GTNGray Televis20200416A14.657.22-1.87-2.149.039.35
GTN AAGray Televis20200416A975.05284.98301.86288.17-39.74-3.19
GTOInvesco Tota20200416ETF126.5213.9813.9813.980.000.00
GTSTriple-S Man20200416A41.569.594.065.224.974.37
GTTGTT Communic20200416A49.8838.6443.2743.01-4.32-4.22
GTXGarrett Moti20200416A30.4811.832.495.749.206.09
GTYGetty Realty20200416A50.327.082.593.104.223.98
GTYHGTY Technolo20200416A249.8898.0737.9264.1357.4234.68
GUDBSage ESG Int20200416ETF258.99115.04104.09104.0911.0611.06
GULFWisdomTree20200416ETF391.3843.8238.3638.365.495.49
GUNRFlexShares G20200416ETF10.003.082.142.310.940.77
GUREGulf Resourc20200416A348.72552.73102.8084.7659.80365.28
GURUGlobal X Gur20200416ETF89.5336.2035.5235.670.670.52
GUSHDirexion Dai20200416ETF15.185.383.042.912.352.47
GVGoldfield Co20200416A73.4824.2017.6918.365.585.88
GVAGranite Cons20200416A29.216.421.623.753.532.67
GVALCambria Glob20200416ETF51.3413.4012.6313.930.78-0.53
GVIiShares Inte20200416ETF39.9111.0810.5110.650.570.43
GVIPGoldman Sach20200416ETF19.046.248.205.69-1.960.54
GVPGSE Systems,20200416A443.15261.28146.99216.39113.7944.88
GWBGreat Wester20200416A28.267.093.103.493.943.60
GWGHGWG Holdings20200416A352.5137.4217.1312.0722.0725.93
GWREGUIDEWIRE SO20200416A19.745.150.540.874.614.28
GWRSGlobal Water20200416A131.6634.7313.0312.9620.4722.18
GWWW.W. Grainge20200416A23.775.652.973.152.672.50
GWXSPDR S&P Int20200416ETF45.9515.9915.9615.680.020.31
GXCSPDR S&P Chi20200416ETF26.178.246.717.441.530.79
GXFGlobal X FTS20200416ETF248.9222.3826.8933.65-4.51-11.28
GXGGlobal X MSC20200416ETF238.7357.4764.4928.492.6328.95
GXGXGX Acquisito20200416A79.4928.4028.4028.400.000.00
GXTGGlobal X The20200416ETF110.6049.1549.1549.150.000.00
GYLDArrow Dow Jo20200416ETF232.24118.4539.0525.806.3389.80
GYROGyrodyne, LL20200416A2071.83768.18768.18768.180.000.00
HHyatt Hotels20200416A21.674.951.422.373.002.58
HAHawaiian Hol20200416A20.296.75-0.01-0.596.667.33
HACKETFMG Prime20200416ETF21.685.142.793.712.341.42
HAEHaemonetics20200416A27.075.792.363.692.912.10
HAFCHanmi Financ20200416A39.2318.785.696.7713.7112.79
HAILSPDR S&P Ken20200416ETF22.378.725.807.032.751.72
HAINHain Celesti20200416A14.845.071.411.703.693.40
HALHalliburton20200416A14.9611.056.027.415.053.66
HALLHallmark Fin20200416A91.6639.9610.3211.8929.2228.77
HALOHalozyme The20200416A20.146.285.453.400.822.88
HAPVanEck Vecto20200416ETF51.3115.1415.4612.76-0.312.38
HAPPHappiness Bi20200416A115.5149.5935.4543.037.556.57
HARPHarpoon Ther20200416A214.9353.2139.0952.8712.170.28
HASHasbro, Inc.20200416A13.343.820.721.881.911.94
HASIHANNON ARMST20200416A18.976.692.872.893.663.82
HAUZXtrackers In20200416ETF29.4510.4410.1210.150.320.28
HAWXiShares Curr20200416ETF46.3517.7315.8517.151.880.57
HAYNHaynes Inter20200416A57.2516.505.254.887.3911.50
HBANHuntington B20200416A13.965.891.942.023.953.86
HBBHamilton Bea20200416A167.4532.6523.2120.484.8312.14
HBCPHome Bancorp20200416A956.35139.8582.66101.9675.2938.10
HBIHanesbrands,20200416A11.834.48-0.54-0.695.025.18
HBIOHarvard Bios20200416A93.3839.0315.409.6723.8829.60
HBMHudbay Miner20200416A50.4621.1713.7111.106.9010.09
HBMDHoward Banco20200416A189.3053.6727.8229.4611.6823.51
HBNCHorizon Banc20200416A61.4220.9610.5112.529.508.52
HBPHuttig Build20200416A896.54173.67135.65-133.7748.08307.33
HBTHBT Financia20200416A198.5444.5529.2732.128.4312.35
HCAHCA Healthca20200416A11.576.902.551.634.395.32
HCACHennessy Cap20200416A57.5928.0527.9028.100.15-0.05
HCAPHarvest Capi20200416A609.18204.22224.36159.46-10.7543.92
HCATHealth Catal20200416A63.4440.2436.1335.763.904.49
HCCWarrior Met20200416A23.027.242.402.454.804.80
HCCHHL Acquisiti20200416A722.89163.04163.04163.040.000.00
HCCIHeritage-Cry20200416A151.6044.9720.2226.3510.4717.86
HCCOHealthcare M20200416A643.68223.23222.93223.280.31-0.05
HCFTHunt Compani20200416A223.08159.5967.55130.41-3.9828.57
HCHCHC2 Holdings20200416A90.4526.737.377.5818.9219.19
HCIHCI Group, I20200416A95.9624.4415.0715.058.719.40
HCKTHackett Grou20200416A40.1825.8912.3111.2613.8615.04
HCRHi-Crush Inc20200416A163.5176.6149.5454.9519.4621.64
HCRBHartford Cor20200416ETF12.368.128.128.120.000.00
HCSGHealthcare S20200416A29.096.764.855.771.860.98
HDHome Depot,20200416A5.372.321.421.690.910.63
HDAWXtrackers MS20200416ETF523.56163.95163.95163.950.000.00
HDEFXtrackers MS20200416ETF60.3710.4010.4010.400.000.00
HDGProShares He20200416ETF40.3813.809.9711.503.842.30
HDGEAdvisorShare20200416ETF20.718.418.018.230.080.21
HDIVQraft AI-Enh20200416ETF103.71