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 Avg20200417A10.224.651.672.152.412.50
ETF_AvgVW ETF Avg20200417ETF3.078.627.788.040.590.58
ETN_AvgVW ETN Avg20200417ETN31.8311.147.417.803.143.32
AAgilent Tech20200417A6.151.95-1.340.133.301.82
AAAlcoa Corpor20200417A13.806.612.681.953.364.65
AAAUPerth Mint P20200417ETF6.772.731.561.411.171.32
AADRAdvisorShare20200417ETF100.9727.8327.8327.830.000.00
AALAmerican Air20200417A8.794.450.821.523.632.94
AAMCAltisource A20200417A706.71164.10164.10164.100.000.00
AAMEAtlantic Ame20200417A775.03191.66107.57107.5784.6984.69
AANAaron's, Inc20200417A29.6618.173.959.072.468.96
AAOIApplied Opto20200417A32.6810.713.081.337.259.38
AAONAaon Inc20200417A42.2110.213.043.087.027.14
AAPADVANCE AUTO20200417A20.416.152.503.323.592.83
AAPLApple Inc.20200417A1.121.01-0.370.731.390.29
AATAMERICAN ASS20200417A38.6714.912.97-1.915.6316.76
AAUAlmaden Mine20200417A150.5171.2055.7756.23-2.5414.72
AAWWAtlas Air Wo20200417A42.0614.322.785.356.808.92
AAXJiShares MSCI20200417ETF1.851.440.870.630.570.81
AAXNAxon Enterpr20200417A35.7410.544.323.413.047.11
ABAllianceBern20200417A32.879.752.523.365.376.37
ABBVABBVIE INC.20200417A2.902.702.082.530.620.17
ABCAmerisourceB20200417A14.595.621.511.704.123.93
ABCBAmeris Banco20200417A28.047.671.691.954.615.72
ABEOAbeona Thera20200417A45.4024.2210.256.7610.1417.40
ABEQAbsolute Cor20200417ETF32.489.519.119.070.400.44
ABGAsbury Autom20200417A68.3810.500.761.299.549.14
ABIOARCA biophar20200417A375.74132.65107.58101.7533.1931.08
ABMABM Industri20200417A28.078.158.608.74-0.44-0.57
ABMDAbiomed Inc20200417A23.856.931.542.103.514.83
ABRArbor Realty20200417A25.6612.096.026.425.805.68
ABTAbbott Labor20200417A3.021.60-0.36-0.671.962.27
ABTXAllegiance B20200417A92.6818.438.189.468.528.99
ABUSArbutus Biop20200417A95.2148.5143.0939.046.009.48
ACAssociated C20200417A243.6975.6657.3352.6117.5923.00
ACAArcosa, Inc.20200417A57.3113.783.214.394.939.35
ACADAcadia Pharm20200417A19.695.263.813.231.402.02
ACAMAcamar Partn20200417A29.2329.2329.230.000.00
ACBAurora Canna20200417A9.128.153.544.134.414.04
ACBIAtlantic Cap20200417A93.42253.629.7240.359.40186.79
ACCAmerican Cam20200417A22.544.684.184.510.450.17
ACCOAcco Brands20200417A34.0816.545.499.973.316.53
ACELAccel Entert20200417A112.4116.374.185.699.7610.66
ACERAcer Therape20200417A205.6764.4757.9745.626.9418.85
ACESALPS Clean E20200417ETF30.1737.578.979.1829.9429.73
ACGLArch Capital20200417A9.512.770.96-0.051.812.82
ACHCAcadia Healt20200417A25.3932.291.8324.273.757.74
ACHVAchieve Life20200417A201.1266.3147.3749.4316.4516.91
ACIAAcacia Commu20200417A4.883.170.881.400.691.77
ACIOAptus Collar20200417ETF158.2430.3428.4829.610.730.72
ACIUAC Immune SA20200417A64.5915.695.061.819.6513.86
ACIWACI Worldwid20200417A15.275.871.20-0.092.535.94
ACLSAxcelis Tech20200417A38.0513.754.594.868.878.94
ACMAecom20200417A14.484.871.462.121.712.75
ACMRACM Research20200417A47.1319.671.795.7710.8513.84
ACNAccenture PL20200417A4.936.482.833.013.673.49
ACNBACNB Corp20200417A296.1982.3651.7761.1117.7721.22
ACORAcorda Thera20200417A94.1940.6033.9330.385.6110.23
ACREAres Commerc20200417A65.1817.959.159.146.198.81
ACRSAclaris Ther20200417A143.5175.5933.5317.1133.3958.59
ACRXAcelRx Pharm20200417A79.5650.7516.035.6215.2144.25
ACSGXtrackers MS20200417ETF87.7452.5652.0852.560.480.00
ACSIAmerican Cus20200417ETF30.2128.3333.3728.98-5.00-0.65
ACSTAcasti Pharm20200417A80.5646.0731.8435.3411.1510.74
ACTAdvisorShare20200417ETF106.3233.6336.5230.79-7.312.81
ACTGAcacia Resea20200417A63.6342.5138.9015.0214.6127.65
ACTTAct II Globa20200417A30.8513.8817.8817.88-4.00-4.00
ACUAcme United20200417A185.2659.7152.4648.815.9110.94
ACWFiShares Edge20200417ETF59.1512.9611.6211.841.351.12
ACWIiShares MSCI20200417ETF1.560.760.090.180.670.59
ACWViShares Edge20200417ETF9.252.751.942.250.800.50
ACWXiShares MSCI20200417ETF2.621.300.620.810.680.50
ACYAeroCentury20200417A439.20263.83192.54185.1072.9880.57
ADBEAdobe Inc.20200417A5.495.944.051.461.894.48
ADCAgree Realty20200417A39.5516.143.205.743.0910.30
ADESAdvanced Emi20200417A69.1637.3527.9530.198.097.13
ADIAnalog Devic20200417A8.877.931.207.031.440.90
ADILAdial Pharma20200417A222.27129.8273.2866.308.6159.42
ADMArcher Danie20200417A5.326.091.611.624.504.49
ADMAADMA Biologi20200417A38.1328.592.655.6113.8422.86
ADMEAptus Behavi20200417ETF36.546.967.376.75-0.410.21
ADMPAdamis Pharm20200417A78.7758.5749.0347.488.5711.20
ADMSAdamas Pharm20200417A59.5928.4013.4215.2812.8813.12
ADNTAdient plc O20200417A31.8915.35-1.384.389.6310.96
ADPAutomatic Da20200417A6.172.891.742.061.140.83
ADPTAdaptive Bio20200417A33.6211.476.288.622.822.84
ADREInvesco BLDR20200417ETF31.4912.687.777.814.914.86
ADROAduro Biotec20200417A47.6821.0512.6712.508.278.56
ADSAlliance Dat20200417A21.298.944.294.704.534.25
ADSKAutodesk Inc20200417A13.266.161.132.271.783.87
ADSWAdvanced Dis20200417A3.342.112.701.93-0.570.19
ADTADT Inc.20200417A19.477.982.353.165.574.82
ADTNAdtran Inc20200417A33.0611.29-8.90-10.7419.7422.06
ADUSAddus HomeCa20200417A77.1416.315.21-11.655.0927.87
ADVMAdverum Biot20200417A31.0912.798.037.574.055.22
ADXSAdvaxis, Inc20200417A94.7664.3256.7649.796.4714.61
AEAdams Resour20200417A611.44166.39106.29151.1039.7815.31
AEEAmeren Corpo20200417A9.465.160.190.034.995.17
AEGNAegion Corp20200417A61.5235.566.0221.644.9113.70
AEHRAehr Test Sy20200417A218.0791.4866.2768.96-1.5022.20
AEISAdvanced Ene20200417A59.7715.9913.9915.441.240.57
AELAmerican Equ20200417A37.0423.262.7910.344.7512.79
AEMAgnico Eagle20200417A5.502.200.660.441.541.76
AEMDAETHLON MEDI20200417A118.9558.3847.3947.007.1511.43
AEOAmerican Eag20200417A11.4911.610.654.944.016.64
AEPAmerican Ele20200417A5.118.683.682.275.026.44
AERAercap Holdi20200417A16.576.932.903.273.813.67
AERIAerie Pharma20200417A22.818.912.458.773.040.12
AESAES Corporat20200417A7.978.101.964.022.304.08
AESEAllied Espor20200417A492.70159.95132.67129.4329.1930.95
AESRAnfield U.S.20200417ETF54.2421.7621.7621.960.00-0.21
AEYADDvantage T20200417A252.81130.27105.86147.9510.53-17.98
AEYEAudioEye, In20200417A362.90102.8882.1571.5619.7231.30
AEZSAeterna Zent20200417A72.8746.2024.3139.374.836.64
AFCAllied Capit20200417A72.1119.753.973.4814.9916.30
AFGAmerican Fin20200417A29.4410.502.428.643.941.83
AFHAtlas Financ20200417A244.80100.2797.9381.007.3319.24
AFIArmstrong Fl20200417A138.6352.8819.4519.6633.0333.44
AFIFAnfield Univ20200417ETF62.7029.0829.0929.080.000.00
AFINAmerican Fin20200417A96.6324.7417.6819.765.825.18
AFKVanEck Vecto20200417ETF85.9847.3732.7942.259.515.10
AFLAflac Inc.20200417A4.393.600.69-4.441.008.03
AFLGFirst Trust20200417ETF16.082.322.202.200.120.12
AFMCFirst Trust20200417ETF47.686.906.906.900.000.00
AFMDAffimed N.V.20200417A45.2018.856.475.0012.0813.83
AFSMFirst Trust20200417ETF78.0744.5644.5644.560.000.00
AFTYPacer CSOP F20200417ETF42.7116.6515.2215.211.411.43
AFYAAfya Limited20200417A112.8820.5010.9311.418.359.08
AGFIRST MAJEST20200417A14.329.153.965.625.143.54
AGBAAGBA Acquisi20200417A170.3187.4587.4587.450.000.00
AGCOAGCO Corpora20200417A16.485.031.231.962.403.06
AGEAgeX Therape20200417A260.1085.2869.4594.139.43-9.02
AGENAgenus Inc.20200417A38.2914.247.126.687.037.53
AGFSAgroFresh So20200417A200.2667.7245.0541.8325.1026.04
AGGiShares Core20200417ETF0.920.720.410.420.310.30
AGGPIQ Enhanced20200417ETF22.6321.5520.5620.991.000.56
AGGYWisdomTree Y20200417ETF9.462.962.492.420.480.55
AGIAlamos Gold20200417A16.088.061.031.836.746.24
AGIOAgios Pharma20200417A22.147.070.590.756.566.41
AGLEAeglea BioTh20200417A99.36228.8030.2719.19243.62229.06
AGMFederal Agri20200417A96.0425.4918.6218.226.307.26
AGMHAGM Group Ho20200417A72.8315.6910.3311.415.364.27
AGNAllergan plc20200417A2.921.811.021.100.790.71
AGNCAGNC Investm20200417A8.523.77-0.400.264.173.50
AGNDWisdomTree T20200417ETF74.2424.1124.1124.110.000.00
AGOAssured Guar20200417A20.655.971.441.083.054.87
AGRAvangrid, In20200417A20.584.540.150.004.384.55
AGROADECOAGRO S.20200417A35.8011.094.341.686.069.41
AGRXAgile Therap20200417A49.7519.595.111.3214.2218.29
AGSPlayAGS, Inc20200417A70.0030.8823.9324.794.926.10
AGTiShares MSCI20200417ETF79.8698.2646.5998.260.000.00
AGTCApplied Gene20200417A90.1125.9514.5116.7611.279.21
AGXArgan, Inc20200417A67.9214.998.267.803.167.14
AGYSAgilysys, In20200417A52.4024.8815.587.849.2617.43
AGZiShares Agen20200417ETF17.067.417.277.370.140.04
AGZDWisdomTree T20200417ETF101.8239.1440.1439.14-0.990.00
AHCA.H. Belo Co20200417A115.4234.62-3.87-0.5138.4535.30
AHCOAdaptHealth20200417A218.9462.8541.6248.6018.4214.27
AHHArmada Hoffl20200417A38.0413.614.294.864.878.72
AHPIAllied Healt20200417A124.8538.4441.3738.36-3.070.19
AHTAshford Hosp20200417A90.7769.3334.6445.465.8822.99
AIArlington As20200417A42.3731.277.759.529.4321.55
AIAiShares Asia20200417ETF16.947.234.425.272.801.96
AIEQAI Powered E20200417ETF54.8013.9214.0512.25-0.141.66
AIGAmerican Int20200417A5.877.011.282.911.314.13
AIHSSenmiao Tech20200417A300.89139.04151.27118.121.4820.88
AIIQAI Powered I20200417ETF55.0825.9615.64-2.810.0028.65
AIKIAIkido Pharm20200417A53.7337.8431.5132.045.595.79
AIMAIM ImmunoTe20200417A54.2424.2515.3214.326.099.90
AIMCAltra Indust20200417A37.4428.2516.822.6311.6026.17
AIMTAimmune Ther20200417A24.208.202.702.995.415.23
AINAlbany Inter20200417A57.8615.507.0616.264.66-0.78
AINCAshford Inc.20200417A665.81220.99149.98177.2939.0943.39
AINVApollo Inves20200417A23.5012.245.365.506.496.74
AIQGlobal X Fut20200417ETF40.1514.8814.2812.320.602.56
AIRAAR Corp.20200417A39.9213.536.191.715.4211.80
AIRGAirgain, Inc20200417A132.13166.6341.912.5610.84151.39
AIRIAir Industri20200417A160.9079.5870.7163.495.0715.97
AIRRFirst Trust20200417ETF29.859.143.653.485.495.66
AIRTAir T Inc20200417A851.06530.94530.94530.940.000.00
AITApplied Indu20200417A43.4312.393.340.174.5312.18
AIVApartment In20200417A17.504.632.630.650.653.97
AIZAssurant, In20200417A20.563.931.552.162.381.77
AJGArthur J. Ga20200417A14.917.291.481.962.515.33
AJRDAerojet Rock20200417A35.8512.193.265.182.056.96
AJXGreat Ajax C20200417A61.1014.105.756.217.417.89
AKAMAkamai Techn20200417A10.614.512.832.581.681.93
AKBAAkebia Thera20200417A25.0219.193.5110.266.498.89
AKCAAkcea Therap20200417A44.5820.118.5915.625.634.52
AKERAkers Biosci20200417A105.9138.2326.7825.817.8812.41
AKGAsanko Gold20200417A74.9325.1015.7619.347.165.75
AKRAcadia Realt20200417A22.266.042.102.053.553.99
AKROAkero Therap20200417A167.8356.3032.1232.0223.7824.36
AKRXAkorn, Inc.20200417A105.6960.9130.0145.2225.6415.79
AKTSAKOUSTIS TEC20200417A35.6617.425.153.155.5114.20
ALAir Lease Co20200417A24.767.574.173.963.143.60
ALACAlberton Acq20200417A48.33
ALBAlbemarle Co20200417A15.817.271.860.502.686.75
ALBOAlbireo Phar20200417A131.75135.2634.5816.31120.25130.19
ALCAlcon Inc. O20200417A12.2132.5331.3531.531.181.00
ALCOAlico Inc20200417A85.9129.7210.478.1518.5621.58
ALDXAldeyra Ther20200417A76.4322.478.356.5112.3615.96
ALEALLETE, Inc.20200417A16.335.180.532.032.463.15
ALECAlector, Inc20200417A56.7025.6216.6816.708.828.97
ALEXAlexander &20200417A43.0415.419.9812.585.362.83
ALFAAlphaClone A20200417ETF35.3032.2015.0428.744.003.45
ALGAlamo Group,20200417A142.3836.1519.4724.785.3111.31
ALGNAlign Techno20200417A16.926.303.754.042.552.26
ALGRAllegro Merg20200417A145.9955.1555.1555.150.000.00
ALGTAllegiant Tr20200417A55.0720.787.8012.595.538.15
ALIMAlimera Scie20200417A277.9385.9762.4266.9219.6319.10
ALJJALJ Regional20200417A1721.011034.54545.90833.5884.46137.76
ALKAlaska Air G20200417A13.074.65-1.853.236.451.42
ALKSAlkermes Inc20200417A13.736.172.032.254.153.96
ALLThe Allstate20200417A8.955.323.974.121.361.20
ALLEAllegion Pub20200417A21.065.301.126.342.52-1.05
ALLKAllakos Inc.20200417A71.7736.7514.4214.501.382.89
ALLOAllogene The20200417A52.2212.945.487.707.115.24
ALLTAllot Ltd. O20200417A58.8694.282.374.1916.9079.84
ALLYAlly Financi20200417A7.433.991.241.142.752.85
ALNAAllena Pharm20200417A193.71148.3877.0892.757.7753.27
ALNYAlnylam Phar20200417A22.345.451.421.733.973.72
ALOAlio Gold In20200417A232.8578.3749.8455.5727.2322.77
ALOTAstroNova, I20200417A279.4670.0270.4046.419.2323.63
ALPNAlpine Immun20200417A548.3073.7316.8327.5150.5646.60
ALRMAlarm.com Ho20200417A29.1714.772.9010.744.854.03
ALRNAileron Ther20200417A201.6777.4245.0538.9132.9938.84
ALRSAlerus Finan20200417A309.6476.6074.5673.802.322.80
ALSKAlaska Commu20200417A72.3140.9320.3024.7519.6216.16
ALSNALLISON TRAN20200417A13.214.60-3.50-4.648.049.23
ALTAltimmune, I20200417A56.4327.7119.3720.158.317.57
ALTGAlta Equipme20200417A149.3986.7280.9681.394.415.41
ALTMAltus Midstr20200417A217.3780.8284.6377.663.103.34
ALTRAltair Engin20200417A26.8130.682.341.8428.9729.50
ALTSProShares Mo20200417ETF65.9455.9246.2724.439.7431.79
ALTYGlobal X Sup20200417ETF76.5325.2922.4223.192.132.10
ALUSAlussa Energ20200417A142.7751.7349.7649.762.022.02
ALVAutoliv, Inc20200417A19.504.872.152.312.722.55
ALXAlexander's20200417A45.7725.4619.2019.244.009.13
ALXNAlexion Phar20200417A6.394.851.811.893.042.96
ALYAAlithya Grou20200417A270.97169.80104.83152.09-2.4817.53
AMAntero Midst20200417A31.2113.315.825.557.237.77
AMAGAMAG Pharmac20200417A38.8911.074.485.166.495.91
AMALAmalgamated20200417A169.6632.7319.0833.537.27-0.88
AMATApplied Mate20200417A3.392.700.531.292.171.41
AMBAAmbarella, I20200417A26.8110.995.195.555.675.45
AMBCAmbac Financ20200417A81.0712.814.79-5.034.8517.79
AMCAMC ENTERTAI20200417A33.3715.30-16.717.2431.388.07
AMCAiShares Russ20200417ETF33.478.5814.0014.71-5.42-6.13
AMCIAMCI Acquisi20200417A33.725.015.035.03-0.02-0.02
AMCRAmcor plc Or20200417A11.7213.570.9817.663.44-4.13
AMCXAMC Networks20200417A30.3110.761.522.274.338.39
AMDAdvanced Mic20200417A1.940.930.290.500.640.42
AMEAmetek, Inc.20200417A10.608.030.820.011.807.98
AMEDAmedisys Inc20200417A44.7311.865.886.945.774.92
AMEHApollo Medic20200417A109.9032.0441.4637.57-9.90-5.45
AMGAffiliated M20200417A29.4410.273.434.443.995.80
AMGNAmgen Inc20200417A5.223.104.321.91-1.221.19
AMHAMERICAN HOM20200417A8.203.290.971.841.761.45
AMHCAmplitude He20200417A195.78
AMJJP Morgan Al20200417ETN11.374.111.611.642.482.47
AMKAssetMark Fi20200417A295.8142.8131.8634.422.258.27
AMKRAmkor Techno20200417A13.2018.8215.4612.923.315.89
AMLPAlerian MLP20200417ETF24.459.755.317.033.982.72
AMNAMN Healthca20200417A31.6110.337.169.023.121.30
AMNBAmerican Nat20200417A398.7563.2257.5755.044.978.38
AMOMQraft AI-Enh20200417ETF39.7218.5923.3916.14-4.822.45
AMOTAllied Motio20200417A140.2832.5624.3318.275.3414.26
AMPAmeriprise F20200417A20.529.672.874.422.555.22
AMPEAmpio Pharma20200417A45.0983.8547.6856.3433.0228.28
AMPHAmphastar Ph20200417A28.3427.01-25.29-25.2852.0652.44
AMPYAmplify Ener20200417A75.8256.0339.8939.899.3416.02
AMRBAmerican Riv20200417A1222.27465.05471.09442.540.0021.16
AMRCAmeresco, In20200417A37.0610.893.384.793.506.08
AMRHAmeri Holdin20200417A358.76196.39184.02171.911.6423.29
AMRKA-Mark Preci20200417A195.9061.9149.8648.1112.6314.28
AMRSAmyris Inc.20200417A44.8329.127.2810.9311.4918.05
AMRXAmneal Pharm20200417A31.6614.677.306.897.137.78
AMSAmerican Sha20200417A351.53158.90155.11158.360.000.53
AMSCAmerican Sup20200417A56.2318.18-0.712.3817.5315.82
AMSFAMERISAFE, I20200417A58.6312.816.557.026.035.80
AMSW AAAmerican Sof20200417A48.1117.914.101.557.3116.26
AMTAmerican Tow20200417A10.223.900.213.963.69-0.06
AMTBAmerant Banc20200417A211.8573.4859.9565.688.647.80
AMTB BBAmerant Banc20200417A531.59149.4838.38-8.69142.40160.07
AMTDTD Ameritrad20200417A3.612.761.771.570.441.19
AMTXAemetis, Inc20200417A269.46101.9885.0570.1315.0331.58
AMUETRACS Aleri20200417ETN54.8128.2818.9921.823.826.39
AMUBETRACS Aleri20200417ETN131.9063.289.1124.8059.7643.99
AMWDAmerican Woo20200417A59.2726.2013.2413.3112.4513.11
AMZAInfraCap MLP20200417ETF93.5522.6117.1518.824.113.78
AMZNAmazon.Com I20200417A6.721.820.741.431.060.37
ANAutoNation,20200417A21.674.062.572.901.391.16
ANABAnaptysBio,20200417A35.3811.204.385.056.806.15
ANATAmerican Nat20200417A123.6840.3533.3334.576.885.80
ANDAAndina Acqui20200417A65.8517.3417.3317.330.000.00
ANDEAndersons In20200417A46.9726.2611.6711.5314.5914.91
ANETArista Netwo20200417A17.474.271.220.213.054.06
ANFAbercrombie20200417A14.9419.461.214.383.8214.86
ANGIANGI Homeser20200417A18.728.592.142.736.445.86
ANGLVanEck Vecto20200417ETF16.196.675.515.721.170.95
ANGOAngioDynamic20200417A38.5225.740.9114.616.3811.02
ANHAnworth Mort20200417A75.9438.3831.3125.237.0313.14
ANIKAnika Therap20200417A64.9525.85-3.66-3.1329.6029.45
ANIPANI Pharmace20200417A150.3057.6753.4650.044.647.62
ANIXAnixa Biosci20200417A163.7849.3449.6833.742.2915.55
ANSSAnsys Inc20200417A16.706.473.834.382.642.09
ANTMANTHEM, INC.20200417A13.416.661.562.525.104.14
ANVSAnnovis Bio,20200417A317.64604.8426.73320.2490.72261.59
ANYSphere 3D Co20200417A377.00148.6093.6386.3053.0062.62
AOAiShares Core20200417ETF21.917.816.166.661.651.16
AOBCAmerican Out20200417A22.919.593.002.874.116.70
AOKiShares Core20200417ETF22.539.368.848.840.520.52
AOMiShares Core20200417ETF15.848.334.015.764.332.58
AONAon plc Clas20200417A13.965.070.444.144.590.94
AORiShares Core20200417ETF11.205.975.745.530.230.45
AOSA.O. Smith C20200417A9.602.766.786.72-4.07-3.96
AOSLAlpha and Om20200417A51.46138.886.896.80156.35153.91
APAmpco-Pittsb20200417A83.4526.4713.332.079.8124.38
APAApache Corpo20200417A12.466.571.702.193.634.38
APAMARTISAN PART20200417A28.6213.523.069.182.894.32
APDAir Products20200417A11.733.291.511.571.751.72
APDNApplied DNA20200417A62.0327.388.1812.2017.4815.19
APEIAmerican Pub20200417A72.9411.695.576.274.725.41
APENApollo Endos20200417A1074.62255.45184.78184.4673.1374.04
APEXApex Global20200417A401.35232.92205.38189.5414.8741.85
APHAmphenol Cor20200417A8.692.521.102.651.42-0.12
APHAAphria Inc.20200417A27.5021.6311.7011.849.989.86
APLEApple Hospit20200417A14.629.932.082.403.847.49
APLSApellis Phar20200417A27.548.563.213.795.324.77
APLTApplied Ther20200417A181.9443.4216.5919.2810.3823.63
APMAptorum Grou20200417A282.71112.5860.2028.9620.8481.91
APOApollo Globa20200417A16.266.832.073.202.173.61
APOGApogee Enter20200417A37.2615.682.518.386.547.29
APPFAppFolio, In20200417A77.2525.514.855.259.3419.72
APPNAppian Corpo20200417A32.3010.661.34-2.238.0312.87
APPSDigital Turb20200417A22.0910.353.034.135.776.23
APREAprea Therap20200417A215.0949.8441.3540.413.559.39
APRNBlue Apron H20200417A32.9811.384.593.696.607.71
APTAlpha Pro Te20200417A33.3114.7512.1611.252.213.50
APTOAptose Biosc20200417A34.219.142.551.236.447.91
APTSPreferred Ap20200417A39.8324.956.384.334.2320.39
APTVAptiv PLC20200417A15.695.545.155.330.330.20
APTXAptinyx Inc.20200417A131.9739.2830.3027.953.0211.17
APVOAptevo Thera20200417A244.9257.8844.1443.348.2414.49
APWCAsia Pacific20200417A471.30213.73-27.51-27.51256.90256.90
APXTApex Technol20200417A324.457.1310.3310.39-3.23-3.26
APYApergy Corpo20200417A25.8210.141.842.928.077.23
APYXApyx Medical20200417A119.75113.54-62.5252.44192.0163.40
AQBAquaBounty T20200417A153.5848.1411.4715.2227.2132.87
AQMSAqua Metals,20200417A192.78126.75120.48110.3210.4316.82
AQNAlgonquin Po20200417A7.828.020.826.292.761.76
AQSTAquestive Th20200417A88.7331.3814.1115.2011.2816.14
AQUAEvoqua Water20200417A16.5319.171.054.744.0214.21
ARANTERO RESOU20200417A77.2628.9822.0016.065.8412.90
ARAAmerican Ren20200417A72.3321.496.6610.9413.9610.55
ARAVAravive, Inc20200417A91.6044.6924.1025.819.4018.80
ARAYAccuray Inco20200417A60.8324.398.99-5.6713.5430.02
ARCARC Document20200417A139.1593.63108.3395.63-15.61-1.66
ARCBArcBest Corp20200417A50.7722.7919.0618.603.654.20
ARCCAres Capital20200417A12.796.954.702.631.634.32
ARCEArco Platfor20200417A132.0922.4014.4516.424.675.99
ARCHArch Coal, I20200417A55.6415.869.228.956.556.93
ARCMArrow Reserv20200417ETF30.9115.4615.4615.460.000.00
ARCOARCOS DORADO20200417A33.7614.147.493.825.7110.31
ARCTArcturus The20200417A50.8414.147.617.685.856.45
ARDArdagh Group20200417A76.8933.8716.5219.3816.8214.84
ARDSAridis Pharm20200417A336.06130.3698.5498.5432.2032.20
ARDXArdelyx, Inc20200417A28.3725.8927.9123.73-2.092.17
AREAlexandria R20200417A26.1011.912.63-1.702.6113.67
ARECAMERICAN RES20200417A379.56316.37227.80324.1021.11-10.08
ARESAres Managem20200417A28.8214.1910.7111.013.363.18
ARGOArgo Group I20200417A48.299.645.289.483.740.16
ARGTGlobal X MSC20200417ETF126.5912.6811.1812.111.470.58
ARIAPOLLO COMME20200417A31.6421.424.751.606.8819.70
ARKFARK Fintech20200417ETF14.967.908.468.56-0.56-0.67
ARKGARK Genomic20200417ETF22.5613.1615.639.85-2.453.29
ARKKARK Innovati20200417ETF13.688.205.784.75-0.963.42
ARKQARK Autonomo20200417ETF20.426.736.606.870.13-0.14
ARKRArk Restaura20200417A1127.82458.97423.15415.1737.2944.45
ARKWARK Next Gen20200417ETF12.939.622.903.660.215.92
ARLAmerican Rea20200417A630.92172.57156.53166.42-3.405.97
ARLOArlo Technol20200417A61.1424.3910.5212.317.6612.05
ARLPAlliance Res20200417A52.1023.8510.118.486.7515.29
ARMKARAMARK20200417A19.457.193.962.722.684.46
ARMPArmata Pharm20200417A273.9790.6653.6943.7242.0747.37
ARMRArmor US Equ20200417ETF52.4450.1545.1055.290.73-5.19
ARNAArena Pharma20200417A26.827.976.264.751.693.21
ARNCArconic Corp20200417A26.505.88-0.462.555.833.32
AROCArchrock Inc20200417A29.8711.992.32-3.987.2515.92
AROWArrow Financ20200417A96.2335.6123.9821.7310.4813.88
ARPOAerpio Pharm20200417A270.13154.37150.38132.154.0722.22
ARQTArcutis Biot20200417A411.6482.6676.7865.265.9817.25
ARRARMOUR Resid20200417A16.949.004.294.624.694.43
ARTLArtelo Biosc20200417A305.06161.96150.52143.2516.3418.68
ARTN AAArtesian Res20200417A86.3225.1017.4716.526.878.58
ARTWArts-Way Man20200417A414.99173.36173.32173.320.030.03
ARVNArvinas, Inc20200417A77.8823.072.724.576.3417.94
ARWArrow Electr20200417A21.553.991.481.992.432.00
ARWRArrowhead Re20200417A23.599.245.045.994.143.25
ARYAARYA Science20200417A305.0534.3425.7917.0410.2917.30
ASBAssociated B20200417A9.394.602.582.652.041.96
ASCARDMORE SHIP20200417A47.5740.108.0314.014.5025.49
ASEAGlobal X FTS20200417ETF240.7844.3441.5343.930.000.41
ASETFlexShares R20200417ETF19.9610.1210.1210.120.000.00
ASFIAsta Funding20200417A18.496.872.842.704.034.16
ASGNASGN Incorpo20200417A32.5828.602.349.033.5219.34
ASHAshland Glob20200417A19.943.541.081.122.202.41
ASHRXtrackers Ha20200417ETF3.732.802.352.380.440.42
ASHSXtrackers Ha20200417ETF36.5713.6710.4511.422.682.25
ASHXXtrackers MS20200417ETF145.2264.9564.9564.950.000.00
ASIXAdvanSix Inc20200417A64.1123.7114.859.008.0114.75
ASMAvino Silver20200417A162.1686.6379.4365.745.9620.91
ASMBAssembly Bio20200417A98.4931.8524.1323.226.738.63
ASNAAscena Retai20200417A83.6534.77-42.07-65.3274.48100.57
ASPNAspen Aeroge20200417A77.7616.439.459.226.027.21
ASPSAltisource P20200417A128.9282.7610.4721.6419.8155.76
ASPUASPEN GROUP,20200417A59.0323.047.387.344.8815.01
ASRTAssertio The20200417A95.0642.3926.6627.809.3314.47
ASRVAmeriServ Fi20200417A269.8792.2795.0379.421.2512.57
ASTCAstrotech Co20200417A203.2064.8845.1768.0813.18-3.28
ASTEAstec Indust20200417A96.1414.416.857.876.206.54
ASURAsure Softwa20200417A67.4625.4410.5810.9612.8114.50
ASYSAmtech Syste20200417A168.0055.8643.0528.5910.7327.23
ATAtlantic Pow20200417A49.6823.003.431.4019.5121.67
ATCOAtlas Corp.20200417A41.8411.946.766.624.635.32
ATCXAtlas Techni20200417A688.48235.16232.81201.2615.3834.36
ATECAlphatec Hol20200417A52.8434.067.747.576.5526.01
ATENA10 NETWORKS20200417A23.027.584.073.833.503.76
ATEST CCTest Symbol20200417A27.867.097.047.070.040.01
ATEST GGTEST SYMBOL20200417A27.717.187.167.110.020.06
ATEXAnterix Inc.20200417A94.3515.387.619.206.616.19
ATGEAdtalem Glob20200417A31.7125.191.9413.702.6011.35
ATHAthene Holdi20200417A14.369.090.963.513.005.54
ATHXAthersys, In20200417A47.0118.0311.1510.594.577.43
ATIAllegheny Te20200417A16.238.181.750.593.527.56
ATIFATIF Holding20200417A239.92124.66104.17101.9511.5622.34
ATKRAtkore Inter20200417A30.7721.562.947.664.3013.70
ATLCAtlanticus H20200417A246.8265.7051.1750.3811.1015.33
ATLOAMES Nationa20200417A331.2084.5786.5783.301.031.29
ATMPiPath Select20200417ETF122.7756.9736.4856.4718.170.50
ATNIATN Internat20200417A164.7937.6522.5722.347.0715.20
ATNMActinium Pha20200417A35.5535.6213.2810.995.6124.16
ATNXAthenex, Inc20200417A36.5231.4714.1414.8317.8317.10
ATOAtmos Energy20200417A17.627.811.811.196.036.65
ATOMAtomera Inco20200417A203.4258.1138.9040.4119.8017.87
ATOSAtossa Thera20200417A99.2154.1431.8336.084.5517.70
ATRAptarGroup,20200417A27.414.711.101.773.592.94
ATRAAtara Biothe20200417A41.1320.8410.489.6410.2711.31
ATRCAtriCure, In20200417A47.789.81-6.56-5.7416.1015.56
ATRIAtrion Corp20200417A
ATROAstronics Co20200417A42.3711.443.324.146.927.32
ATRSAntares Phar20200417A38.0814.771.542.6413.0612.13
ATSGAir Transpor20200417A25.1810.40-2.19-1.9611.8512.43
ATTOAtento S.A.20200417A139.44102.2323.4776.2422.7526.06
ATUSAltice USA,20200417A4.541.960.660.661.011.30
ATVIActivision B20200417A2.972.622.420.770.201.86
ATXIAvenue Thera20200417A239.2845.4827.069.3821.1236.16
AUBAtlantic Uni20200417A27.4924.471.92-1.433.7925.44
AUBNAuburn Natio20200417A928.14343.38343.38343.380.000.00
AUDCAudioCodes L20200417A33.868.511.812.906.585.61
AUGAuryn Resour20200417A142.8947.3638.1340.768.026.64
AUMNGolden Miner20200417A217.53121.2491.3978.6529.4542.97
AUPHAurinia Phar20200417A17.5516.0111.2111.101.254.87
AUSFGlobal X Ada20200417ETF49.3015.4514.0013.921.451.52
AUTOAutoWeb, Inc20200417A312.56143.2690.6190.6926.3330.03
AUYYamana Gold,20200417A23.619.981.474.078.515.90
AVAAvista Corpo20200417A20.233.70-2.79-4.976.448.68
AVAVAeroVironmen20200417A34.589.523.222.454.417.05
AVBAvalonBay Co20200417A19.0610.407.448.102.882.30
AVCOAvalon Globo20200417A149.0461.6041.7936.5120.8625.17
AVCTAmerican Vir20200417A118.2271.0867.5264.744.206.36
AVDAmerican Van20200417A56.3811.563.663.227.018.35
AVDEAvantis Inte20200417ETF28.579.03-4.37-4.3713.3813.38
AVDVAvantis Inte20200417ETF36.3922.2121.9921.960.230.25
AVEMAvantis Emer20200417ETF27.579.428.998.800.430.63
AVEOAVEO Pharmac20200417A94.9928.4410.5611.8013.3016.62
AVGOBroadcom Inc20200417A8.212.27-0.650.512.921.76
AVGRAvinger, Inc20200417A259.75151.75112.82109.8247.1342.75
AVIDAvid Technol20200417A29.8128.3621.6722.216.546.16
AVLRAvalara, Inc20200417A41.696.854.234.312.462.54
AVNSAvanos Medic20200417A54.3311.21-1.922.1212.969.09
AVNWAviat Networ20200417A580.94159.99101.34168.8930.66-9.35
AVROAVROBIO, Inc20200417A100.1828.2310.7915.069.5413.13
AVTAvnet, Inc.20200417A20.365.741.721.692.274.03
AVTRAvantor, Inc20200417A18.723.91-4.63-3.098.156.99
AVUSAvantis U.S.20200417ETF17.894.663.884.180.670.48
AVUVAvantis U.S.20200417ETF34.8716.549.459.117.097.43
AVXLAnavex Life20200417A55.5921.384.9110.8811.8410.51
AVYAvery Dennis20200417A28.927.671.72-0.492.898.14
AVYAAvaya Holdin20200417A16.996.613.752.452.774.16
AWAYETFMG Travel20200417ETF96.1828.7711.6324.071.994.70
AWIArmstrong Wo20200417A30.965.301.943.072.352.23
AWKAmerican Wat20200417A14.613.521.211.562.271.96
AWRAmerican Sta20200417A38.7810.37-0.75-0.7910.3911.15
AWREAware Inc20200417A578.96195.41145.5077.2662.45116.99
AWTMAware Ultra-20200417ETF26.9511.5611.5611.560.000.00
AWXAvalon Holdi20200417A282.7968.5670.8982.031.81-13.50
AXAxos Financi20200417A42.3023.815.6512.465.5111.26
AXASAbraxas Petr20200417A94.1465.8534.3053.2423.3212.72
AXDXAccelerate D20200417A46.0110.877.348.603.302.27
AXEAnixter Inte20200417A17.444.892.243.270.961.62
AXGNAxogen, Inc.20200417A40.4714.003.224.767.179.22
AXGTAxovant Gene20200417A167.5865.6555.9158.645.497.01
AXJLWisdomTree A20200417ETF60.089.667.497.881.921.78
AXLAmerican Axl20200417A28.5212.295.256.166.426.12
AXLAAxcella Heal20200417A309.0877.7561.7466.1611.8711.64
AXNXAxonics Modu20200417A56.7811.362.414.648.536.72
AXPAmerican Exp20200417A4.591.89-1.820.033.581.85
AXRAMREP Corpor20200417A493.78174.5914.619.60159.99166.03
AXSAxis Capital20200417A17.403.410.421.262.752.16
AXSMAxsome Thera20200417A32.388.841.922.706.126.14
AXTAAxalta Coati20200417A9.543.461.521.531.881.93
AXTIAXT Inc20200417A62.22100.029.72-6.638.3097.10
AXUAlexco Resou20200417A74.3947.5619.2231.7631.1615.87
AYAtlantica Yi20200417A31.308.804.296.123.962.68
AYIAcuity Brand20200417A27.577.781.382.864.384.92
AYTUAytu BioScie20200417A73.0436.6526.6826.859.929.89
AYXAlteryx, Inc20200417A17.4610.152.152.833.237.28
AZOAutoZone, In20200417A27.037.834.785.222.642.26
AZPNAspen Techno20200417A26.424.651.912.192.692.46
AZREAzure Power20200417A332.9763.9259.8763.080.000.83
AZRXAzurRx BioPh20200417A302.46215.91190.50194.3016.8621.63
AZZAZZ Inc.20200417A80.3921.687.345.897.0015.74
BBarnes Group20200417A48.9520.165.733.146.4316.93
BABoeing Compa20200417A4.692.121.020.481.101.64
BABInvesco Taxa20200417ETF13.015.154.344.200.810.96
BACBank of Amer20200417A4.383.362.922.330.441.04
BAHBooz Allen H20200417A12.604.541.062.551.651.98
BALiPath Series20200417ETN90.6851.71-1.7211.9237.7139.77
BAMBrookfield A20200417A8.413.601.491.292.122.32
BANCBanc of Cali20200417A34.1310.765.152.404.938.35
BANDBandwidth In20200417A38.6512.695.196.237.346.46
BANFBancfirst Co20200417A64.0416.4011.6711.464.394.95
BANRBanner Corp.20200417A42.2211.024.674.045.496.97
BANXStoneCastle20200417A220.4885.1770.4670.3216.6016.24
BAPCredicorp LT20200417A31.974.361.892.362.392.00
BAPRInnovator S&20200417ETF72.8216.5214.9216.61-0.26-0.08
BASIBioanalytica20200417A387.84113.0674.8649.339.9961.03
BATLBattalion Oi20200417A718.64158.03269.89269.89-110.45-110.45
BATR AALiberty Medi20200417A48.4335.6118.7919.7517.2716.24
BATR KKLiberty Medi20200417A42.6512.924.554.988.267.98
BATTAmplify Adva20200417ETF67.9634.3134.4534.45-0.14-0.14
BAUGInnovator S&20200417ETF110.2343.6346.6042.58-2.871.04
BAXBaxter Inter20200417A6.322.851.051.401.801.46
BBBlackBerry L20200417A23.8914.032.973.656.2910.32
BBAXJPMorgan Bet20200417ETF15.145.563.684.341.871.24
BBBYBed Bath & B20200417A19.729.702.132.816.696.88
BBCVirtus LifeS20200417ETF82.5138.5524.5220.4713.6618.27
BBCAJPMorgan Bet20200417ETF16.245.865.045.490.830.38
BBCPConcrete Pum20200417A157.47101.7987.6381.1618.3721.31
BBDCBarings BDC,20200417A67.6034.856.9524.8011.609.91
BBEUJPMorgan Bet20200417ETF9.362.460.861.321.601.14
BBGIBeasley Broa20200417A215.56396.01100.40288.013.0698.41
BBHVanEck Vecto20200417ETF8.006.726.996.08-0.270.64
BBIBrickell Bio20200417A354.75125.76111.86110.9332.0415.14
BBINJPMorgan Bet20200417ETF22.9226.1826.1826.180.000.00
BBIOBridgeBio Ph20200417A68.3141.1138.3238.242.872.90
BBJPJPMorgan Bet20200417ETF11.763.423.143.040.280.38
BBPVirtus LifeS20200417ETF57.9112.508.3610.214.062.29
BBQBBQ Holdings20200417A300.2164.1265.9155.80-0.788.27
BBREJPMorgan Bet20200417ETF10.904.002.423.241.230.76
BBSAJPMorgan Bet20200417ETF50.1319.2919.2919.290.000.00
BBSIBarrett Busi20200417A85.3027.1521.7121.184.746.01
BBUBrookfield B20200417A56.1215.858.7611.115.654.73
BBUSJPMorgan Bet20200417ETF4.636.904.184.362.542.54
BBWBuild-A-Bear20200417A109.0941.3838.3027.451.5613.86
BBXBBX Capital20200417A95.8432.658.713.7023.0829.02
BBYBest Buy Com20200417A8.975.391.271.841.103.54
BCBrunswick Co20200417A20.685.742.011.773.073.96
BCBPBCB Bancorp20200417A62.3018.9210.469.947.678.98
BCCBoise Cascad20200417A33.4010.657.8511.982.68-1.30
BCDAberdeen Sta20200417ETF117.4067.44129.89141.12-57.47-72.64
BCDABioCardia, I20200417A1107.67582.08601.33554.3322.0727.64
BCEBCE, Inc.20200417A3.123.081.931.801.161.29
BCEIBONANZA CREE20200417A66.7915.327.278.207.617.14
BCELAtreca, Inc.20200417A123.6255.4418.2317.3139.0839.66
BCIAberdeen Sta20200417ETF36.3321.6423.3521.85-1.98-0.19
BCLIBrainstorm C20200417A41.7819.4510.8812.108.277.33
BCMiPath Pure B20200417ETN100.9237.6137.5137.510.100.10
BCMLBayCom Corp20200417A371.15100.8263.9164.5538.2036.76
BCOThe Brink's20200417A21.6310.572.146.402.194.14
BCOMB Communicat20200417A729.70377.38296.66411.1545.45-35.87
BCORBlucora, Inc20200417A35.4413.79-2.775.0716.458.76
BCOVBrightcove,20200417A35.2127.316.4112.2321.2415.31
BCOW1895 Bancorp20200417A381.9196.8626.4426.5970.7771.06
BCPCBalchem Corp20200417A81.0014.037.207.676.346.36
BCRXBioCryst Pha20200417A32.8315.139.956.404.688.73
BCSFBain Capital20200417A113.2826.1615.1613.877.1612.29
BCTFBancorp 34,20200417A488.34126.0497.9292.8143.6034.44
BDCBelden Inc.20200417A29.1612.151.97-5.044.2517.07
BDCSUBS AG Excha20200417ETN78.5516.8617.8617.77-0.99-0.90
BDCYETRACS 2xMon20200417ETN240.0722.19-3.94-3.4226.1725.73
BDCZETRACS Wells20200417ETN69.4517.7718.3017.59-0.520.18
BDECInnovator S&20200417ETF44.9682.798.6080.853.931.94
BDGEBridge Banco20200417A85.6927.9718.8524.557.373.47
BDLFlanigan's E20200417A464.81184.92181.23155.95-0.6328.35
BDNBrandywine R20200417A14.593.690.661.292.992.40
BDRBlonder Tong20200417A512.29180.60153.33177.7127.502.94
BDSIBioDelivery20200417A26.4110.002.072.517.807.49
BDTXBlack Diamon20200417A116.0757.8228.4527.5031.4531.55
BDXBecton, Dick20200417A10.382.271.611.660.660.61
BEBloom Energy20200417A38.6412.045.825.695.756.35
BEAMBeam Therape20200417A115.7926.1119.6019.046.307.09
BEATBioTelemetry20200417A35.6523.112.6113.444.739.57
BECNBeacon Roofi20200417A35.9828.252.230.4426.4428.40
BELF AABel Fuse Inc20200417A482.53149.47-6.85-6.42163.99158.18
BELF BBBel Fuse Inc20200417A147.4973.9951.5459.1023.4014.93
BENFranklin Res20200417A7.173.25-0.660.033.913.22
BEPBrookfield R20200417A21.816.933.022.773.254.16
BERYBerry Global20200417A16.834.980.981.441.313.49
BF AABrown-Forman20200417A74.8017.9214.1816.203.751.72
BF BBBrown-Forman20200417A14.179.750.034.562.525.16
BFAMBRIGHT HORIZ20200417A28.186.522.052.543.983.91
BFCBank First C20200417A617.60115.99101.9895.576.7520.15
BFEBInnovator S&20200417ETF67.0737.0238.2731.76-1.255.24
BFINBankFinancia20200417A309.5386.9767.2777.7721.489.41
BFITGlobal X Hea20200417ETF41.728.438.518.42-0.080.01
BFORBarron's 40020200417ETF33.8712.5812.2712.250.310.34
BFSSaul Centers20200417A139.9528.4315.3116.297.8212.13
BFSTBusiness Fir20200417A223.6843.2118.1223.7619.1019.59
BFYTBenefytt Tec20200417A52.5612.722.372.969.659.76
BGBunge Limite20200417A10.523.862.091.691.772.19
BGCPBGC Partners20200417A37.8819.506.5111.247.858.25
BGFVBig 5 Sporti20200417A132.39105.5144.8568.6833.2837.17
BGGBriggs & Str20200417A53.0721.559.1315.2311.866.28
BGIBirks Group20200417A1028.22518.37395.06203.1839.53299.15
BGRNiShares Glob20200417ETF38.9622.6121.8821.880.730.73
BGSB&G Foods, I20200417A16.106.116.162.25-1.333.85
BGSFBG Staffing20200417A171.4280.4043.6267.0710.7713.33
BHBiglari Hold20200417A204.3153.0744.8744.614.758.49
BH AABiglari Hold20200417A84.2612.517.8721.221.411.71
BHATBlue Hat Int20200417A392.22134.15-17.34-7.30148.56142.98
BHBBar Harbor B20200417A219.9089.6950.5859.103.1929.80
BHCBausch Healt20200417A8.444.47-2.281.136.753.34
BHEBenchmark El20200417A36.4416.081.2315.376.540.68
BHFBrighthouse20200417A16.815.711.321.043.594.67
BHLBBerkshire Hi20200417A29.2712.392.496.533.015.80
BHRBraemar Hote20200417A83.3948.6726.1734.1913.8714.63
BHTGBioHiTech Gl20200417A604.96347.74182.05241.85162.57109.40
BHVNBiohaven Pha20200417A42.2718.194.986.365.0811.67
BIBProShares Ul20200417ETF7.415.783.503.742.272.04
BIBLInspire 10020200417ETF58.4717.6120.1421.101.880.93
BICKFirst Trust20200417ETF196.9766.1066.3160.222.155.87
BIGBig Lots, In20200417A15.478.204.212.673.985.59
BIIBBiogen Inc.20200417A7.712.18-1.75-0.093.932.27
BILSPDR Bloombe20200417ETF1.090.460.460.460.000.00
BILLBill.com Hol20200417A61.4311.277.668.363.512.92
BIMIBOQI Interna20200417A82.3629.5016.0816.0412.3213.47
BIOBio-Rad Labo20200417A38.7010.473.932.464.385.07
BIO BBBio-Rad Labo20200417A68.4536.9236.9236.920.000.00
BIOCBiocept, Inc20200417A39.3028.7418.9020.936.727.80
BIOLBiolase, Inc20200417A141.73132.3244.7846.3291.5188.01
BIOXBioceres Cro20200417A394.5575.1575.1575.150.000.00
BIPBrookfield I20200417A11.3120.6616.9418.433.742.23
BIPCBrookfield I20200417A34.8512.609.808.902.793.69
BISProShares Ul20200417ETF10.738.741.348.313.890.43
BIVVanguard Int20200417ETF3.691.581.021.000.560.58
BIZDVanEck Vecto20200417ETF55.2319.6917.9118.551.781.14
BJBJs Wholesal20200417A16.958.571.952.842.105.69
BJANInnovator S&20200417ETF49.5612.8112.5112.330.300.48
BJKVanEck Vecto20200417ETF72.3080.5882.3381.10-1.75-0.52
BJRIBJ's Restaur20200417A39.9911.904.455.166.686.74
BJULInnovator S&20200417ETF28.7716.00-0.82-0.8116.8516.84
BJUNInnovator S&20200417ETF75.8721.0622.5632.83-1.88-11.80
BKBank of New20200417A4.213.75-0.01-0.673.744.43
BKCCBlackRock Ca20200417A69.6625.8515.3920.0110.495.86
BKDBrookdale Se20200417A29.3117.6811.89-6.392.0723.96
BKEThe Buckle,20200417A21.7921.571.1110.245.3011.19
BKEPBlueknight E20200417A114.6945.3431.4033.599.3811.67
BKFiShares MSCI20200417ETF17.235.121.151.693.973.43
BKHBlack Hills20200417A36.2811.992.119.063.132.93
BKIBlack Knight20200417A12.702.420.921.191.501.23
BKLCBNY Mellon U20200417ETF33.5759.6659.6659.660.000.00
BKLNInvesco Seni20200417ETF4.812.000.740.751.251.24
BKMCBNY Mellon U20200417ETF30.9129.0329.0329.030.000.00
BKNGBooking Hold20200417A16.254.882.002.582.351.83
BKRBaker Hughes20200417A8.894.332.362.050.932.28
BKSCBank of Sout20200417A484.06143.69156.33126.05-14.8717.36
BKSEBNY Mellon U20200417ETF0.22
BKTIBK Technolog20200417A341.27127.00134.76118.16-2.608.88
BKUBankunited,20200417A24.067.94-8.911.1515.316.77
BKYIBIO-key Inte20200417A152.1674.4363.7460.6811.6914.09
BLBlackLine, I20200417A29.426.063.163.482.862.58
BLBDBlue Bird Co20200417A62.4520.3410.836.525.0413.74
BLCMBellicum Pha20200417A136.3395.4915.5742.8915.9150.34
BLCNReality Shar20200417ETF114.1251.388.807.8843.6643.89
BLDTopBuild Cor20200417A37.4212.051.913.095.558.94
BLDPBallard Powe20200417A10.205.653.603.762.051.89
BLDRBuilders Fir20200417A19.7915.619.0310.216.585.44
BLESInspire Glob20200417ETF25.926.375.786.060.590.31
BLFSBioLife Solu20200417A60.1732.763.0710.2111.6722.37
BLHYVirtus Newfl20200417ETF86.7834.1234.1234.120.000.00
BLINBridgeline D20200417A229.68139.46130.43121.4314.6918.25
BLKBlackrock, I20200417A20.205.983.603.962.211.96
BLKBBlackbaud, I20200417A44.737.984.244.843.363.14
BLLBall Corpora20200417A11.254.725.587.87-0.87-3.15
BLMNBloomin' Bra20200417A15.7119.370.3012.515.856.87
BLNKBlink Chargi20200417A96.6539.3931.3230.053.699.29
BLOKAmplify Tran20200417ETF25.3317.441.246.337.0211.14
BLPHBellerophon20200417A92.1830.7122.6722.977.687.74
BLUBELLUS Healt20200417A65.6218.8710.0910.618.318.27
BLUEbluebird bio20200417A19.1711.335.246.274.925.06
BLVVanguard Lon20200417ETF16.874.47-1.10-0.965.585.43
BLXBanco Latino20200417A50.0227.554.7115.774.4811.64
BMARInnovator S&20200417ETF38.9120.3619.7420.290.630.08
BMCHBMC Stock Ho20200417A31.107.418.549.15-1.68-1.74
BMIBadger Meter20200417A68.1027.626.8818.376.229.21
BMLPDorsey Wrigh20200417ETF43.5716.5151.02-21.91-36.2038.35
BMOBank of Mont20200417A4.833.773.432.700.341.08
BMRABIOMERICA IN20200417A51.1019.239.239.539.099.71
BMRCBank of Mari20200417A226.3755.8347.9848.946.456.88
BMRNBioMarin Pha20200417A9.784.840.551.432.063.40
BMTCBryn Mawr Ba20200417A90.0021.5315.5517.015.194.52
BMYBristol-Myer20200417A1.873.370.481.662.901.72
BNDVanguard Tot20200417ETF1.180.700.410.590.280.10
BNDCFlexShares C20200417ETF61.5353.1753.1753.170.000.00
BNDWVanguard Tot20200417ETF9.453.983.193.470.790.51
BNDXVanguard Tot20200417ETF1.790.820.570.610.250.21
BNEDBarnes & Nob20200417A63.5028.4414.9618.547.689.88
BNFTBenefitfocus20200417A42.8513.940.789.5312.974.42
BNGOBionano Geno20200417A78.5547.8934.4736.0610.6211.88
BNKDMicroSectors20200417ETN69.4622.7314.0114.267.788.48
BNKOMicroSectors20200417ETN51.88
BNKUMicroSectors20200417ETN61.5229.0218.155.356.4523.43
BNKZMicroSectors20200417ETN50.1218.9921.1819.94-2.19-0.95
BNOVInnovator S&20200417ETF60.6921.6723.4124.84-1.75-3.19
BNSBank of Nova20200417A3.132.152.332.34-0.17-0.18
BNSOBonso Electr20200417A1239.67231.58194.65194.6539.0239.02
BOCHBank of Comm20200417A104.4389.5683.5679.438.0010.13
BOCTInnovator S&20200417ETF64.6435.5530.2936.355.29-0.81
BOHBank of Hawa20200417A41.309.937.597.752.312.19
BOKFBOK Financia20200417A35.0610.393.914.276.516.18
BOMNBoston Omaha20200417A87.01112.2217.7818.777.5587.83
BONDPIMCO Active20200417ETF10.073.582.031.941.541.63
BOOMDMC Global I20200417A75.2815.395.966.318.609.08
BOOTBoot Barn Ho20200417A27.797.601.643.174.614.43
BORRBorr Drillin20200417A120.2557.5852.9550.024.117.56
BOSCB.O.S. Bette20200417A689.44360.12397.26344.62-2.0715.49
BOSSGlobal X Fou20200417ETF83.5922.3020.3120.311.991.99
BOTJBank of the20200417A1016.87225.15141.49143.6583.0183.16
BOTZGlobal X Fun20200417ETF7.395.341.700.951.304.40
BOUTInnovator IB20200417ETF159.8998.70-8.871.10106.2698.88
BOXBOX, INC.20200417A10.7210.458.158.042.412.47
BOXLBoxlight Cor20200417A205.06119.8884.3161.249.4256.80
BPFHBoston Priva20200417A22.7519.761.9022.254.43-2.60
BPMCBlueprint Me20200417A29.857.534.844.672.482.86
BPMPBP Midstream20200417A41.1911.723.605.377.426.40
BPMXBioPharmX Co20200417A167.5570.8457.6756.638.4614.13
BPOPPopular Inc20200417A26.359.593.503.995.785.63
BPRNThe Bank of20200417A544.95123.8575.0191.6748.2632.29
BPTBP Prudhoe B20200417A73.1521.545.707.3915.0314.16
BPTHBio-Path Hol20200417A97.9541.4222.117.5916.2333.83
BPYBrookfield P20200417A12.2911.550.913.444.988.09
BPYUBrookfield P20200417A30.0522.0215.1314.536.047.58
BRBroadridge F20200417A14.642.911.561.851.351.06
BRBRBellRing Bra20200417A52.5815.139.509.525.295.61
BRBSBlue Ridge B20200417A69.4639.3214.9516.210.0021.85
BRCBrady Corpor20200417A35.8323.802.1114.223.889.48
BREWCraft Brew A20200417A26.678.804.703.312.255.48
BRFVanEck Vecto20200417ETF73.0129.0332.4232.001.582.00
BRGBluerock Res20200417A62.8822.719.078.8913.5113.86
BRIDBridgford Fo20200417A1105.07219.32205.13208.4922.6011.02
BRK AABerkshire Ha20200417A0.000.00
BRK BBBERKSHIRE HA20200417A3.123.871.732.142.151.73
BRKLBrookline Ba20200417A34.81119.5630.4330.7498.5597.98
BRKRBruker Corpo20200417A17.583.010.290.322.742.72
BRKSBrooks Autom20200417A24.1415.1911.126.084.069.17
BRMKBroadmark Re20200417A35.5011.436.517.004.354.42
BRNBarnwell Ind20200417A474.34134.80139.14111.793.0822.84
BROBrown & Brow20200417A8.813.601.422.392.201.22
BROGBrooge Energ20200417A1191.9283.7977.1676.996.636.80
BRPBRP Group, I20200417A243.3749.9743.1041.706.088.27
BRQSBorqs Techno20200417A408.11155.7084.0380.9829.8373.59
BRTBRT Apartmen20200417A125.9639.2518.9911.1616.4928.06
BRXBRIXMOR PROP20200417A12.026.791.922.424.874.42
BRYBerry Corpor20200417A66.5634.4019.1724.5515.479.84
BRZUDirexion Dai20200417ETF59.3124.1018.9017.854.856.25
BSAEInvesco Bull20200417ETF60.35
BSBEInvesco Bull20200417ETF59.6740.5637.5137.513.033.03
BSBKBogota Finan20200417A555.57103.3981.71101.330.002.02
BSCEInvesco Bull20200417ETF60.02
BSCKInvesco Bull20200417ETF14.833.522.983.310.540.21
BSCLInvesco Bull20200417ETF12.913.873.543.650.340.22
BSCMInvesco Bull20200417ETF23.126.034.735.251.300.78
BSCNInvesco Bull20200417ETF31.8112.5511.8511.950.700.60
BSCOInvesco Bull20200417ETF29.8611.4711.5210.75-0.040.73
BSCPInvesco Bull20200417ETF23.2015.1112.4012.452.722.67
BSCQInvesco Bull20200417ETF67.8725.4624.0624.261.401.21
BSCRInvesco Bull20200417ETF29.5711.6611.006.180.625.47
BSCSInvesco Bull20200417ETF42.7813.0812.9212.900.150.18
BSCTInvesco Bull20200417ETF39.9715.2315.5615.56-0.33-0.33
BSDEInvesco Bull20200417ETF168.6628.7728.7128.710.050.05
BSEPInnovator S&20200417ETF57.0313.8813.8813.880.000.00
BSETBassett Furn20200417A101.7650.0816.8239.0910.0910.90
BSGMBioSig Techn20200417A72.7723.4214.2315.758.037.66
BSIGBrightSphere20200417A36.2511.980.354.2211.397.75
BSJKInvesco Bull20200417ETF14.974.923.554.671.380.25
BSJLInvesco Bull20200417ETF17.075.323.704.971.260.35
BSJMInvesco Bull20200417ETF9.035.303.314.401.990.90
BSJNInvesco Bull20200417ETF18.716.147.837.92-1.69-1.78
BSJOInvesco Bull20200417ETF14.537.246.716.680.530.56
BSJPInvesco Bull20200417ETF48.3829.5829.2528.900.330.67
BSJQInvesco Bull20200417ETF40.6927.7023.3823.494.264.20
BSJRInvesco Bull20200417ETF123.1460.3553.2553.257.107.10
BSMBlack Stone20200417A49.9115.477.747.377.068.09
BSMLInvesco Bull20200417ETF79.8023.3123.3123.310.000.00
BSMMInvesco Bull20200417ETF85.4934.4334.4334.430.000.00
BSMNInvesco Bull20200417ETF100.8940.0840.0840.080.000.00
BSMOInvesco Bull20200417ETF99.63
BSMPInvesco Bull20200417ETF94.2018.6245.8445.84-27.18-27.18
BSMQInvesco Bull20200417ETF95.39
BSMRInvesco Bull20200417ETF91.3546.9746.9746.970.000.00
BSMSInvesco Bull20200417ETF95.11
BSMTInvesco Bull20200417ETF96.8550.4750.4750.470.000.00
BSQRBSQUARE Corp20200417A361.8493.7662.7973.0931.1620.77
BSRRSierra Banco20200417A149.6327.0314.2614.879.7112.17
BSTCBioSpecifics20200417A146.1428.5022.2022.695.825.82
BSVVanguard Sho20200417ETF1.831.531.281.280.240.24
BSVNBank7 Corp.20200417A390.44136.25132.51147.430.79-11.56
BSXBoston Scien20200417A2.952.711.951.400.771.31
BTAIBioXcel Ther20200417A107.4931.6517.8818.656.8212.94
BTALAGFiQ U.S. M20200417ETF30.1912.024.427.644.814.38
BTEBaytex Energ20200417A59.4439.6134.9031.695.387.98
BTECPrincipal He20200417ETF64.8440.3634.0532.341.377.85
BTGB2Gold Corp.20200417A22.829.322.133.887.195.44
BTNBallantyne S20200417A541.46138.7181.30130.5448.048.26
BTUPeabody Ener20200417A34.8413.296.013.026.8310.25
BTYSiPath Series20200417ETF32.7911.2410.1010.101.151.15
BUGGlobal X Cyb20200417ETF78.6920.9830.1530.19-9.15-9.19
BULPacer US Cas20200417ETF52.9940.8020.4434.0220.446.80
BURLBURLINGTON S20200417A20.187.192.253.682.553.50
BUSEFirst Busey20200417A63.9010.643.123.317.107.34
BUYUSCF SummerH20200417ETF182.6871.1771.1771.170.000.00
BUYNUSCF SummerH20200417ETF210.02
BVBrightView H20200417A67.3920.728.459.126.6111.57
BVALBrand Value20200417ETF66.095.754.334.561.421.19
BVSNBroadvision20200417A303.3196.5795.5597.590.25-1.03
BWBabcock & Wi20200417A164.8976.5446.3872.53-0.953.81
BWABorgWarner I20200417A7.4513.311.650.901.1312.22
BWBBridgewater20200417A141.28124.9546.2430.62111.9198.70
BWENBroadwind En20200417A277.6548.2037.2331.4511.8716.76
BWFGBankwell Fin20200417A474.0998.9962.7270.7727.1428.16
BWL AABowl America20200417A455.62118.4994.4073.8122.6544.74
BWMXBetterware d20200417A983.14211.0967.50-127.3048.98328.09
BWXSPDR Bloombe20200417ETF18.0512.0611.3911.240.400.82
BWXTBWX Technolo20200417A25.916.542.833.852.772.69
BWZSPDR Bloombe20200417ETF60.4444.2941.1244.193.120.10
BXThe Blacksto20200417A6.462.750.811.191.221.56
BXCBlueLinx Hol20200417A105.9040.0521.3222.989.9616.97
BXGBluegreen Va20200417A99.9736.9611.936.832.6329.28
BXMTBlackstone M20200417A22.597.752.341.483.706.26
BXPBoston Prope20200417A18.044.041.492.032.532.00
BXRXBaudax Bio,20200417A69.9432.2321.7525.628.706.61
BXSBancorpSouth20200417A28.448.023.990.303.197.71
BYByline Banco20200417A57.1018.734.216.697.3212.01
BYDBoyd Gaming20200417A15.168.120.592.944.355.18
BYFCBroadway Fin20200417A404.92114.9858.2058.2057.5457.54
BYLDiShares Yiel20200417ETF39.4712.0110.6410.641.371.37
BYNDBeyond Meat,20200417A16.946.622.612.022.064.59
BYSIBeyondSpring20200417A433.88168.4197.7586.8382.6983.59
BZHBeazer Homes20200417A41.5817.167.652.617.1714.50
BZQProShares Ul20200417ETF10.583.040.620.992.422.05
CCitigroup In20200417A2.433.150.181.842.991.33
CAAPCorporacion20200417A110.0241.5523.5814.7015.2226.89
CAASChina Automo20200417A172.6273.6973.0173.010.680.68
CABACabaletta Bi20200417A295.30131.4853.38108.9825.5723.74
CABOCable One, I20200417A1.684.732.874.330.730.41
CACCamden Natio20200417A68.9315.367.308.536.816.84
CACCCredit Accep20200417A48.5214.596.236.757.227.29
CACGClearBridge20200417ETF68.4526.8626.7826.790.090.07
CACICACI INTERNA20200417A44.728.995.664.752.944.18
CADECadence Banc20200417A20.5414.703.414.0811.2310.77
CAECAE INC20200417A11.743.880.260.483.603.40
CAGConagra Bran20200417A5.213.04-1.330.664.382.38
CAHCardinal Hea20200417A8.042.222.942.82-0.72-0.60
CAICAI Internat20200417A92.9532.5121.9822.454.9110.05
CAKECheesecake F20200417A14.646.922.003.113.013.81
CALCaleres Inc20200417A27.7013.245.165.976.987.27
CALACalithera Bi20200417A24.279.964.395.525.294.44
CALBCalifornia B20200417A747.60182.13196.08162.96-13.6118.75
CALFPacer US Sma20200417ETF28.1022.5318.0021.821.090.70
CALMCal-Maine Fo20200417A20.7610.951.533.373.307.52
CALXCALIX, INC.20200417A41.6014.254.205.043.709.17
CAMPCalAmp Corp.20200417A39.2920.125.1113.836.826.28
CAMTCamtek Ltd20200417A40.4212.166.346.195.575.98
CAPEiPath Shille20200417ETN34.2812.393.132.619.079.78
CAPLCrossAmerica20200417A306.5372.7651.8356.8916.1815.92
CAPRCapricor The20200417A111.5045.7038.7433.797.4811.91
CARAvis Budget20200417A11.374.51-1.01-0.555.475.05
CARACara Therape20200417A24.4717.660.936.615.6910.98
CARECARTER BANK20200417A243.97191.9461.4565.15154.19140.35
CARGCarGurus, In20200417A17.8410.064.913.074.977.06
CAROCarolina Fin20200417A25.8041.3321.6912.5419.6829.75
CARRCarrier Glob20200417A8.873.731.933.671.790.06
CARSCars.com Inc20200417A26.8510.983.512.807.348.18
CARVCarver Banco20200417A551.68148.69148.8795.735.0052.66
CARZFirst Trust20200417ETF129.3241.3541.0941.110.260.25
CASACasa Systems20200417A54.2420.224.6811.219.698.98
CASHMeta Financi20200417A48.6811.995.625.005.826.99
CASICASI Pharmac20200417A91.8557.0157.4253.58-0.263.43
CASSCass Informa20200417A97.2913.943.212.839.9311.12
CASYCasey's Gene20200417A42.619.744.824.714.745.17
CATCaterpillar20200417A6.064.300.900.953.403.35
CATBCatabasis Ph20200417A61.1723.485.41-3.0115.6526.52
CATCCAMBRIDGE BA20200417A322.4570.8369.6565.831.964.98
CATHGlobal X S&P20200417ETF14.4610.1910.547.82-0.352.38
CATMCardtronics20200417A36.2716.3612.8512.903.423.48
CATOCATO CORP20200417A75.0124.536.8115.505.458.95
CATSCatasys Inc.20200417A61.4128.3711.1118.048.1010.31
CATYCathay Gener20200417A35.366.122.723.203.222.92
CBChubb Limite20200417A7.985.110.252.324.872.81
CBANColony Bankc20200417A485.7387.3383.6861.614.3325.60
CBATCBAK Energy20200417A436.48178.55179.37138.8615.9139.57
CBAYCymabay Ther20200417A64.4817.3510.227.615.769.71
CBBCincinnati B20200417A7.853.20-0.65-0.063.833.25
CBFVCB Financial20200417A468.32138.05134.03123.924.0414.03
CBIOCatalyst Bio20200417A77.1620.38-0.336.7619.6013.63
CBLCBL& Associa20200417A86.1764.0727.0335.8728.6428.51
CBLICleveland Bi20200417A157.7563.3362.3261.34-0.312.00
CBMBCBM Bancorp,20200417A188.9855.0654.9154.920.000.14
CBMGCellular Bio20200417A56.0731.005.2723.2512.237.85
CBNKCapital Banc20200417A383.31124.31122.26118.672.585.61
CBOECboe Global20200417A20.189.023.524.865.524.19
CBONVanEck Vecto20200417ETF120.0133.1533.1533.150.000.00
CBPOChina Biolog20200417A28.7715.235.515.909.819.42
CBRECBRE GROUP,20200417A10.982.559.251.43-6.751.12
CBRLCracker Barr20200417A32.6411.334.277.327.084.02
CBSHCommerce Ban20200417A18.025.121.212.462.732.66
CBTCabot Corpor20200417A35.926.601.801.604.645.00
CBTXCBTX, Inc. C20200417A144.4725.1410.9613.4511.3811.79
CBUCommunity Ba20200417A28.1815.613.45-0.173.0515.92
CBZCBIZ, Inc.20200417A29.7814.291.594.094.8010.14
CCThe Chemours20200417A13.525.880.54-0.204.606.08
CCACCITIC Capita20200417A502.31
CCAPCrescent Cap20200417A363.73117.36114.28114.652.702.76
CCBCoastal Fina20200417A1316.05371.78417.74341.29-3.5929.80
CCBGCapital City20200417A99.8024.8012.7310.7510.1014.04
CCCClarivate An20200417A20.575.152.453.472.711.68
CCCLChina Cerami20200417A173.84133.60113.5192.4416.1840.79
CCDCalamos Dyna20200417A52.6317.79-4.42-3.0320.7920.90
CCEPCoca-Cola Eu20200417A9.802.480.15-0.092.322.56
CCFChase Corpor20200417A227.0365.1842.8059.37-0.035.50
CCHCollier Cree20200417A429.98192.22192.22192.220.000.00
CCICrown Castle20200417A9.206.500.990.665.515.85
CCJCameco Corpo20200417A10.727.130.923.004.274.15
CCKCrown Holdin20200417A18.402.901.221.551.671.35
CCLCarnival Cor20200417A8.045.491.902.303.603.21
CCLPCSI Compress20200417A387.29114.7796.0383.346.3530.92
CCMPCabot Microe20200417A50.678.964.304.063.914.89
CCNECNB Financia20200417A173.9847.8642.0937.555.7610.35
CCOClear Channe20200417A40.3928.6527.4526.780.821.87
CCOICogent Commu20200417A28.5121.732.435.293.7216.17
CCORCore Alterna20200417ETF69.6212.0511.7011.700.350.35
CCRCONSOL Coal20200417A300.39110.8872.7771.5843.2239.82
CCRCChina Custom20200417A972.83253.75245.18232.9219.8621.20
CCRNCross Countr20200417A49.1320.842.312.2518.4518.79
CCSCENTURY COMM20200417A43.6925.105.5918.385.076.69
CCXChurchill Ca20200417A244.8379.6969.7870.7511.258.99
CCXIChemoCentryx20200417A53.9718.615.382.5313.1816.25
CCXXChurchill Ca20200417A78.9743.2642.0842.081.191.19
CDAYCeridian HCM20200417A23.155.052.112.042.833.02
CDCVictoryShare20200417ETF9.944.183.643.630.540.56
CDECoeur Mining20200417A25.0417.746.636.0210.6311.78
CDEVCentennial R20200417A24.9423.0216.1120.474.812.55
CDKCDK Global,20200417A18.238.652.783.095.975.64
CDLVictoryShare20200417ETF28.2914.0412.8712.911.181.14
CDLXCardlytics,20200417A59.1717.966.577.906.7210.06
CDMOAvid Bioserv20200417A60.0838.238.2110.0230.9728.87
CDNACareDx, Inc.20200417A44.7224.455.3216.394.167.93
CDNSCadence Desi20200417A4.559.32-0.210.049.689.43
CDORCondor Hospi20200417A160.0584.7783.0683.702.291.08
CDRCedar Realty20200417A106.3237.0337.9634.89-3.072.12
CDTXCidara Thera20200417A87.3628.626.7410.8420.0117.78
CDWCDW Corporat20200417A16.1121.748.799.2013.1412.73
CDXCChromaDex Co20200417A55.7364.7761.3754.555.0210.29
CDXSCodexis, Inc20200417A38.2227.601.8918.958.168.59
CDZICADIZ, Inc.20200417A29.0129.784.1524.143.485.59
CECelanese Cor20200417A15.944.821.391.563.413.26
CECECeco Environ20200417A68.9649.753.9562.8216.29-13.57
CEFSSaba Closed-20200417ETF47.0226.2911.9517.270.328.74
CEICamber Energ20200417A124.7150.2043.4440.226.629.98
CEIXCONSOL Energ20200417A49.3912.673.183.977.918.69
CELCellcom Isra20200417A69.2917.2510.877.953.189.31
CELCCelcuity Inc20200417A441.32109.0983.9172.97-0.1835.57
CELHCelsius Hold20200417A59.1524.257.2210.249.3313.95
CELPCypress Envi20200417A765.26336.21382.10289.78-16.9245.40
CEMBiShares J.P.20200417ETF34.9722.3821.9321.970.450.41
CEMIChembio diag20200417A45.8221.279.1512.878.148.41
CENTCentral Gard20200417A46.4446.561.7646.147.810.65
CENT AACentral Gard20200417A30.4235.001.5630.965.004.04
CENXCentury Alum20200417A31.2518.862.48-1.919.7820.65
CEPUCentral Puer20200417A148.5453.0225.1020.2026.0732.90
CEQPCrestwood Eq20200417A34.7612.471.553.1210.419.36
CERCCerecor Inc.20200417A144.7542.0411.196.8324.8235.22
CERNCerner Corp20200417A6.104.707.313.50-2.591.20
CERSCerus Corp20200417A20.419.803.131.685.748.11
CETVCentral Euro20200417A31.1020.7510.1110.8410.7210.03
CETXCEMTREX INC.20200417A190.8578.7965.4757.4412.0221.31
CEVACEVA Inc.20200417A45.6016.53-1.31-2.0817.8118.71
CEWWisdomTree20200417ETF34.7317.3941.2017.39-23.760.00
CEYVictoryShare20200417ETF24.969.208.568.560.650.65
CEZVictoryShare20200417ETF29.5629.0921.5418.367.4010.72
CFCF Industrie20200417A10.452.820.730.571.932.26
CFAVictoryShare20200417ETF13.736.125.095.281.040.84
CFBCrossFirst B20200417A168.75372.1166.20364.65386.478.19
CFBICommunity Fi20200417A348.27115.80105.11133.92-0.47-18.50
CFBKCentral Fede20200417A420.87158.60158.60158.600.000.00
CFFACF Finance A20200417A19.369.689.689.680.000.00
CFFIC&F Financia20200417A529.28167.79127.51143.0625.9724.90
CFFNCapitol Fede20200417A20.1917.21-8.31-16.0625.7333.56
CFGCitizens Fin20200417A8.155.491.931.713.463.80
CFMSConformis, I20200417A91.4694.6483.1378.1712.6316.47
CFOVictoryShare20200417ETF7.612.241.891.960.350.28
CFRCullen/Frost20200417A29.696.011.872.493.723.51
CFRXContraFect C20200417A132.2250.6226.2128.8512.0321.59
CFXColfax Corpo20200417A20.447.390.750.893.476.48
CGThe Carlyle20200417A12.065.581.561.414.034.21
CGACHINA GREEN20200417A167.7743.5936.8330.333.1213.21
CGBDTCG BDC, Inc20200417A51.9322.1614.1613.075.839.11
CGCCanopy Growt20200417A11.784.982.943.442.041.55
CGENCompugen Ltd20200417A25.969.252.044.697.204.60
CGIXCancer Genet20200417A248.30103.2763.0967.1440.9536.73
CGNXCognex Corp20200417A14.2813.103.303.869.929.37
CGOCalamos Glob20200417A79.3548.358.60-13.5540.4662.01
CGWInvesco S&P20200417ETF20.128.854.568.194.290.66
CHADDirexion Dai20200417ETF11.133.451.111.792.341.66
CHAPChaparral En20200417A147.9186.2547.7645.4025.0932.30
CHAUDirexion Dai20200417ETF11.214.822.471.581.473.24
CHCIComstock Hol20200417A258.40113.2582.7678.0534.3936.13
CHCOCity Holding20200417A77.0413.097.436.083.956.99
CHCTCommunity He20200417A88.0023.837.4516.028.017.80
CHDChurch & Dwi20200417A7.283.253.372.50-0.140.74
CHDNChurchill Do20200417A47.5410.376.456.433.633.94
CHEChemed Corpo20200417A55.2613.727.619.005.594.52
CHEFThe Chef's W20200417A36.1514.487.517.286.667.22
CHEKCheck-Cap Lt20200417A520.00136.22114.4912.6911.34121.55
CHEPAGFiQ U.S. M20200417ETF173.43
CHFSCHF Solution20200417A80.0838.7131.0731.627.707.13
CHGGCHEGG, INC.20200417A10.233.601.792.771.810.84
CHGXChange Finan20200417ETF40.6811.1711.1711.170.000.00
CHHChoice Hotel20200417A21.547.501.702.213.495.26
CHICalamos Conv20200417A19.599.625.635.703.943.91
CHICGlobal X MSC20200417ETF172.1338.5514.7734.1023.894.46
CHIEGlobal X MSC20200417ETF381.78335.18136.77136.77205.43205.43
CHIHGlobal X MSC20200417ETF131.4863.9067.5667.56-3.63-3.63
CHIIGlobal X MSC20200417ETF207.93163.54168.17167.17-4.61-3.61
CHIKGlobal X MSC20200417ETF137.3543.9543.2543.850.580.10
CHIMGlobal X MSC20200417ETF199.46
CHIQGlobal X MSC20200417ETF63.2828.3718.6818.829.669.61
CHIRGlobal X MSC20200417ETF313.7951.7750.5347.121.854.64
CHISGlobal X MSC20200417ETF446.17178.01178.43178.43-0.42-0.42
CHIUGlobal X MSC20200417ETF1559.22192.25192.25192.250.000.00
CHIXGlobal X MSC20200417ETF32.0215.663.144.0712.5911.65
CHKChesapeake E20200417A34.0611.366.067.255.294.12
CHKPCheck Point20200417A12.238.076.416.461.661.61
CHMAChiasma, Inc20200417A47.5425.55-5.455.8930.7319.79
CHMGChemung Fina20200417A426.5666.1840.7829.5923.6636.61
CHMICHERRY HILL20200417A59.0918.464.930.6912.5317.78
CHNALoncar China20200417ETF77.7022.14-38.62-22.5461.1344.95
CHNGChange Healt20200417A14.495.59-1.38-1.196.956.81
CHNRChina Natura20200417A407.01119.6660.9167.7254.9752.81
CHPMCHP Merger C20200417A186.46
CHRACharah Solut20200417A437.92113.8994.0799.6014.3914.34
CHRSCoherus BioS20200417A20.7510.057.867.502.162.55
CHRWC.H. Robinso20200417A8.5712.253.673.678.708.71
CHSChicos FAS,20200417A80.2528.0317.8313.408.8914.58
CHTRCharter Comm20200417A14.433.410.921.152.492.26
CHUYChuy's Holdi20200417A70.3528.7616.6615.2811.5913.56
CHWCalamos Glob20200417A32.2019.597.68-1.834.9121.26
CHWYChewy, Inc.20200417A17.995.812.613.673.132.14
CHYCalamos Conv20200417A30.8628.254.982.6323.9127.03
CICIGNA Corpor20200417A11.093.020.861.442.131.59
CIACitizens, In20200417A68.3741.743.887.7211.5334.33
CIBRFirst Trust20200417ETF16.697.234.173.511.343.71
CIDVictoryShare20200417ETF46.9722.7723.8822.66-1.110.10
CIDMCinedigm Cor20200417A471.11180.51177.65138.712.9241.00
CIENCiena Corpor20200417A9.903.182.542.690.650.49
CIFSChina Intern20200417A476.48213.10206.13199.708.0213.26
CIGIColliers Int20200417A52.6113.281.794.2110.559.06
CIICCrescent Cap20200417A195.3797.6997.6997.690.000.00
CILVictoryShare20200417ETF49.7520.8821.1020.88-0.210.00
CIMChimera Inve20200417A13.9913.977.687.704.776.29
CINFCincinnati F20200417A16.9111.955.986.855.965.13
CINRCINER RESOUR20200417A307.13103.9061.8667.4644.1736.70
CIOCITY OFFICE20200417A30.738.401.957.665.910.73
CIRCIRCOR Inter20200417A75.4020.1510.7010.628.869.53
CITCIT Group In20200417A18.864.641.982.512.582.13
CIVBCivista Banc20200417A169.9131.5319.6516.0011.2015.60
CIXComp X Inter20200417A576.14213.75237.46172.05-21.2441.17
CIZVictoryShare20200417ETF40.525.605.555.600.04-0.01
CIZNCitizens Hol20200417A674.02225.09225.09225.090.000.00
CJJDChina Jo-Jo20200417A75.6526.3518.9713.976.2912.39
CKHSeacor Holdi20200417A113.3927.3415.9217.7011.329.65
CKPTCheckpoint T20200417A191.42153.6356.7151.29120.33111.46
CKXCKX Lands, I20200417A690.65157.4797.9791.650.0064.80
CLColgate-Palm20200417A3.136.048.617.49-2.57-1.45
CLARClarus Corpo20200417A75.8215.6010.127.604.768.01
CLBCore Laborat20200417A30.926.712.552.243.934.47
CLBKColumbia Fin20200417A22.4312.713.113.409.529.34
CLBSCaladrius Bi20200417A231.7771.5054.4053.6217.2517.99
CLCTCollectors U20200417A96.7259.1816.6533.884.6124.31
CLDBCORTLAND BNC20200417A616.53229.90226.73243.81-20.23-13.59
CLDRCloudera, In20200417A14.249.682.743.036.926.70
CLDTCHATHAM LODG20200417A49.6617.928.525.717.0512.23
CLDXCelldex Ther20200417A79.3827.8616.6715.427.9712.42
CLFCleveland-Cl20200417A27.0316.185.955.926.0910.22
CLFDClearfield,20200417A103.58440.1223.7980.986.19314.38
CLGXCorelogic, I20200417A20.944.782.022.201.852.59
CLHClean Harbor20200417A34.9210.624.805.802.934.80
CLIMack-Cali Re20200417A26.5816.072.585.593.5310.40
CLIRClearSign Te20200417A464.95171.78167.60160.525.1411.31
CLIXProShares Lo20200417ETF29.4919.217.8717.371.991.84
CLMTCalumet Spec20200417A137.5081.6370.2367.2813.6114.37
CLNCColony Credi20200417A36.0714.567.587.855.856.70
CLNEClean Energy20200417A58.2527.2821.6016.645.2010.61
CLNYColony Capit20200417A49.1021.9312.0710.556.6711.34
CLOUGlobal X Clo20200417ETF27.888.416.216.292.202.13
CLPRClipper Real20200417A108.0969.117.15-11.4825.7278.82
CLPSCLPS Incorpo20200417A629.80295.08259.13219.4067.1678.14
CLPTClearPoint N20200417A299.2091.0880.7466.0117.6025.09
CLRCONTINENTAL20200417A17.559.221.852.824.106.36
CLRBCellectar Bi20200417A167.4965.8236.7529.7731.7637.38
CLRGIQ Chaikin U20200417ETF23.0411.4810.6810.720.800.76
CLROClearOne, In20200417A382.71419.4924.3934.64100.05257.93
CLSCelestica, I20200417A26.539.200.872.327.546.87
CLSDClearside Bi20200417A161.6461.3744.9344.9112.7316.44
CLSKCLEANSPARK I20200417A214.5057.7550.6753.714.623.98
CLSNCelsion Corp20200417A123.8859.2646.5542.2310.9717.00
CLTLInvesco Trea20200417ETF2.521.021.011.010.010.01
CLUBTown Sports20200417A116.4477.9461.9767.6811.1610.11
CLVSClovis Oncol20200417A16.416.050.701.705.324.35
CLWClearwater P20200417A79.0922.3615.5816.045.436.31
CLWTEuro Tech Ho20200417A288.16118.0090.3186.9529.1431.50
CLXClorox Compa20200417A7.743.66-0.16-0.553.824.21
CLXTCalyxt, Inc.20200417A79.3796.7116.8723.767.8767.99
CMCanadian Imp20200417A4.222.931.822.091.120.84
CMAComerica Inc20200417A10.063.670.900.442.173.23
CMBMCambium Netw20200417A1289.52110.11114.2699.223.0911.02
CMBSiShares CMBS20200417ETF57.7722.8616.607.885.5114.97
CMCCommercial M20200417A14.0211.751.034.083.667.65
CMCLCaledonia Mi20200417A249.2082.7667.4163.851.1018.68
CMCOColumbus McK20200417A80.1123.6815.8315.267.208.42
CMCS AAComcast Corp20200417A2.693.935.043.36-1.100.58
CMCTCIM Commerci20200417A443.9386.3955.4372.9013.7713.53
CMDCantel Medic20200417A34.3410.061.851.007.039.05
CMDYiShares Bloo20200417ETF201.6294.0988.8589.155.274.97
CMECME Group In20200417A9.923.461.281.492.171.97
CMFiShares Cali20200417ETF14.866.675.845.900.830.77
CMGChipotle Mex20200417A24.527.924.955.462.872.43
CMICummins Inc.20200417A11.237.110.971.022.176.06
CMLSCumulus Medi20200417A180.1565.3642.7748.7119.6016.79
CMOCapstead Mor20200417A25.9118.144.684.9913.5113.25
CMPCompass Mine20200417A33.897.22-2.42-2.399.569.61
CMPRCimpress PLC20200417A61.2223.2214.5213.157.9110.09
CMRECostamare In20200417A30.5414.710.334.649.3310.06
CMRXChimerix, In20200417A79.5178.6618.7219.9979.7762.38
CMSCMS Energy C20200417A4.624.602.192.172.412.44
CMTCore Molding20200417A405.62143.97114.37104.3619.1739.35
CMTLComtech Tele20200417A36.9829.303.274.964.9323.98
CNXtrackers MS20200417ETF24.978.228.288.22-0.060.00
CNACNA Financia20200417A23.455.581.912.543.203.04
CNATConatus Phar20200417A112.7457.7641.7044.997.9412.66
CNBK AACentury Banc20200417A267.7679.4571.4565.648.4813.89
CNBSAmplify Seym20200417ETF44.3417.3722.8427.74-5.46-10.35
CNCCentene Corp20200417A9.074.783.303.131.451.64
CNCEConcert Phar20200417A128.2326.2810.5211.2013.3515.07
CNCRLoncar Cance20200417ETF50.7819.8717.1918.232.681.64
CNDTConduent Inc20200417A50.4127.717.595.069.7122.50
CNETChinaNet Onl20200417A284.54140.88138.58132.086.948.92
CNFRConifer Hold20200417A2222.22144.10144.10144.100.000.00
CNHICNH INDUSTRI20200417A16.416.633.383.923.252.71
CNICanadian Nat20200417A5.151.880.290.701.591.19
CNKCinemark Hol20200417A13.9511.416.656.784.474.63
CNMDCONMED Corpo20200417A40.559.753.081.213.078.48
CNNBCINCINNATI B20200417A252.3345.1814.7214.7730.6130.61
CNNECannae Holdi20200417A48.2417.523.335.714.8111.75
CNOCNO Financia20200417A12.6211.171.743.732.677.41
CNOBCenter Banco20200417A56.6147.7440.2040.637.257.13
CNPCenterPoint20200417A6.2913.949.529.504.464.52
CNQCanadian Nat20200417A7.994.030.290.713.753.32
CNRCornerstone20200417A39.3917.377.123.895.4113.40
CNRGSPDR S&P Ken20200417ETF36.0017.8616.7616.371.111.50
CNSCohen & Stee20200417A48.4329.352.7219.185.5910.05
CNSLConsolidated20200417A34.9421.38-4.62-4.1926.0725.89
CNSPCNS Pharmace20200417A261.60122.3278.4975.3940.5047.82
CNSTConstellatio20200417A76.7735.3926.2026.577.988.90
CNTGCentogene N.20200417A373.84130.7187.2987.6247.2943.38
CNTYCentury Casi20200417A70.4722.5917.2213.604.839.00
CNXCNX Resource20200417A17.748.421.44-2.693.6611.07
CNXMCNX Midstrea20200417A32.5010.784.495.575.905.25
CNXNPC Connectio20200417A55.1729.4813.5812.8415.7716.84
CNXTVanEck Vecto20200417ETF31.4612.409.4710.142.932.26
CNYAiShares MSCI20200417ETF28.5515.5915.5315.590.070.00
COGlobal Cord20200417A44.9835.3719.8926.5114.488.89
COCPCocrystal Ph20200417A88.6945.3236.6437.087.918.25
CODACoda Octopus20200417A140.2939.1224.68-8.8915.9447.94
CODICompass Dive20200417A41.5013.605.844.077.599.54
CODXCo-Diagnosti20200417A34.0914.213.897.639.596.59
COFCapital One20200417A7.766.860.26-0.136.617.03
COFSCHOICEONE FI20200417A486.49148.32142.95139.106.809.24
COGCabot Oil &20200417A5.412.482.503.24-0.03-0.76
COHNCohen & Comp20200417A278.83115.9573.5378.6041.4137.98
COHRCoherent Inc20200417A37.4512.684.984.904.467.75
COHUCohu Inc20200417A44.8843.423.8211.555.3331.03
COKECoca-Cola Co20200417A86.1822.5817.7818.023.964.55
COLBColumbia Ban20200417A27.186.591.922.314.534.28
COLDAmericold Re20200417A21.675.441.192.542.382.90
COLLCollegium Ph20200417A42.0810.416.576.383.794.03
COLMColumbia Spo20200417A34.074.392.152.232.202.16
COMDirexion Aus20200417ETF102.17186.0434.11179.505.986.42
COMBGraniteShare20200417ETF58.2716.7819.5418.37-2.76-1.59
COMMCommScope Ho20200417A11.715.162.962.582.182.59
COMTiShares Comm20200417ETF62.0318.3218.0418.230.240.09
CONECyrusOne Inc20200417A21.5316.831.673.6115.2313.39
CONNConn's Inc.20200417A31.7711.820.423.2810.648.54
COOThe Cooper C20200417A21.294.781.611.783.173.01
COOPMr. Cooper G20200417A36.6016.60-1.364.1014.2112.53
COPConocoPhilli20200417A5.283.811.072.061.451.76
COPXGlobal X Cop20200417ETF106.3037.9236.3437.310.600.61
CORCoresite Rea20200417A30.555.512.322.403.193.11
CORECore Mark Ho20200417A37.6629.211.7923.777.055.45
CORPPIMCO Invest20200417ETF24.778.053.223.944.834.12
CORRCorEnergy In20200417A74.1734.2711.5611.5810.4922.51
CORTCorcept Ther20200417A21.588.533.934.094.624.46
CORVCorrevio Pha20200417A61.1020.8112.7315.825.404.98
COSTCostco Whole20200417A4.971.81-0.56-0.192.371.99
COTYCOTY INC20200417A18.0220.782.208.585.6012.11
COUPCoupa Softwa20200417A16.424.761.472.483.242.27
COWiPath Series20200417ETN59.3222.3312.3211.549.6610.89
COWNCowen Inc. C20200417A47.0415.86-1.234.9217.2611.06
COWZPacer US Cas20200417ETF12.665.986.326.29-0.35-0.32
CPCanadian Pac20200417A10.034.612.142.352.462.26
CPACopa Holding20200417A38.1810.285.043.924.586.35
CPAAConyers Park20200417A1019.43
CPAHCounterpath20200417A264.44102.0578.4683.0821.7419.04
CPBCampbell Sou20200417A5.331.750.080.531.661.21
CPECallon Petro20200417A9.3212.312.397.415.094.91
CPFCentral Paci20200417A40.4618.5911.6518.236.750.30
CPGCRESCENT POI20200417A78.5060.3426.1337.525.2722.22
CPHCCanterbury P20200417A462.74281.30279.04280.99-0.080.32
CPHIChina Pharma20200417A80.8035.4628.3026.976.498.62
CPICPI Inflatio20200417ETF40.1416.459.0821.940.86-5.51
CPIXCumberland P20200417A201.7053.7451.5041.802.8112.00
CPKChesapeake U20200417A101.8025.199.4013.8712.0811.35
CPLGCorePoint Lo20200417A118.2035.8225.8031.118.334.75
CPLPCapital Prod20200417A110.6374.7662.8462.5813.5512.20
CPRICapri Holdin20200417A13.086.850.61-0.013.916.84
CPRTCopart Inc20200417A10.375.193.433.811.761.38
CPRXCatalyst Pha20200417A24.0010.885.315.205.575.68
CPSCooper-Stand20200417A64.7026.5610.1917.319.579.39
CPSHCPS Technolo20200417A389.01149.75123.01133.2923.4716.65
CPSIComputer Pro20200417A84.6737.3314.2921.556.5615.57
CPSSConsumer Por20200417A253.27180.27152.09159.3525.3322.10
CPSTCapstone Tur20200417A163.2352.3538.5737.0410.5615.32
CPTCamden Prope20200417A24.137.892.713.652.074.21
CPTACapitala Fin20200417A90.8635.8922.4629.7810.946.09
CPZCalamos Long20200417A214.7969.5057.6949.328.1120.14
CQPCheniere Ene20200417A59.1913.467.646.705.406.76
CQQQInvesco Chin20200417ETF36.0311.0910.6410.230.450.86
CRCrane Compan20200417A22.866.921.843.133.263.79
CRAICRA Internat20200417A111.7382.9230.0534.8458.8150.27
CRAKVanEck Vecto20200417ETF67.9523.4415.2116.445.906.98
CRBNiShares MSCI20200417ETF27.167.685.345.352.332.33
CRBPCorbus Pharm20200417A35.4017.69-5.057.2816.2510.37
CRCCalifornia R20200417A67.7229.7832.6222.46-3.427.32
CRD AACrawford & C20200417A77.8215.282.1714.614.460.64
CRD BBCrawford & C20200417A269.36166.1992.17111.150.8950.35
CREECree Inc20200417A10.134.132.342.741.801.40
CREGChina Recycl20200417A156.3873.4743.3439.0721.7234.30
CREXCREATIVE REA20200417A884.40270.66139.8679.5479.14192.35
CRHMCRH Medical20200417A86.7236.2129.6220.672.3215.50
CRICarter's Inc20200417A24.845.731.572.732.792.99
CRISCuris Inc20200417A161.7765.9561.9151.046.1214.86
CRKComstock Res20200417A46.2013.344.576.697.346.64
CRLCharles Rive20200417A34.219.664.155.793.183.86
CRMsalesforce.c20200417A3.262.39-0.150.772.551.62
CRMDCorMedix Inc20200417A81.1552.8810.5724.458.5527.62
CRMTAmerica's Ca20200417A173.9942.9619.757.9921.2434.97
CRNCCerence Inc.20200417A64.2715.448.137.056.988.41
CRNTCeragon Netw20200417A59.2830.0426.3121.403.358.65
CRNXCrinetics Ph20200417A164.4440.0927.2425.3317.7014.76
CRONCronos Group20200417A16.757.341.562.435.784.91
CROPIQ Global Ag20200417ETF51.4027.29-2.6027.2929.970.00
CROXCrocs, Inc.20200417A18.6021.819.7610.8912.2511.19
CRSCarpenter Te20200417A30.3519.1118.096.041.0212.94
CRSACrescent Acq20200417A70.4634.4534.4534.450.000.00
CRSPCRISPR Thera20200417A28.046.612.462.874.143.74
CRTCross Timber20200417A133.1835.8527.0016.799.9519.04
CRTXCortexyme, I20200417A240.4665.2251.1253.7315.3311.55
CRUSCirrus Logic20200417A19.516.103.171.452.904.65
CRVLCorvel Corp20200417A107.4049.7015.2114.846.487.61
CRVSCorvus Pharm20200417A305.7970.9237.6048.0026.1023.05
CRWDCrowdStrike20200417A12.956.921.383.542.083.37
CRWSCrown Crafts20200417A223.2453.9646.4029.213.7024.62
CRYCryoLife, In20200417A40.6611.96-6.331.1718.2410.83
CSAVictoryShare20200417ETF36.1971.0572.0772.00-1.03-0.96
CSBVictoryShare20200417ETF31.4223.179.2022.711.320.45
CSBRChampions On20200417A189.5151.1437.8036.8010.6614.41
CSCOCisco System20200417A2.401.24-3.26-0.284.501.52
CSDInvesco S&P20200417ETF38.3449.5313.4211.9736.7338.36
CSFVictoryShare20200417ETF27.227.723.656.964.070.77
CSFLCenterState20200417A23.2017.553.326.022.6811.40
CSGPCoStar Group20200417A39.398.722.803.955.664.65
CSGSCSG Systems20200417A29.1924.872.7621.723.763.14
CSIICardiovascul20200417A52.6210.123.293.276.356.85
CSIQCanadian Sol20200417A17.347.663.384.084.073.58
CSLCarlisle Com20200417A23.545.791.582.583.913.22
CSLTCASTLIGHT HE20200417A59.9021.2617.2517.631.663.62
CSMProShares La20200417ETF15.876.004.524.841.491.17
CSMLIQ Chaikin U20200417ETF40.3210.265.115.315.154.95
CSODCornerstone20200417A23.4318.14-2.909.3221.528.99
CSPICSP Inc.20200417A974.06285.63285.63285.630.000.00
CSPRCasper Sleep20200417A49.9535.422.625.2225.2330.26
CSQCalamos Stra20200417A27.508.817.076.361.742.45
CSSEChicken Soup20200417A325.8969.1662.5154.878.4014.30
CSTECaesarstone20200417A40.6968.99-4.96-5.4780.2480.28
CSTLCastle Biosc20200417A184.2837.8426.2928.359.649.51
CSTMConstellium20200417A23.3913.294.412.234.4311.02
CSTRCapStar Fina20200417A153.67185.61155.85164.1038.1223.26
CSUCapital Seni20200417A183.8869.9054.8657.8010.6611.98
CSVCarriage Ser20200417A43.3114.674.823.236.1511.42
CSWCCapital Sout20200417A161.6050.7146.7039.111.5411.72
CSWICSW Industri20200417A94.7117.989.1611.637.496.39
CSXCSX Corporat20200417A4.175.130.495.554.61-0.42
CTASCintas Corp20200417A18.064.631.862.402.622.23
CTBCooper Tire20200417A28.5611.572.96-1.142.7212.61
CTBICommunity Tr20200417A126.2722.9810.4712.649.2210.35
CTEKCynergisTek,20200417A355.03128.28111.72113.380.2514.51
CTGComputer Tas20200417A242.7564.1559.5560.731.583.41
CTHRCharles & Co20200417A103.99113.92104.5496.8510.6216.97
CTIBYunhong CTI20200417A313.96122.5788.5354.087.1466.55
CTICCTI BioPharm20200417A159.1067.2149.1153.7917.4913.70
CTLCenturyLink,20200417A9.875.391.040.503.164.88
CTLTCATALENT, IN20200417A18.694.201.232.301.991.90
CTMXCytomX Thera20200417A34.9912.9013.3912.64-0.660.31
CTOConsolidated20200417A74.6546.2225.3039.8916.186.40
CTRAContura Ener20200417A147.4044.8220.7633.929.6510.92
CTRCCentric Bran20200417A323.11123.9897.0061.5728.3062.75
CTRECARTRUST REI20200417A30.6329.0119.9420.809.148.29
CTRMCastor Marit20200417A132.3986.8652.6054.4037.3733.57
CTRNCiti Trends,20200417A60.0530.496.147.3623.1723.46
CTSCTS Corporat20200417A37.4716.641.740.105.3816.45
CTSHCognizant Te20200417A5.0413.525.565.648.047.97
CTSOCytosorbents20200417A42.4615.037.245.497.679.57
CTTCATCHMARK TI20200417A37.0611.267.4019.312.15-8.08
CTVACorteva, Inc20200417A8.216.552.427.824.08-1.26
CTXRCitius Pharm20200417A269.73112.89101.39102.009.1210.95
CTXSCitrix Syste20200417A6.603.153.291.38-0.141.77
CUBCubic Corpor20200417A30.8417.052.263.014.1313.89
CUBAHerzfeld Car20200417A258.7389.5979.1185.413.804.17
CUBECubeSmart20200417A9.622.931.781.811.161.13
CUBICUSTOMERS BA20200417A40.1518.764.2622.464.66-3.81
CUECue Biopharm20200417A69.7323.1815.6015.817.227.44
CUICUI Global,20200417A294.8390.3094.4993.78-11.81-3.12
CULPCulp, Inc.20200417A223.1941.1527.8416.509.7124.56
CUOContinental20200417A202.365.1872.0472.04-66.90-66.90
CUREDirexion Dai20200417ETF10.573.625.174.04-1.55-0.41
CUROCURO Group H20200417A40.8810.3413.0912.28-2.95-1.93
CUTInvesco MSCI20200417ETF116.8429.7827.8228.761.581.02
CUTRCutera, Inc.20200417A35.719.072.904.215.714.85
CUZCousins Prop20200417A17.153.943.994.03-0.08-0.09
CVACovanta Hold20200417A16.2913.702.926.703.846.99
CVBFCVB Financia20200417A14.8024.5817.5117.587.167.13
CVCOCavco Indust20200417A124.8825.3315.2718.369.506.83
CVCYCentral Vall20200417A261.3621.1318.2919.262.171.87
CVECenovus Ener20200417A37.7015.524.236.0210.759.49
CVEOCIVEO CORPOR20200417A120.6963.2052.8442.4012.6820.79
CVETCovetrus, In20200417A26.718.485.093.463.325.03
CVGICommercial V20200417A84.9748.3423.8538.913.399.37
CVGWCalavo Growe20200417A46.296.334.195.102.131.23
CVICVR ENERGY,20200417A22.7310.593.264.233.556.33
CVIACovia Holdin20200417A224.7699.7847.4349.3252.8451.37
CVLTCommault Sys20200417A34.2419.69-0.740.5720.8119.57
CVLYCodorus Vall20200417A338.3090.5877.4470.429.2920.09
CVMCel-Sci Corp20200417A52.3115.056.376.867.738.19
CVNACarvana Co.20200417A21.795.811.781.193.974.63
CVSCVS HEALTH C20200417A2.673.391.282.412.110.98
CVTICovenant Tra20200417A43.3828.787.796.295.4222.11
CVUCPI Aerostru20200417A132.5452.4343.2236.984.5215.35
CVVCVD Equipmen20200417A654.21206.03150.08169.72-2.2334.87
CVXChevron Corp20200417A4.001.785.053.08-3.28-1.30
CVYInvesco Zack20200417ETF33.0611.706.554.234.827.46
CWCurtiss-Wrig20200417A33.0614.002.747.643.956.32
CWBSPDR Bloombe20200417ETF10.615.403.413.771.991.64
CWBCCommunity We20200417A1039.28240.61240.61240.610.000.00
CWBRCohBar, Inc.20200417A615.17130.9295.6522.5851.10107.99
CWCOConsolidated20200417A74.3320.26-0.050.9519.7619.48
CWEBDirexion Dai20200417ETF36.3511.026.586.883.904.14
CWENClearway Ene20200417A29.697.307.817.79-0.51-0.48
CWEN AAClearway Ene20200417A33.6414.5917.2517.66-2.63-3.02
CWHCamping Worl20200417A28.6311.243.693.055.528.18
CWISPDR MSCI AC20200417ETF50.5511.0510.1310.180.920.87
CWKCushman & Wa20200417A36.6911.395.122.311.949.00
CWSAdvisorShare20200417ETF80.8228.827.6423.7915.275.01
CWSTCasella Wast20200417A47.1427.982.788.046.8019.68
CWTCalifornia W20200417A52.5011.645.907.044.834.60
CXDCChina XD Pla20200417A126.8844.9629.8625.7916.3419.20
CXOCONCHO RESOU20200417A16.155.964.003.981.891.98
CXPCOLUMBIA PRO20200417A26.595.902.582.643.293.27
CXSEWisdomTree T20200417ETF16.615.361.382.813.982.55
CXWCoreCivic, I20200417A23.125.732.372.763.232.98
CYANCyanotech Co20200417A198.36118.01118.01118.010.000.00
CYBWisdomTree20200417ETF196.5087.7387.0687.730.680.00
CYBECyberoptics20200417A75.2819.9410.578.638.8611.31
CYBRCyberArk Sof20200417A19.889.08-0.822.829.956.29
CYCCCyclacel Pha20200417A363.64116.0690.3981.0129.6635.77
CYCNCyclerion Th20200417A174.9230.7817.067.849.7322.95
CYDChina Yuchai20200417A73.5717.119.667.456.269.65
CYHCommunity He20200417A30.3116.446.782.836.2413.55
CYRNCYREN Ltd.20200417A1262.86438.12292.02336.79171.14106.16
CYRXCryoPort, In20200417A45.4520.163.8117.455.302.65
CYTKCytokinetics20200417A25.178.323.795.542.192.77
CZAInvesco Zack20200417ETF23.9011.0010.2410.830.760.18
CZNCCitizens & N20200417A311.1463.3534.1638.2826.1825.22
CZRCaesars Ente20200417A12.576.012.162.893.853.12
CZWICitizens Com20200417A354.33134.16129.41136.230.53-2.15
CZZCosan Limite20200417A30.379.236.245.502.963.73
DDominion Ene20200417A5.595.252.262.283.002.99
DACDanaos Corpo20200417A99.0932.0713.814.1217.0227.91
DAIOData I/O Cor20200417A333.94120.79-2.27-93.62155.41215.39
DAKTDaktronics I20200417A43.6419.459.039.078.7610.37
DALDelta Air Li20200417A4.232.870.280.732.602.14
DALIFirst Trust20200417ETF14.2014.7214.2014.200.510.51
DALTAnfield Capi20200417ETF56.8556.8937.8156.530.120.22
DANDana Incorpo20200417A16.7020.44-0.731.706.1618.35
DARDARLING INGR20200417A18.6520.601.233.693.6616.72
DAREDare Bioscie20200417A163.4751.6025.2124.7826.5526.95
DAUDExchange-Tra20200417ETN44.387.98-5.27-5.1013.2613.08
DAUGFT Cboe Vest20200417ETF53.1418.6415.1016.87-0.131.75
DAXGlobal X Fun20200417ETF127.6035.0534.3633.280.751.78
DBDeutsche Ban20200417A15.416.211.562.254.653.96
DBAWXtrackers MS20200417ETF22.6111.2210.0210.951.200.27
DBDDiebold Nixd20200417A30.1415.9310.816.963.048.95
DBEFXtrackers MS20200417ETF6.382.291.821.910.470.38
DBEHiM DBi Hedge20200417ETF41.41
DBEMXtrackers MS20200417ETF26.8110.157.866.002.314.19
DBEUXtrackers MS20200417ETF32.478.156.827.201.330.95
DBEZXtrackers MS20200417ETF23.5010.367.096.273.294.12
DBGRXtrackers MS20200417ETF83.8926.6925.8727.220.79-0.51
DBIDesigner Bra20200417A29.4115.323.726.276.899.03
DBJPXtrackers MS20200417ETF25.885.173.031.552.143.63
DBLVAdvisorShare20200417ETF61.60100.0125.87-23.90-0.19120.93
DBMFiM DBi Manag20200417ETF67.580.560.560.560.000.00
DBVTDBV Technolo20200417A58.9522.9414.4513.947.669.02
DBXDropbox, Inc20200417A7.306.854.844.622.012.26
DCARDropCar, Inc20200417A242.42147.35146.16130.003.6417.21
DCHFExchange-Tra20200417ETN45.3124.4324.4324.430.000.00
DCIDonaldson Co20200417A21.324.471.301.652.032.81
DCODucommun Inc20200417A82.8323.078.767.9012.4315.22
DCOMDime Communi20200417A41.7960.491.945.405.2451.45
DCPDCP Midstrea20200417A31.5714.175.956.637.477.54
DCPHDeciphera Ph20200417A39.0711.601.171.9710.349.67
DDDuPont de Ne20200417A4.993.640.06-0.963.584.60
DDD3D Systems C20200417A16.218.410.282.368.146.06
DDGProshares Sh20200417ETF39.8319.4113.4515.015.114.38
DDIVFirst Trust20200417ETF19.8711.058.829.171.771.89
DDLSWisdomTree D20200417ETF40.6617.708.309.926.797.77
DDMProShares Ul20200417ETF3.512.442.192.830.25-0.39
DDOGDatadog, Inc20200417A11.745.921.582.284.363.66
DDSDillards Inc20200417A47.8012.533.544.778.817.77
DDWMWisdomTree D20200417ETF26.095.535.175.240.350.29
DEDeere & Comp20200417A7.762.58-0.200.022.792.56
DEAEasterly Gov20200417A19.386.192.622.393.533.80
DEACDiamond Eagl20200417A53.3613.507.027.754.725.74
DECKDeckers Outd20200417A32.407.322.162.254.935.07
DEEFXtrackers FT20200417ETF89.4516.9816.9816.980.000.00
DEFInvesco Defe20200417ETF28.4811.968.8410.073.141.90
DEFAiShares Adap20200417ETF28.9430.5430.5430.540.000.00
DEIDouglas Emme20200417A18.163.681.621.932.061.75
DELLDell Technol20200417A12.374.301.972.082.332.22
DEMWisdomTree E20200417ETF16.936.855.855.710.941.15
DENNDENNY'S CORP20200417A33.5822.886.2011.723.5111.02
DESWisdomTree U20200417ETF12.736.835.664.721.172.11
DESPDespegar.com20200417A48.6914.551.654.7712.539.79
DEURExchange-Tra20200417ETN12.195.255.545.25-0.290.01
DEUSXtrackers Ru20200417ETF56.6317.9916.8816.941.081.06
DEWWisdomTree G20200417ETF24.5613.776.4813.770.000.00
DFEWisdomTree E20200417ETF21.027.296.306.850.990.44
DFEBFT Cboe Vest20200417ETF102.0617.9218.1317.66-0.200.27
DFENDirexion Dai20200417ETF24.0811.447.9910.191.021.24
DFFNDIFFUSION PH20200417A70.7844.0737.9638.855.585.23
DFINDonnelley Fi20200417A64.7320.4214.7713.755.586.70
DFJWisdomTree J20200417ETF18.174.093.173.030.911.06
DFNDReality Shar20200417ETF40.5526.8326.8326.830.000.00
DFNLDavis Select20200417ETF28.307.354.296.973.050.38
DFSDiscover Fin20200417A8.494.751.451.141.083.60
DGDollar Gener20200417A7.411.942.422.32-0.48-0.38
DGAZVelocityShar20200417ETN44.7611.978.068.223.533.75
DGBPExchange-Tra20200417ETN35.5014.3911.3813.483.010.91
DGIC AADonegal Grou20200417A66.48125.442.0026.1517.8991.50
DGIC BBDonegal Grou20200417A1152.7273.9973.9973.990.000.00
DGIIDigi Interna20200417A51.3535.795.8119.956.6115.67
DGLDVelocityShar20200417ETF25.567.454.994.932.472.52
DGLYDigital Ally20200417A166.58100.0085.2580.656.2419.08
DGPDB Gold Doub20200417ETN75.0919.9714.2014.075.775.90
DGREWisdomTree T20200417ETF42.0021.1122.7922.79-1.67-1.67
DGROiShares Core20200417ETF2.942.291.361.530.940.77
DGRSWisdomTree T20200417ETF73.1536.7014.4611.890.7524.63
DGRWWisdomTree T20200417ETF5.172.352.212.360.13-0.01
DGSWisdomTree E20200417ETF10.073.482.963.130.530.36
DGTSPDR Global20200417ETF44.9147.1751.0041.26-0.565.89
DGXQuest Diagno20200417A10.444.471.021.881.372.58
DGZDB Gold Shor20200417ETN88.1044.4842.8542.441.642.05
DHID.R. Horton20200417A6.163.561.160.302.403.26
DHILDiamond Hill20200417A192.1239.3133.1830.805.968.71
DHRDanaher Corp20200417A5.224.973.053.251.921.72
DHSWisdomTree U20200417ETF6.653.182.562.830.620.35
DHTDHT HOLDINGS20200417A13.546.393.653.962.732.42
DHXDHI Group, I20200417A52.5022.941.67-1.2521.0824.29
DIASPDR Dow Jon20200417ETF1.113.443.323.330.120.10
DIALColumbia Div20200417ETF40.7510.5010.019.760.490.74
DIETDefiance Nex20200417ETF67.3315.6819.9915.68-4.310.00
DIGProShares Ul20200417ETF16.859.993.957.403.812.59
DIMWisdomTree I20200417ETF22.126.934.632.982.303.94
DINDine Brands20200417A38.2216.9810.8611.875.895.09
DINTDavis Select20200417ETF40.6015.5214.4714.771.060.76
DIODDiodes Inc20200417A31.8822.9418.9819.413.373.53
DISThe Walt Dis20200417A1.986.032.072.373.993.69
DISC AADiscovery, I20200417A5.974.172.222.761.961.42
DISC BBDiscovery, I20200417A1334.131237.351319.121187.650.0045.55
DISC KKDiscovery, I20200417A5.549.665.187.574.522.12
DISHDISH Network20200417A9.163.840.400.903.452.95
DITAMCON Distri20200417A
DIVGlobal X Sup20200417ETF48.1218.4413.8814.304.574.15
DIVAAGFiQ Hedged20200417ETF85.3418.085.579.154.998.74
DIVBiShares U.S.20200417ETF17.6512.975.584.027.408.96
DIVCC-Tracks Exc20200417ETN329.88
DIVOAmplify CWP20200417ETF29.2816.9416.961.83-1.9415.08
DIVYReality Shar20200417ETF90.8532.8310.48-9.825.3642.42
DJCBETRACS Bloom20200417ETN110.45
DJCIETRACS Linke20200417ETN108.4719.5528.4228.42-8.86-8.86
DJCODaily Journa20200417A
DJDInvesco Dow20200417ETF65.6437.8336.1733.711.414.10
DJPiPath Bloomb20200417ETN21.055.645.104.500.541.14
DJPYExchange-Tra20200417ETN23.5712.5914.3714.37-1.78-1.78
DKDelek US Hol20200417A26.338.943.323.723.035.22
DKLDELEK LOGIST20200417A100.0141.8128.0029.8613.8711.98
DKSDick's Sport20200417A12.765.910.972.942.482.94
DLADelta Appare20200417A145.15105.4950.6426.873.5874.79
DLBDolby Labora20200417A19.935.111.262.972.972.14
DLHCDLH Holdings20200417A399.6686.9677.2162.824.9923.87
DLNWisdomTree U20200417ETF4.652.243.063.47-0.82-1.23
DLNGDYNAGAS LNG20200417A390.8672.9289.3728.043.3744.68
DLPHDelphi Techn20200417A18.0919.5812.9013.476.606.14
DLPNDolphin Ente20200417A498.63232.46156.43137.9384.5997.37
DLRDigital Real20200417A10.993.341.180.852.152.49
DLSWisdomTree I20200417ETF16.295.905.575.430.330.47
DLTHDuluth Holdi20200417A61.3739.3519.2118.7020.3521.03
DLTRDollar Tree20200417A8.033.332.372.240.961.09
DLXDeluxe Corpo20200417A31.2113.267.859.084.994.19
DMACDiaMedica Th20200417A793.35237.83229.09116.3571.94121.26
DMDVAAM S& P Dev20200417ETF181.2011.92-58.84-59.8470.8171.81
DMLPDorchester M20200417A128.5849.4338.5537.6211.0512.15
DMPIDelMar Pharm20200417A244.06119.18113.81100.964.1618.07
DMRCDigimarc Cor20200417A95.2527.3213.579.418.2317.86
DMREDeltaShares20200417ETF43.5618.0918.0918.090.000.00
DMRIDeltaShares20200417ETF233.9258.3658.3658.360.000.00
DMRLDeltaShares20200417ETF74.3731.0719.1939.510.34-8.49
DMRMDeltaShares20200417ETF138.4627.6827.6827.680.000.00
DMRSDeltaShares20200417ETF167.5723.4523.4523.450.000.00
DMTKDermTech, In20200417A216.9245.6742.3939.772.735.89
DNJRGolden Bull20200417A107.1045.3516.6724.4723.0720.86
DNKNDunkin' Bran20200417A16.375.002.082.632.862.37
DNLWisdomTree G20200417ETF40.1310.8810.8910.90-0.01-0.01
DNLIDenali Thera20200417A35.2328.668.6310.7720.3118.21
DNNDenison Mine20200417A69.1636.1219.3028.0114.158.11
DNOVFT Cboe Vest20200417ETF63.3319.0618.2418.240.820.82
DNOWNOW INC.20200417A21.9113.881.715.795.648.06
DNRDenbury Reso20200417A22.0128.258.0511.834.982.32
DODiamond Offs20200417A3.387.100.552.066.545.11
DOCPHYSICIANS R20200417A10.115.271.565.761.97-0.49
DOCUDocuSign, In20200417A17.925.172.712.762.442.41
DOGProShares Sh20200417ETF2.311.060.640.530.410.52
DOGSArrow Dogs o20200417ETF368.15
DOGZDogness (Int20200417A282.06129.79109.48109.4820.4920.49
DOLWisdomTree I20200417ETF21.1710.3610.179.940.180.42
DOMODomo, Inc. C20200417A42.5011.873.163.238.318.65
DONWisdomTree U20200417ETF7.2310.181.712.928.577.35
DOOWisdomTree i20200417ETF23.517.837.107.110.730.72
DOOOBRP Inc. Com20200417A21.597.860.351.737.436.13
DOORMASONITE INT20200417A50.1425.496.8022.343.253.14
DORMDorman Produ20200417A53.209.234.314.334.804.91
DOVDover Corpor20200417A15.917.712.0310.931.93-3.24
DOWDow Inc.20200417A6.407.672.662.855.034.84
DOXAmdocs Limit20200417A10.536.090.081.042.414.98
DPSTDirexion Dai20200417ETF39.0722.4421.6622.790.56-0.30
DPWDPW Holdings20200417A132.9746.5130.8633.6813.4612.91
DPZDomino's Piz20200417A16.954.011.731.882.282.13
DRADDigirad Corp20200417A127.9736.8920.7714.4915.6822.54
DREDuke Realty20200417A7.942.30-0.020.222.332.08
DRHDiamondRock20200417A21.7428.2113.4212.716.7415.39
DRIDarden Resta20200417A14.779.381.333.773.265.57
DRIODarioHealth20200417A192.5878.3359.5459.1820.0219.40
DRIPDirexion Dai20200417ETF27.959.836.667.683.142.15
DRIVGlobal X Aut20200417ETF50.3018.1219.8919.20-1.78-1.08
DRNDirexion Dai20200417ETF73.0328.7523.3216.521.3512.18
DRNADicerna Phar20200417A32.9229.0019.2819.029.8110.09
DRQDril-Quip, I20200417A48.839.434.865.164.344.27
DRRMarket Vecto20200417ETN738.60293.24276.43270.700.0021.87
DRRXDurect Corp20200417A62.1720.8810.517.259.8113.65
DRSKAptus Define20200417ETF58.5723.0712.0417.5311.165.53
DRTTDIRTT Enviro20200417A194.8067.4147.0047.0322.1521.83
DRVDirexion Dai20200417ETF59.5931.7123.8428.80-0.192.88
DRWWisdomTree G20200417ETF28.576.864.505.792.361.07
DSDrive Shack20200417A98.3434.1529.1529.234.054.90
DSEDuff & Phelp20200417A201.19116.42103.0197.1815.2119.34
DSGXDescartes Sy20200417A16.766.021.041.024.965.01
DSIiShares MSCI20200417ETF7.185.114.444.270.670.84
DSKEDaseke, Inc.20200417A158.8880.7747.8651.6037.4929.07
DSLVVelocityShar20200417ETF48.5016.0512.7213.413.332.64
DSPGDSP Group In20200417A28.489.583.073.645.915.93
DSSDocument Sec20200417A119.7771.4556.9259.3512.5512.18
DSSIDiamond S Sh20200417A57.2233.457.617.3225.3826.62
DSTLDistillate U20200417ETF28.8719.6119.8919.68-0.28-0.08
DSWLDeswell Indu20200417A721.90117.7335.1547.3990.3470.78
DSXDiana Shippi20200417A75.5156.5746.6435.2811.5822.16
DTDynatrace, I20200417A38.1012.038.109.003.933.05
DTDWisdomTree U20200417ETF6.213.724.283.66-0.570.06
DTEDTE Energy C20200417A12.564.483.433.531.020.95
DTEADAVIDsTEA In20200417A139.5481.1739.48-2.786.5182.61
DTECALPS Disrupt20200417ETF20.938.061.751.776.306.29
DTHWisdomTree I20200417ETF21.3810.4710.1010.220.370.24
DTILPrecision Bi20200417A76.1131.1116.7215.3613.9215.79
DTNWisdomTree U20200417ETF7.002.972.282.17-0.140.79
DTODB Crude Oil20200417ETN201.6462.9144.9052.029.852.37
DTSSDatasea Inc.20200417A236.1895.9774.5874.5821.4621.46
DTYLiPath US Tre20200417ETF20.061.841.841.840.000.00
DUGProShares Ul20200417ETF21.637.70-0.442.798.154.91
DUKDuke Energy20200417A5.438.26-0.840.789.157.51
DUOTDuos Technol20200417A1249.21299.45310.40236.1719.7663.61
DURAVanEck Vecto20200417ETF22.1430.4028.3429.21-0.011.19
DUSADavis Select20200417ETF42.867.776.987.090.790.68
DUSLDirexion Dai20200417ETF71.4588.221.832.4697.3996.80
DUSTDirexion Dai20200417ETF60.2726.5422.5821.073.135.46
DVADaVita Inc.20200417A11.873.792.972.780.811.00
DVAXDynavax Tech20200417A32.3117.187.815.805.8911.34
DVDDover Motors20200417A366.1885.6278.1578.157.637.63
DVLUFirst Trust20200417ETF27.815.755.215.330.530.42
DVNDevon Energy20200417A11.545.581.661.233.904.34
DVOLFirst Trust20200417ETF20.816.776.426.520.330.25
DVOPSource Divid20200417ETF84.758.14-22.3512.1930.51-4.05
DVPDeep Value E20200417ETF34.9412.937.4310.431.822.48
DVYiShares Sele20200417ETF3.231.811.090.820.721.00
DVYAiShares Asia20200417ETF83.3522.1122.0323.350.09-1.25
DVYEiShares Emer20200417ETF16.016.054.484.961.571.09
DWASInvesco DWA20200417ETF32.1817.5721.9622.73-4.39-5.16
DWATArrow Invest20200417ETF148.30
DWAWAdvisorShare20200417ETF28.587.877.387.380.490.49
DWCRArrow DWA Co20200417ETF1591.8929.0029.0029.000.000.00
DWEQAdvisorShare20200417ETF48.4729.1729.0429.040.130.13
DWFISPDR Dorsey20200417ETF16.429.599.569.560.030.03
DWLDDavis Select20200417ETF32.778.387.347.271.031.11
DWMWisdomTree I20200417ETF14.778.598.688.56-0.090.03
DWMCAdvisorShare20200417ETF90.2117.8812.3712.375.535.53
DWMFWisdomTree I20200417ETF33.6021.787.107.1914.7414.64
DWPPFirst Trust20200417ETF82.1161.6863.6463.64-1.94-1.94
DWSHAdvisorShare20200417ETF57.1355.9640.8051.3415.574.66
DWSNDawson Geoph20200417A474.60149.17131.21112.395.1836.25
DWUSAdvisorShare20200417ETF20.7414.3115.0815.08-0.78-0.78
DWXSPDR S&P Int20200417ETF23.587.346.836.410.510.93
DXDynex Capita20200417A42.7522.682.2813.0510.409.50
DXCDXC Technolo20200417A13.728.901.4812.452.79-3.60
DXCMDexCom, Inc.20200417A20.317.633.733.803.523.79
DXDProShares Ul20200417ETF4.532.990.651.502.341.48
DXGEWisdomTree G20200417ETF48.598.6314.3214.32-5.70-5.70
DXJWisdomTree J20200417ETF2.731.641.211.010.430.63
DXJSWisdomTree J20200417ETF52.4113.2112.6512.640.560.56
DXLGDestination20200417A445.59170.98138.68133.8642.5038.32
DXPEDXP Enterpri20200417A86.7829.357.5121.5116.507.81
DXYNDixie Group20200417A494.83212.43157.75135.2530.7975.16
DYDycom Indust20200417A46.9820.206.5112.363.987.77
DYAIDyadic Inter20200417A129.9655.8543.6251.335.634.48
DYLSWisdomTree D20200417ETF55.5210.26-2.23-1.8612.4812.11
DYNFBlackRock U.20200417ETF15.3412.9115.5715.64-2.67-2.74
DYNTDynatronics20200417A86.0431.0422.4926.525.874.53
DZKDirexion Dai20200417ETF83.3217.9415.3017.452.640.49
DZSIDASAN Zhone20200417A194.14140.5169.2374.346.5861.30
DZZDB Gold Doub20200417ETN268.24261.94246.14225.49-1.7334.82
EAElectronic A20200417A5.172.08-2.33-0.034.422.11
EAFGrafTech Int20200417A20.007.900.69-0.466.468.35
EAGGiShares ESG20200417ETF15.8616.816.486.4810.3410.33
EARNELLINGTON RE20200417A97.0350.0127.3832.9515.8417.07
EARSAuris Medica20200417A254.35104.6290.7187.3713.9517.33
EASGXtrackers MS20200417ETF23.2712.1012.5312.07-0.430.03
EASIAmplify EASI20200417ETF45.2761.82-300.32-108.10334.19169.50
EASTEASTSIDE DIS20200417A295.0399.3673.4771.4612.8427.64
EATBrinker Inte20200417A24.409.354.786.554.282.79
EBEventbrite,20200417A30.9815.566.666.928.758.74
EBAYeBay Inc20200417A2.812.03-0.880.202.911.83
EBFEnnis, Inc.20200417A44.9511.525.595.494.526.02
EBIXEbix Inc20200417A37.2412.332.846.685.615.64
EBIZGlobal X E-c20200417ETF31.8919.6018.7819.230.820.37
EBMTEagle Bancor20200417A252.91118.5777.70101.058.8417.37
EBNDSPDR Bloombe20200417ETF18.998.085.167.612.910.47
EBSEmergent Bio20200417A28.207.672.692.764.954.91
EBSBMeridian Ban20200417A41.9659.8236.9048.3123.6511.72
EBTCEnterprise B20200417A553.30130.20111.29115.6320.5214.82
ECHiShares MSCI20200417ETF40.709.922.945.146.924.82
ECHOEcho Global20200417A41.3917.78-0.443.778.4913.87
ECLEcolab, Inc.20200417A8.412.984.014.40-1.03-1.42
ECLNFirst Trust20200417ETF33.367.616.467.611.170.00
ECNSiShares MSCI20200417ETF75.5424.5224.4223.940.090.57
ECOLUS Ecology,20200417A26.4814.013.903.9510.1110.17
ECOMCHANNELADVIS20200417A52.4112.615.915.966.376.66
ECONColumbia Eme20200417ETF21.487.145.987.341.17-0.19
ECORelectroCore,20200417A107.8654.6720.3127.6425.3426.95
ECOWPacer Emergi20200417ETF58.5210.6510.6510.650.000.00
ECPGEncore Capit20200417A56.6719.882.7514.834.915.04
ECTECA Marcellu20200417A440.28135.56151.51150.52-15.93-14.57
EDConsolidated20200417A8.673.264.412.20-1.151.07
EDCDirexion Dai20200417ETF5.133.040.800.852.242.19
EDENiShares MSCI20200417ETF75.7127.6827.2427.680.440.00
EDITEditas Medic20200417A30.8212.774.287.134.395.63
EDIVSPDR S&P Eme20200417ETF23.9210.9310.6810.790.250.14
EDNTEdison Natio20200417A87.2242.3230.1035.514.636.77
EDOGALPS Emergin20200417ETF62.178.956.739.060.00-0.10
EDOWFirst Trust20200417ETF48.2416.7916.2116.450.580.34
EDRYEuroDry Ltd.20200417A1273.95329.72292.73288.8028.8743.16
EDSAEdesa Biotec20200417A307.98115.78108.9672.40-3.0142.91
EDUCEducational20200417A516.77200.22186.49186.2818.3814.03
EDVVanguard Wor20200417ETF9.777.787.136.950.650.83
EDZDirexion Dai20200417ETF2.811.370.510.210.861.16
EEEl Paso Elec20200417A1.760.880.260.260.630.62
EEFTEuronet Worl20200417A30.428.483.824.334.454.15
EEHELEMENTS Lin20200417ETN769.87231.96234.67227.25-2.654.62
EELVInvesco S&P20200417ETF71.4733.0032.3932.100.610.90
EEMiShares MSCI20200417ETF2.771.200.180.351.010.84
EEMAiShares MSCI20200417ETF23.7914.3111.5213.272.801.04
EEMDAAM S&P Emer20200417ETF96.6136.8236.8236.820.000.00
EEMOInvesco S&P20200417ETF117.0028.6726.8628.671.810.00
EEMSiShares MSCI20200417ETF70.2122.6123.1922.93-0.58-0.32
EEMViShares Edge20200417ETF9.153.282.862.970.420.32
EEMXSPDR MSCI Em20200417ETF13.367.33-0.79-2.338.139.67
EESWisdomTree U20200417ETF24.634.973.854.751.120.23
EETProShares Ul20200417ETF36.0114.2413.3513.350.880.88
EEVProShares Tr20200417ETF7.143.301.682.050.961.25
EEXEmerald Hold20200417A81.1323.2317.9816.002.177.20
EFAiShares MSCI20200417ETF1.800.940.290.380.650.56
EFADProShares MS20200417ETF33.6213.7213.6013.570.130.16
EFASGlobal X MSC20200417ETF66.3525.2426.0725.23-0.840.01
EFAViShares Edge20200417ETF3.480.920.660.740.260.19
EFAXSPDR MSCI EA20200417ETF49.5319.2619.2019.290.06-0.03
EFCEllington Fi20200417A28.909.513.383.345.866.19
EFGiShares MSCI20200417ETF9.212.952.572.670.380.27
EFNLiShares MSCI20200417ETF63.4128.7128.4128.710.300.00
EFOProShares Ul20200417ETF145.2158.4858.6158.61-0.12-0.12
EFOIEnergy Focus20200417A172.29120.1679.4994.2742.0426.22
EFSCEnterprise F20200417A69.5033.637.1817.686.3715.74
EFUProShares Tr20200417ETF47.348.051.333.996.724.06
EFViShares MSCI20200417ETF6.782.192.201.73-0.020.46
EFXEquifax, Inc20200417A21.135.672.317.891.49-2.22
EFZProShares Tr20200417ETF9.744.642.302.342.342.30
EGANeGain Corpor20200417A47.1224.909.4617.3215.267.69
EGBNEagle Bancor20200417A46.4631.9723.4527.328.654.65
EGHT8x8, Inc. Co20200417A24.107.110.280.146.817.00
EGLEEagle Bulk S20200417A64.1427.3319.8621.842.555.46
EGOEldorado Gol20200417A12.1213.546.886.896.556.78
EGOVNIC Inc20200417A19.714.93-9.65-9.6214.4814.56
EGPEastGroup Pr20200417A37.936.621.541.904.724.72
EGPTVanEck Vecto20200417ETF270.6450.7519.4150.7531.490.00
EGRXEagle Pharma20200417A54.0417.393.149.679.087.72
EGYVaalco Energ20200417A114.0462.4450.1247.3912.8115.14
EHCEncompass He20200417A23.234.702.232.522.342.18
EHTHeHealth, Inc20200417A43.2216.454.433.716.7112.67
EIDOiShares MSCI20200417ETF6.975.522.081.041.814.45
EIDXEidos Therap20200417A166.3433.0322.1322.3310.0610.73
EIGEmployers Ho20200417A29.2219.962.501.673.7418.08
EIGIEndurance In20200417A49.9124.186.5723.2210.900.91
EIGREiger BioPha20200417A61.2826.008.6710.6917.5215.56
EINCVanEck Vecto20200417ETF57.8217.585.578.2610.129.30
EIRLiShares MSCI20200417ETF110.2955.1327.1724.9820.6829.97
EISiShares MSCI20200417ETF73.8621.9615.6715.716.316.26
EIXEdison Inter20200417A10.692.250.261.691.980.56
EJANInnovator MS20200417ETF96.8331.4532.7032.70-1.25-1.25
EJULInnovator MS20200417ETF68.3519.4718.8818.880.590.59
EKARIdeanomics N20200417ETF83.1715.804.024.0211.7911.79
EKSOEkso Bionics20200417A163.2662.3355.8351.462.5910.85
ELThe Estee La20200417A7.566.150.86-0.921.497.02
ELAEnvela Corpo20200417A137.4542.2136.9936.484.165.75
ELANElanco Anima20200417A9.562.75-0.86-0.743.573.49
ELDWisdomTree E20200417ETF48.3116.6915.0715.291.621.39
ELFe.l.f. Beaut20200417A19.076.35-3.58-2.609.578.95
ELGXEndologix In20200417A227.5083.3854.3053.5630.7330.38
ELLOEllomay Capi20200417A1271.07
ELMDElectromed,20200417A130.4649.8732.6135.996.4713.68
ELOXEloxx Pharma20200417A100.8554.5423.5435.4835.2719.14
ELSEquity Lifes20200417A20.023.731.122.131.981.60
ELSEElectro-Sens20200417A1260.84516.29516.29516.290.000.00
ELTKEltek Ltd20200417A193.65119.5264.1162.4464.3957.00
ELVTElevate Cred20200417A88.7335.0316.7823.2517.3811.76
ELYCallaway Gol20200417A18.978.742.752.833.685.91
EMAGVanEck Vecto20200417ETF148.7554.9354.9354.930.000.00
EMANeMagin Corpo20200417A136.4366.1655.8954.294.7911.91
EMBiShares J.P.20200417ETF1.642.361.841.920.530.44
EMBHiShares Inte20200417ETF105.7820.115.295.2914.8314.83
EMCBWisdomTree E20200417ETF156.0664.8063.0363.031.781.78
EMCFEmclaire Fin20200417A227.4896.3287.5787.578.788.78
EMCGWisdomTree E20200417ETF45.5215.5614.0014.091.561.46
EMDVProShares MS20200417ETF83.3413.4213.4213.420.000.00
EMEEMCOR Group,20200417A34.1825.183.0510.854.6614.17
EMFMGlobal X MSC20200417ETF135.1651.5549.3448.032.233.54
EMGFiShares Edge20200417ETF37.7717.9815.0015.152.982.83
EMHYiShares J.P.20200417ETF26.145.72-0.242.965.972.77
EMIFiShares Emer20200417ETF130.5630.1230.1230.120.000.00
EMIHXtrackers Em20200417ETF359.92129.38-187.38102.37293.3828.74
EMKREmcore Corp20200417A187.4459.7645.7145.644.0713.97
EMLEastern Comp20200417A312.1695.6773.5775.3020.1320.42
EMLCVanEck Vecto20200417ETF3.4912.2311.8211.850.410.39
EMLPFirst Trust20200417ETF17.984.193.263.220.930.97
EMMFWisdomTree E20200417ETF96.6314.488.348.396.146.09
EMMSEmmis Commun20200417A389.3748.2627.1427.1520.3721.04
EMNEastman Chem20200417A11.735.950.879.062.03-3.13
EMNTPIMCO Enhanc20200417ETF13.174.644.644.640.000.00
EMPEntergy Miss20200417A119.2236.2636.7535.07-0.701.19
EMQQEMQQ The Eme20200417ETF25.498.127.237.570.880.55
EMREmerson Elec20200417A9.397.045.185.141.861.91
EMSGXtrackers MS20200417ETF93.6235.1035.1035.100.000.00
EMSHProShares Sh20200417ETF105.5984.7984.7984.790.000.00
EMTLSPDR DoubleL20200417ETF71.7629.4123.0022.794.876.61
EMTYProShares De20200417ETF46.2344.9328.5241.2515.743.66
EMXEMX Royalty20200417A108.3145.3012.0827.6431.9917.72
EMXCiShares MSCI20200417ETF26.748.447.798.450.65-0.02
ENBEnbridge, In20200417A3.663.080.781.122.321.98
ENBLENABLE MIDST20200417A32.8614.424.976.268.818.17
ENDPEndo Interna20200417A25.8915.527.227.654.267.83
ENFRAlerian Ener20200417ETF38.9410.717.3811.00-0.03-0.29
ENGENGlobal Cor20200417A593.46100.8246.2052.1053.2748.79
ENLCENLINK MIDST20200417A91.2036.5032.0527.003.829.47
ENLVEnlivex Ther20200417A142.0648.2428.1423.1216.4525.05
ENOBEnochian Bio20200417A626.05280.47276.44271.506.609.07
ENORiShares MSCI20200417ETF97.2587.1788.0284.830.002.33
ENPHEnphase Ener20200417A10.357.461.361.412.276.02
ENREnergizer Ho20200417A25.445.551.381.964.053.59
ENSEnerSys, Inc20200417A42.8538.714.4828.814.699.77
ENSGThe Ensign G20200417A29.2418.212.0113.624.874.60
ENSVEnservco Cor20200417A110.4869.3636.8751.3027.2318.09
ENTGlobal Eagle20200417A260.8164.7752.3648.2810.2816.40
ENTAEnanta Pharm20200417A58.5112.424.795.357.237.07
ENTGEntegris Inc20200417A17.026.280.300.126.026.20
ENTRERShares Ent20200417ETF40.709.088.778.800.320.28
ENTXEntera Bio L20200417A1763.66692.76692.76692.760.000.00
ENVENVESTNET, I20200417A31.298.131.505.982.242.14
ENVAEnova Intern20200417A44.1210.942.03-0.397.2811.32
ENZEnzo Biochem20200417A59.8423.928.1311.4415.4412.49
ENZLiShares Trus20200417ETF50.0952.6652.4552.610.160.05
EOGEOG Resource20200417A9.1111.082.952.438.208.76
EOLSEvolus, Inc.20200417A59.3130.3115.8820.3912.899.96
EPACEnerpac Tool20200417A25.555.261.650.742.664.51
EPAMEPAM SYSTEMS20200417A28.955.381.362.103.783.28
EPAYBottomline T20200417A25.4511.11-2.17-7.0913.1818.30
EPCEdgewell Per20200417A28.896.441.66-1.154.427.59
EPDEnterprise P20200417A6.482.730.100.532.622.20
EPHEiShares MSCI20200417ETF47.7311.928.038.393.703.56
EPIWisdomTree I20200417ETF5.822.630.730.841.911.79
EPIXESSA Pharma20200417A256.27201.0180.2680.26148.91148.91
EPMEvolution Pe20200417A104.7430.3924.7811.512.3318.81
EPOLiShares MSCI20200417ETF26.998.747.767.430.551.30
EPPiShares MSCI20200417ETF4.101.640.710.790.930.85
EPREPR Properti20200417A23.608.534.436.343.892.19
EPRFInnovator S&20200417ETF52.4114.4620.3513.31-5.841.16
EPRTEssential Pr20200417A53.7311.685.076.255.965.44
EPSWisdomTree U20200417ETF9.314.063.543.060.520.99
EPSNEpsilon Ener20200417A297.3478.8425.9626.262.0849.72
EPUiShares MSCI20200417ETF98.2021.6121.1321.260.480.35
EPVProShares Ul20200417ETF106.5533.8729.2826.873.886.99
EPZMEpizyme, Inc20200417A24.2820.563.778.843.0411.56
EQEquillium, I20200417A242.4246.7243.2143.213.593.59
EQALInvesco Russ20200417ETF12.114.193.623.30-0.280.88
EQBKEquity Bancs20200417A128.3926.4810.9520.528.145.97
EQCEquity Commo20200417A11.442.760.330.292.432.47
EQHEquitable Ho20200417A7.704.764.144.490.630.29
EQIXEquinix, Inc20200417A33.676.994.204.112.612.77
EQLALPS Equal S20200417ETF25.667.777.297.730.480.04
EQMEQM Midstrea20200417A21.885.811.932.293.863.53
EQREquity Resid20200417A10.394.463.453.170.961.29
EQRRProShares Eq20200417ETF9.591.95-4.13-2.616.094.57
EQSEquus Total20200417A927.01532.03540.22526.970.004.90
EQTEQT CORP20200417A10.354.591.301.842.662.76
EQWLInvesco S&P20200417ETF49.5330.7930.9027.20-0.093.58
EQXEquinox Gold20200417A16.466.910.912.255.414.65
ERAERA GROUP IN20200417A92.7623.2214.6113.667.379.56
ERFEnerplus Cor20200417A58.8027.2511.724.3115.0822.99
ERIEldorado Res20200417A17.396.062.032.863.913.21
ERIEErie Indemni20200417A40.288.644.784.673.593.97
ERIIEnergy Recov20200417A33.5824.371.9812.106.3312.12
ERMEquityCompas20200417ETF68.8615.4515.4515.450.000.00
EROSEROS INTERNA20200417A54.6222.607.565.4410.4116.93
ERSXERShares Non20200417ETF96.4310.9810.9810.980.000.00
ERUSiShares MSCI20200417ETF23.067.585.715.541.882.05
ERXDirexion Dai20200417ETF9.034.520.981.103.233.42
ERYDirexion Dai20200417ETF23.737.866.534.661.333.21
ESEversource E20200417A8.866.29-0.58-0.416.856.73
ESBKElmira Savin20200417A515.07153.03153.03153.030.000.00
ESCAEscalade Inc20200417A177.10291.20-2.43-2.47348.52330.38
ESEESCO Technol20200417A105.9313.44-2.41-2.8413.9215.51
ESEAEuroseas Ltd20200417A428.64124.93108.03108.0317.5517.55
ESGFlexShares T20200417ETF14.806.395.566.050.830.34
ESGDiShares Trus20200417ETF12.281.711.561.610.160.10
ESGEiShares, Inc20200417ETF5.635.794.885.190.910.60
ESGGFlexShares S20200417ETF44.9822.2214.9619.357.262.87
ESGNColumbia Sus20200417ETF170.7573.8573.7573.750.100.10
ESGREnstar Group20200417A100.6724.1316.3116.726.377.41
ESGSColumbia Sus20200417ETF150.2342.0938.0832.963.359.10
ESGUiShares Trus20200417ETF5.702.342.382.25-0.040.09
ESGVVanguard ESG20200417ETF9.363.964.073.63-0.110.33
ESIElement Solu20200417A20.695.532.622.312.173.22
ESLTElbit System20200417A33.5211.067.217.713.853.35
ESMLiShares ESG20200417ETF31.349.299.109.13-0.440.15
ESNGDirexion MSC20200417ETF670.57307.64263.76187.010.00117.01
ESNTEssent Group20200417A18.9313.273.973.253.769.88
ESPEspey Mfg. &20200417A503.59176.01174.45176.011.600.00
ESPOVanEck Vecto20200417ETF33.0513.808.878.272.275.52
ESPREsperion The20200417A30.9416.879.8010.276.906.62
ESQEsquire Fina20200417A576.79108.8153.2257.0159.5952.21
ESRTEMPIRE STATE20200417A12.455.531.642.233.583.30
ESSEssex Proper20200417A32.735.873.032.782.813.09
ESSAESSA Bancorp20200417A834.3977.4059.0966.628.3610.61
ESSCEast Stone A20200417A143.1961.28-25.78-25.7887.5987.59
ESTAEstablishmen20200417A136.1043.6712.2010.3124.9333.28
ESTCElastic N.V.20200417A29.529.643.114.374.655.27
ESTEEarthstone E20200417A84.8436.2030.5423.145.4113.10
ESXBCommunity Ba20200417A100.1977.9727.4124.8955.2554.59
ETEnergy Trans20200417A16.746.933.543.633.343.29
ETFCE*Trade Fina20200417A3.614.941.152.050.842.87
ETHEthan Allen20200417A37.5513.463.286.905.166.56
ETHOETF Managers20200417ETF75.3020.8714.6615.235.375.63
ETMEntercom Com20200417A101.0362.6432.1849.0010.4113.57
ETNEaton Corpor20200417A8.063.351.311.272.042.08
ETNB89bio, Inc.20200417A403.66107.87101.0123.5430.6684.42
ETONEton Pharmac20200417A173.4650.5442.9031.597.2918.94
ETREntergy Corp20200417A11.427.801.8710.265.95-2.48
ETRNEquitrans Mi20200417A15.376.963.515.053.441.91
ETSYEtsy, Inc.20200417A12.375.543.614.161.931.38
ETTXEntasis Ther20200417A149.59168.3934.44106.0644.8861.60
EUDGWisdomTree E20200417ETF62.9221.7321.7221.730.010.00
EUDVProShares MS20200417ETF56.49276.25268.01275.088.511.21
EUFNiShares MSCI20200417ETF10.035.274.765.330.43-0.12
EUMProShares Tr20200417ETF5.133.730.841.952.901.78
EUMFWisdomTree E20200417ETF101.27206.97168.46206.9739.360.00
EUMViShares Edge20200417ETF26.6625.3124.8424.840.480.48
EURLDirexion Dai20200417ETF146.2550.6543.9043.122.737.49
EURNEURONAV NV20200417A10.144.601.702.082.892.51
EURZXtrackers Eu20200417ETF81.84293.39293.39293.390.000.00
EUSAiShares MSCI20200417ETF18.265.845.375.500.200.34
EUSCWisdomTree E20200417ETF32.679.9110.9311.40-1.03-1.50
EVEaton Vance20200417A19.235.903.573.442.312.46
EVAEnviva Partn20200417A86.8127.2920.2419.834.807.44
EVBGEverbridge,20200417A35.3110.316.446.543.853.79
EVBNEvans Bancor20200417A248.8148.4636.9334.596.3413.84
EVCEntravision20200417A79.6167.5614.215.9412.0160.15
EVEREverQuote, I20200417A88.1016.8611.6211.984.114.89
EVFMEvofem Biosc20200417A117.3063.8331.9255.8210.307.90
EVGNEVOGENE LTD.20200417A272.3983.7175.2576.198.087.62
EVHEvolent Heal20200417A34.2411.492.933.528.367.98
EVIEVI Industri20200417A137.4442.8131.0819.909.3522.86
EVKEver-Glory I20200417A1432.33639.13607.38574.8858.9166.84
EVLOEvelo Biosci20200417A353.52189.9442.7443.02201.31164.72
EVOKEvoke Pharma20200417A179.4569.1540.8043.1913.6425.56
EVOLEvolving Sys20200417A481.83166.0638.5315.02139.11154.12
EVOPEVO Payments20200417A63.5526.4818.6818.647.827.94
EVREvercore Inc20200417A21.537.901.085.542.872.37
EVRGEvergy, Inc.20200417A17.365.85-3.90-2.839.768.70
EVRIEveri Holdin20200417A32.8914.7010.2010.474.124.24
EVSIEnvision Sol20200417A141.1755.4243.0342.0213.0913.56
EVTCEVERTEC, INC20200417A25.9919.491.523.094.7416.23
EVXVanEck Vecto20200417ETF88.3120.6819.6013.39-4.471.98
EWEdwards Life20200417A8.939.280.653.761.735.49
EWAiShares MSCI20200417ETF6.023.071.922.371.160.70
EWBCEast-West Ba20200417A14.547.691.874.092.033.57
EWCiShares MSCI20200417ETF4.801.910.580.801.321.12
EWCOInvesco Exch20200417ETF52.4917.9717.7017.690.270.28
EWDiShares MSCI20200417ETF27.697.435.515.541.921.89
EWGiShares MSCI20200417ETF4.386.776.085.950.710.85
EWGSiShares MSCI20200417ETF68.4057.7057.7057.700.000.00
EWHiShares MSCI20200417ETF4.701.770.120.261.651.51
EWIiShares MSCI20200417ETF9.542.891.271.441.621.45
EWJiShares MSCI20200417ETF2.062.301.821.850.480.45
EWJEiShares MSCI20200417ETF26.703.223.223.220.000.00
EWJViShares MSCI20200417ETF24.035.665.325.320.340.34
EWKiShares MSCI20200417ETF46.3617.2616.7916.680.470.58
EWLiShares MSCI20200417ETF3.2813.3012.5412.740.780.63
EWMiShares MSCI20200417ETF15.934.883.554.211.330.67
EWMCInvesco S&P20200417ETF157.1954.0648.9950.810.620.58
EWNiShares MSCI20200417ETF21.575.054.094.010.961.04
EWOiShares MSCI20200417ETF100.7019.751.673.2218.0816.53
EWPiShares MSCI20200417ETF5.792.922.022.160.900.76
EWQiShares MSCI20200417ETF4.552.290.601.001.691.29
EWREInvesco S&P20200417ETF20.176.116.116.110.000.00
EWSiShares MSCI20200417ETF5.892.731.241.421.491.31
EWSCInvesco S&P20200417ETF137.2391.5843.1653.8325.5938.11
EWTiShares MSCI20200417ETF2.801.220.140.321.090.90
EWUiShares MSCI20200417ETF4.081.830.860.540.971.29
EWUSiShares MSCI20200417ETF57.6720.8717.8820.033.000.84
EWVProShares Tr20200417ETF25.2711.385.5910.173.301.20
EWWiShares MSCI20200417ETF3.661.900.600.881.301.02
EWXSPDR S&P Eme20200417ETF20.197.787.607.380.170.40
EWYiShares MSCI20200417ETF2.031.050.230.350.820.70
EWZiShares MSCI20200417ETF4.012.210.330.731.891.49
EWZSiShares MSCI20200417ETF51.2124.1022.7022.901.401.19
EXASExact Scienc20200417A19.927.193.534.853.282.34
EXCExelon Corpo20200417A2.962.96-0.602.043.560.93
EXELExelixis Inc20200417A8.814.822.192.892.491.93
EXFOEXFO INC.20200417A100.5243.9134.7936.757.557.22
EXIiShares Glob20200417ETF27.9310.3310.2210.260.110.08
EXKEndeavour Si20200417A64.4727.4113.768.4612.6518.95
EXLSExlService H20200417A65.059.504.144.394.885.10
EXPEagle Materi20200417A31.249.332.532.726.406.61
EXPCExperience I20200417A214.4120.4520.4320.430.000.01
EXPDExpeditors I20200417A9.6623.47-0.910.9325.0123.12
EXPEExpedia Grou20200417A10.252.941.522.181.420.77
EXPIeXp World Ho20200417A53.5520.1516.1115.853.864.30
EXPOExponent Inc20200417A32.6726.721.5123.135.153.59
EXPRExpress, Inc20200417A52.1028.5812.3311.0610.0617.49
EXRExtra Space20200417A16.5010.842.5211.490.83-0.65
EXTNExterran Cor20200417A37.5818.276.6413.884.844.38
EXTRExtreme Netw20200417A39.3835.4322.4314.8313.3720.88
EYENational Vis20200417A40.6667.6413.3714.7559.5057.81
EYEGEyegate Phar20200417A137.6349.8223.1718.9324.6830.97
EYENEyenovia, In20200417A333.9398.9755.4768.1632.9330.51
EYESSecond Sight20200417A138.1583.6193.2790.06-28.54-6.23
EYLDCambria Emer20200417ETF258.70100.26101.3099.04-0.281.20
EYPTEyePoint Pha20200417A79.5843.2434.4636.009.117.26
EZAiShares MSCI20200417ETF18.027.365.345.461.861.91
EZJProShares Ul20200417ETF58.9026.1718.0318.038.138.13
EZMWisdomTree U20200417ETF16.618.384.786.003.632.39
EZPWEzcorp Inc20200417A25.7112.176.194.815.587.36
EZUiShare MSCI20200417ETF3.192.121.111.441.010.69
FFord Motor C20200417A19.5311.548.358.153.193.39
FAARFirst Trust20200417ETF256.47104.64104.43104.430.340.21
FABFirst Trust20200417ETF26.667.617.096.430.521.18
FADFirst Trust20200417ETF38.0017.307.6718.060.06-0.77
FAFFirst Americ20200417A23.027.901.990.025.927.94
FALNiShares Fall20200417ETF33.6212.7912.1712.300.620.49
FAMIFarmmi, Inc.20200417A440.19252.99228.29238.7711.0214.32
FANFirst Trust20200417ETF31.3810.0319.798.48-9.751.54
FANGDiamondback20200417A13.764.341.861.041.913.30
FARMFarmer Bros20200417A72.0416.9026.1222.718.2112.59
FAROFaro Technol20200417A73.9420.6717.9713.291.987.35
FASDirexion Dai20200417ETF10.823.831.982.151.851.68
FASTFastenal Co20200417A4.443.051.771.911.291.14
FATFAT Brands I20200417A491.26127.81124.56113.2214.4414.67
FATEFate Therape20200417A27.759.057.097.381.671.67
FAUGFT Cboe Vest20200417ETF48.9535.7424.0144.3011.82-8.63
FAUSFirst Trust20200417ETF60.7324.9224.9224.920.000.00
FAZDirexion Dai20200417ETF10.174.361.893.172.481.19
FBFacebook, In20200417A1.541.191.670.02-0.481.17
FBCFlagstar Ban20200417A34.6312.642.461.663.8110.89
FBGXUBS AG FI En20200417ETN79.3031.5331.7031.57-0.17-0.04
FBHSFORTUNE BRAN20200417A13.9429.381.4320.992.108.14
FBIOFortress Bio20200417A106.7734.9523.0618.796.5316.07
FBIZFirst Busine20200417A348.52130.47122.86113.6417.3016.79
FBKFB Financial20200417A61.3718.799.208.774.279.99
FBMFoundation B20200417A42.9411.682.851.266.9910.40
FBMSFirst Bancsh20200417A64.8314.664.822.418.1712.24
FBNCFirst Bancor20200417A59.8914.556.206.008.038.57
FBNDFidelity Tot20200417ETF6.363.442.512.790.940.66
FBPFirst BanCor20200417A20.3616.303.9518.814.29-2.59
FBSSFauquier Ban20200417A618.81
FBTFirst Trust20200417ETF11.824.683.064.451.620.23
FBZFirst Trust20200417ETF138.2458.9258.1757.050.751.86
FCFranklin Cov20200417A76.9014.475.20-0.678.6215.13
FCAFirst Trust20200417ETF109.7051.8451.8451.840.000.00
FCALFirst Trust20200417ETF80.1529.2729.2729.270.000.00
FCANFirst Trust20200417ETF30.2753.1345.8853.137.200.00
FCAPFirst Capita20200417A834.55205.36192.15194.9211.0310.77
FCAUFIAT CHRYSLE20200417A12.617.875.635.842.252.04
FCBCFirst Commun20200417A133.9664.469.5928.418.9334.99
FCBPFirst Choice20200417A443.23194.4673.548.623.63175.40
FCCOFirst Commun20200417A776.7484.1783.1583.750.360.42
FCCY1st Constitu20200417A472.7065.9773.6046.88-0.3419.02
FCEFFirst Trust20200417ETF83.3836.9535.8438.60-0.07-1.66
FCELFuelCell Ene20200417A61.7428.5518.2213.9510.1314.63
FCFFirst Common20200417A18.5117.670.2817.314.730.31
FCFSFirstCash, I20200417A48.547.073.534.173.462.90
FCGFirst Trust20200417ETF18.168.686.207.392.431.29
FCNFTI Consulti20200417A28.855.611.491.514.044.10
FCNC AAFirst Citize20200417A61.1623.6514.2111.867.9512.33
FCOMFidelity MSC20200417ETF9.552.90-7.41-7.2710.3110.17
FCORFidelity Cor20200417ETF12.204.552.323.352.231.21
FCPIFidelity Sto20200417ETF86.7715.7915.7915.790.000.00
FCPTFour Corners20200417A29.7117.6517.9820.88-7.12-3.24
FCTRFirst Trust20200417ETF38.5714.5414.6514.54-0.100.00
FCVTFirst Trust20200417ETF60.4820.2319.2919.320.940.91
FCXFreeport-McM20200417A12.108.441.963.573.144.87
FDBCFidelity D &20200417A438.85178.89194.77162.817.3416.14
FDDFirst Trust20200417ETF25.236.045.795.780.260.27
FDEFFirst Defian20200417A67.9170.4546.8147.8924.1223.50
FDEMFidelity Tar20200417ETF62.1124.8921.7721.430.413.42
FDEVFidelity Tar20200417ETF55.7125.636.8925.6318.900.00
FDHYFidelity Hig20200417ETF30.1631.2137.837.79-5.0723.32
FDISFidelity MSC20200417ETF9.186.892.043.560.313.32
FDIVFirst Trust20200417ETF37.887.737.777.77-0.04-0.04
FDLFirst Trust20200417ETF5.703.393.432.75-0.040.64
FDLOFidelity Low20200417ETF21.173.283.323.30-0.04-0.01
FDMFirst Trust20200417ETF37.256.798.387.99-1.59-1.20
FDMOFidelity Mom20200417ETF23.334.183.433.550.730.63
FDNFirst Trust20200417ETF4.481.691.430.860.250.82
FDNIFirst Trust20200417ETF130.25144.57144.37144.390.200.17
FDPFresh Del Mo20200417A30.7410.842.562.583.238.22
FDRRFidelity Div20200417ETF22.028.274.674.973.613.31
FDSFactset Rese20200417A36.797.073.433.623.513.45
FDTFirst Trust20200417ETF31.6712.0811.0211.421.060.66
FDTSFirst Trust20200417ETF131.7966.8664.5064.502.362.36
FDUSFidus Invest20200417A57.3830.3015.7520.8113.859.47
FDVVFidelity Hig20200417ETF36.925.772.253.443.522.32
FDXFedEx Corpor20200417A8.972.590.950.031.632.56
FEFirstEnergy20200417A4.804.832.13-1.222.696.03
FEIMFrequency El20200417A1106.75137.92121.40130.136.967.83
FELEFranklin Ele20200417A44.938.333.283.364.924.96
FEMFirst Trust20200417ETF22.258.476.717.421.761.06
FEMBFirst Trust20200417ETF58.6923.9119.5020.772.573.15
FEMSFirst Trust20200417ETF35.2812.1110.6910.741.431.38
FENCFennec Pharm20200417A84.29112.0237.4935.6591.8389.13
FENYFidelity MSC20200417ETF12.035.695.183.460.512.23
FEPFirst Trust20200417ETF42.366.725.756.150.970.57
FETFORUM ENERGY20200417A100.2955.6844.3545.577.3210.11
FEULCredit Suiss20200417ETN94.3419.1819.1819.180.000.00
FEUZFirst Trust20200417ETF149.8233.7433.7433.740.000.00
FEXFirst Trust20200417ETF8.612.150.701.121.451.03
FEYEFireEye, Inc20200417A10.265.883.223.352.672.54
FEZSPDR EURO ST20200417ETF3.321.580.470.711.100.87
FFFuture Fuel20200417A32.099.353.173.816.065.54
FFBCFirst Financ20200417A23.8722.1017.4617.464.664.67
FFBWFFBW, Inc. C20200417A218.0184.2681.0285.330.36-1.08
FFEBFT Cboe Vest20200417ETF85.7822.3023.0323.06-0.73-0.76
FFEUBarclays ETN20200417ETN208.27140.34140.34140.340.000.00
FFGFBL Financia20200417A247.9538.6143.3738.41-9.76-2.11
FFHGFormula Foli20200417ETF50.9316.5013.3513.423.143.07
FFHLFuwei Films20200417A1591.11291.9710.4663.47307.98233.06
FFICFlushing Fin20200417A53.6837.6121.7724.4215.6613.41
FFINFirst Financ20200417A32.916.973.004.103.782.87
FFIUUVA Unconstr20200417ETF52.198.198.198.190.000.00
FFIVF5 Networks20200417A12.733.120.560.722.562.40
FFNWFirst Financ20200417A486.72122.4591.7289.0429.5433.62
FFRFirst Trust20200417ETF63.4821.2121.8621.86-0.64-0.64
FFSGFormulaFolio20200417ETF81.9120.0419.6819.720.360.32
FFTGFormulaFolio20200417ETF100.2328.9623.3719.70-2.539.03
FFTIFormulaFolio20200417ETF20.627.628.367.11-0.720.53
FFTYInnovator IB20200417ETF18.4219.656.3415.44-0.134.16
FFWMFirst Founda20200417A60.0122.7116.0715.866.276.85
FGFGL Holdings20200417A10.085.352.893.292.462.06
FGBIFIRST GUARAN20200417A458.04337.08217.92200.5330.4918.03
FGDFirst Trust20200417ETF24.507.447.366.200.071.24
FGENFibroGen, In20200417A25.0212.02-6.93-7.6819.0419.84
FGMFirst Trust20200417ETF165.9261.6160.0357.912.063.68
FHBFirst Hawaii20200417A17.075.871.701.782.324.06
FHIFederated He20200417A25.1840.261.8919.483.3120.35
FHKFirst Trust20200417ETF284.15146.71146.71146.710.000.00
FHLCFidelity MSC20200417ETF9.4117.112.9515.080.252.01
FHNFirst Horizo20200417A12.858.401.212.637.215.80
FIFRANKS INTER20200417A52.8632.0212.130.877.7830.83
FIBKFirst Inters20200417A33.9437.702.9623.333.6514.07
FIBRiShares Edge20200417ETF22.4310.039.669.440.370.59
FICOFair Isaac C20200417A39.478.793.923.934.724.84
FIDFirst Trust20200417ETF36.5613.4413.1613.160.280.29
FIDIFidelity Int20200417ETF78.6017.2917.7114.84-0.412.47
FIDUFidelity MSC20200417ETF12.5015.452.184.231.1911.12
FIEEFI Enhanced20200417ETN205.9496.0197.6086.870.009.22
FIHDUBS AG FI En20200417ETN138.2529.5721.6419.638.209.95
FILLiShares MSCI20200417ETF162.1371.1066.3565.904.445.19
FINXGlobal X Fun20200417ETF34.9211.168.509.552.651.60
FISFidelity Nat20200417A5.481.230.270.260.960.96
FISIFinancial In20200417A139.2646.0419.3133.799.4712.23
FISRSPDR SSGA Fi20200417ETF29.696.696.016.010.680.68
FISVFiserv Inc20200417A4.327.800.364.320.803.46
FITFitbit, Inc.20200417A14.936.913.324.283.602.64
FITBFifth Third20200417A6.313.21-0.06-0.333.263.53
FITESPDR S&P Ken20200417ETF22.7611.708.719.261.602.43
FIVAFidelity Int20200417ETF61.2122.44-3.491.6216.0420.77
FIVEFive Below,20200417A23.818.602.973.605.675.04
FIVGDefiance Nex20200417ETF9.286.027.798.15-1.77-2.13
FIVNFIVE9, INC.20200417A24.545.472.031.772.223.69
FIWFirst Trust20200417ETF22.316.116.785.92-0.660.20
FIXComfort Syst20200417A52.719.962.244.833.265.10
FIXDFirst Trust20200417ETF14.804.524.604.01-0.080.51
FIXXHomology Med20200417A66.2919.6412.049.084.2810.56
FIYYBarclays ETN20200417ETN200.8081.0162.1142.859.6935.40
FIZZNational Bev20200417A44.1513.498.419.265.024.23
FJNKPacific Glob20200417ETF19.26
FJPFirst Trust20200417ETF70.3121.9717.2018.474.483.49
FKOFirst Trust20200417ETF231.9856.0655.5055.500.560.56
FKUFirst Trust20200417ETF103.4544.6344.6344.630.000.00
FLFoot Locker,20200417A15.436.755.375.241.271.51
FLAUFranklin FTS20200417ETF75.5928.8722.9725.675.933.22
FLAXFranklin FTS20200417ETF65.5823.0220.0623.022.950.00
FLBLFranklin Lib20200417ETF139.1916.6116.6116.610.000.00
FLBRFranklin FTS20200417ETF60.5319.6918.1919.690.250.00
FLCAFranklin FTS20200417ETF316.9417.8417.8417.840.000.00
FLCBFranklin Lib20200417ETF55.4527.4335.337.09-8.7520.30
FLCHFranklin FTS20200417ETF16.404.853.363.351.541.50
FLCOFranklin Lib20200417ETF53.0216.4614.3114.302.152.15
FLDMFluidigm Cor20200417A67.1148.1820.6731.932.7115.99
FLDRFidelity Low20200417ETF18.9413.536.316.511.486.83
FLEEFranklin FTS20200417ETF11.6715.9213.3812.682.553.25
FLEHFranklin FTS20200417ETF44.45
FLEUBarclays ETN20200417ETN119.8234.5234.5234.520.000.00
FLEXFlex Ltd. Or20200417A13.478.191.362.686.885.58
FLFRFranklin FTS20200417ETF14.8610.1410.0410.040.090.09
FLGBFranklin FTS20200417ETF26.987.965.367.952.610.02
FLGECredit Suiss20200417ETN117.1036.4038.1735.24-1.961.16
FLGRFranklin FTS20200417ETF14.334.534.074.100.460.42
FLGTFulgent Gene20200417A71.2220.1611.7813.227.536.95
FLHKFranklin FTS20200417ETF32.5515.8315.8315.830.000.00
FLHYFranklin Lib20200417ETF60.3822.9818.6918.324.314.68
FLIAFranklin Lib20200417ETF108.77139.03140.98140.98-1.99-1.99
FLICFirst of Lon20200417A65.5830.0625.5837.693.53-7.50
FLINFranklin FTS20200417ETF34.2738.1238.1638.090.000.02
FLIRFlir Systems20200417A14.726.241.800.381.925.85
FLIYFranklin FTS20200417ETF16.636.011.174.804.841.21
FLJHFranklin FTS20200417ETF65.84
FLJPFranklin FTS20200417ETF15.254.614.104.250.490.36
FLKRFranklin FTS20200417ETF54.5713.6112.3012.301.311.31
FLLFull House R20200417A157.8573.1456.8553.906.4219.04
FLLAFranklin FTS20200417ETF71.4514.6814.6814.680.000.00
FLLVFranklin Lib20200417ETF39.1913.576.3811.751.371.82
FLMFirst Trust20200417ETF79.987.67-6.49-6.4914.1514.15
FLMBFranklin Lib20200417ETF82.0024.0424.0624.04-0.020.00
FLMIFranklin Lib20200417ETF35.482.022.022.020.000.00
FLMNFalcon Miner20200417A169.94100.2969.9069.8034.4032.06
FLMXFranklin FTS20200417ETF72.1831.8231.8231.820.000.00
FLNFirst Trust20200417ETF93.2912.238.0610.944.091.29
FLNGFLEX LNG Ltd20200417A215.1230.0424.6214.057.3316.05
FLNTFluent, Inc.20200417A93.9074.1762.2776.6214.03-2.63
FLOFlowers Food20200417A6.242.811.111.121.701.70
FLOTiShares Floa20200417ETF2.971.621.461.460.160.16
FLOWSPX FLOW, In20200417A37.8423.741.9310.446.2513.12
FLQDFranklin Lib20200417ETF47.9913.9813.9813.980.000.00
FLQEFranklin Lib20200417ETF27.419.718.279.711.440.00
FLQGFranklin Lib20200417ETF946.2738.5638.5638.560.000.00
FLQHFranklin Lib20200417ETF63.0727.8232.5628.36-4.73-0.54
FLQLFranklin Lib20200417ETF19.905.635.295.260.340.38
FLQMFranklin Lib20200417ETF27.7012.2712.2712.270.000.00
FLQSFranklin Lib20200417ETF38.7817.0715.2116.010.461.06
FLRFluor Corpor20200417A15.846.302.343.653.702.65
FLRNSPDR Bloombe20200417ETF5.472.392.022.010.370.38
FLRTPacific Glob20200417ETF93.2135.4935.4935.490.000.00
FLRUFranklin FTS20200417ETF75.2858.7559.4158.75-0.660.00
FLSFlowserve Co20200417A16.588.070.773.792.524.28
FLSAFranklin FTS20200417ETF100.8649.1349.1349.130.000.00
FLSPFranklin Lib20200417ETF31.22
FLSWFranklin FTS20200417ETF60.9131.7531.7531.750.000.00
FLTFleetCor Tec20200417A16.093.251.501.551.701.70
FLTBFidelity Lim20200417ETF18.405.154.273.990.881.16
FLTRVanEck Vecto20200417ETF11.428.037.287.350.750.68
FLTWFranklin FTS20200417ETF56.3813.0112.6712.600.340.41
FLWS1-800-FLOWER20200417A20.2312.221.833.543.888.55
FLXNFlexion Ther20200417A36.8510.484.391.865.378.60
FLXSFlexsteel In20200417A143.9138.9021.9219.0816.5719.93
FLYTDirexion Fli20200417ETF11.813.623.813.86-0.19-0.25
FLZAFranklin FTS20200417ETF40.1217.8419.1617.84-1.320.00
FMiShares MSCI20200417ETF38.5840.8837.6137.203.413.69
FMAOFarmers & Me20200417A349.27152.2091.6688.0070.1666.05
FMATFidelity MSC20200417ETF11.933.613.803.42-0.190.19
FMBFirst Trust20200417ETF15.995.304.544.630.760.67
FMBHFirst Mid Ba20200417A362.3728.0515.4319.617.438.39
FMBIFirst Midwes20200417A17.5633.3128.4029.004.974.36
FMCFMC Corporat20200417A17.507.512.082.351.695.14
FMCIForum Merger20200417A37.3519.0723.7623.76-4.70-4.70
FMFFirst Trust20200417ETF81.1330.8630.8630.550.000.31
FMHIFirst Trust20200417ETF98.2731.9631.3729.670.482.28
FMKFirst Trust20200417ETF40.3228.3827.3227.321.061.06
FMNBFarmers Nati20200417A61.6510.053.192.836.557.22
FNFabrinet20200417A41.0315.103.249.864.475.23
FNBF.N.B. Corp20200417A13.856.590.172.985.263.62
FNCBFNCB Bancorp20200417A260.84411.53199.61163.62313.39279.89
FNCLFidelity MSC20200417ETF10.554.271.420.600.693.66
FNDFloor & Deco20200417A21.115.841.572.024.113.83
FNDASchwab Funda20200417ETF20.752.252.041.730.210.52
FNDBSchwab Funda20200417ETF27.3520.286.8413.280.216.96
FNDCSchwab Funda20200417ETF16.194.093.032.981.061.11
FNDESchwab Funda20200417ETF10.034.453.713.770.740.68
FNDFSchwab Funda20200417ETF18.837.016.916.870.100.14
FNDXSchwab Funda20200417ETF7.821.781.741.580.040.20
FNFFidelity Nat20200417A8.094.351.811.742.552.62
FNGDMicroSectors20200417ETN21.5512.237.7510.124.502.11
FNGOMicroSectors20200417ETN26.6439.8122.8639.16-7.300.64
FNGSMicroSectors20200417ETN16.91475.20474.10474.631.100.57
FNGUMicroSectors20200417ETN13.929.244.176.060.993.17
FNGZMicroSectors20200417ETN31.7348.7045.0646.183.642.47
FNHCFedNat Holdi20200417A53.41114.55-24.65-24.90156.33154.65
FNIFirst Trust20200417ETF23.275.826.686.35-0.86-0.54
FNJNFinjan Holdi20200417A111.7336.2631.2640.973.86-4.75
FNKFirst Trust20200417ETF21.536.105.035.131.070.97
FNKOFunko, Inc.20200417A40.9014.027.228.946.755.08
FNLCFirst Bancor20200417A501.90208.3061.1260.53177.46156.36
FNOVFT Cboe Vest20200417ETF82.9431.5729.7629.871.821.71
FNVFranco-Nevad20200417A7.854.481.541.652.952.83
FNWBFirst Northw20200417A221.0769.5060.0553.6111.5215.94
FNXFirst Trust20200417ETF21.295.624.364.401.271.23
FNYFirst Trust20200417ETF22.429.447.988.911.470.54
FOCSFocus Financ20200417A55.0016.308.275.645.5910.62
FOEFerro Corpor20200417A21.6016.681.856.814.499.79
FOLDAmicus Thera20200417A11.035.29-1.30-1.856.567.15
FONRFonar Corpor20200417A253.9981.1243.1844.3539.1937.03
FORForestar Gro20200417A61.0813.127.081.435.3911.69
FORDForward Indu20200417A125.2752.6951.2952.850.23-0.18
FORKFuling Globa20200417A263.0989.1160.6566.6325.5622.62
FORMFormFactor I20200417A21.276.192.032.574.163.62
FORRForrester Re20200417A152.4330.8125.5323.873.646.92
FOSLFossil Group20200417A33.9720.237.236.5913.1613.81
FOVLiShares Focu20200417ETF25.1525.9725.9725.970.000.00
FOXFox Corporat20200417A5.362.961.881.721.091.24
FOXAFox Corporat20200417A4.803.341.471.561.861.78
FOXFFox Factory20200417A39.0910.692.181.927.748.76
FPAFirst Trust20200417ETF203.2645.9551.5245.56-5.530.39
FPACFar Point Ac20200417A27.4511.9410.9211.311.030.63
FPAYFlexShopper,20200417A244.57103.2887.1685.4014.4817.86
FPEFirst Trust20200417ETF13.579.724.074.085.765.73
FPEIFirst Trust20200417ETF45.3618.1410.4913.244.604.89
FPHFive Point H20200417A76.1714.133.266.979.847.17
FPIFarmland Par20200417A52.6915.717.109.078.006.65
FPRXFive Prime T20200417A71.1626.7921.4918.674.768.18
FPXFirst Trust20200417ETF10.194.503.933.180.571.32
FPXEFirst Trust20200417ETF24.86
FPXIFirst Trust20200417ETF57.0823.9524.1624.16-0.20-0.20
FQALFidelity Qua20200417ETF18.943.322.973.220.340.10
FRFirst Indust20200417A12.5414.061.876.271.337.71
FRAFFranklin Fin20200417A578.59122.9292.5699.7520.8023.17
FRAKVanEck Vecto20200417ETF175.6758.9377.0056.87-17.392.00
FRANFrancesca''s20200417A73.7038.0823.0819.2910.5418.73
FRBAFirst Bank20200417A243.37163.2683.0782.5294.0487.87
FRBKRepublic Fir20200417A58.2557.6811.7826.0249.1132.60
FRCFirst Republ20200417A16.358.574.945.243.613.34
FRDFriedman Ind20200417A181.0565.6435.6647.0719.4818.73
FRDMFreedom 10020200417ETF84.653.063.063.060.000.00
FRELFidelity MSC20200417ETF10.989.015.966.043.062.98
FREQFrequency Th20200417A163.3044.0427.4231.375.7912.53
FRGFranchise Gr20200417A207.3259.9850.2143.699.4716.23
FRGIFiesta Resta20200417A62.6013.805.935.046.648.74
FRHCFreedom Hold20200417A29.5814.0110.9012.102.081.90
FRIFirst Trust20200417ETF53.0152.9416.3813.7437.9740.73
FRLGLarge Cap Gr20200417ETN129.9529.0228.3127.45-0.531.56
FRMEFirst Mercha20200417A40.6342.412.5631.605.1110.64
FROFrontline Lt20200417A11.154.502.462.402.042.10
FRPHFRP Holdings20200417A129.1130.0118.0424.5010.825.50
FRPTFreshpet, In20200417A43.0814.64-1.896.2416.368.46
FRTFederal Real20200417A22.599.943.914.135.955.83
FRTAForterra, In20200417A54.2621.7710.8610.599.8611.25
FSBFranklin Fin20200417A88.5720.3215.7716.214.334.11
FSBCFSB Bancorp,20200417A96.2829.9514.3111.3216.0918.71
FSBWFS Bancorp,20200417A552.57100.8384.3090.229.9010.69
FSCTForeScout Te20200417A3.661.870.640.501.221.32
FSEAFirst Seacoa20200417A659.84175.99145.10145.1031.3431.34
FSFGFirst Saving20200417A887.51257.58250.61246.84-2.9810.32
FSIFlexible Sol20200417A345.43174.64193.24145.26-6.1029.04
FSKFS KKR Capit20200417A27.9014.016.8010.543.053.49
FSLRFirst Solar,20200417A14.156.470.012.046.474.44
FSLYFastly, Inc.20200417A19.176.732.332.964.333.77
FSMFORTUNA Silv20200417A41.7619.889.5510.5310.359.39
FSMBFirst Trust20200417ETF32.059.796.869.722.940.08
FSMDFidelity Sma20200417ETF66.06131.7587.00103.8211.0827.38
FSPFranklin Str20200417A39.4313.408.839.084.214.32
FSRVFinServ Acqu20200417A174.9945.1145.1145.110.000.00
FSSFederal Sign20200417A33.179.931.442.104.037.81
FSTAFidelity MSC20200417ETF5.483.152.072.691.080.46
FSTRFoster (Lb)20200417A147.6533.8324.0421.129.1712.72
FSVFirstService20200417A46.9513.856.287.197.556.66
FSZFirst Trust20200417ETF72.6117.2710.5410.125.687.12
FTAFirst Trust20200417ETF8.574.112.783.181.330.93
FTACFinTech Acqu20200417A59.365.134.805.130.330.00
FTAGFirst Trust20200417ETF123.7542.9942.9942.990.000.00
FTAIFortress Tra20200417A36.0112.425.726.635.035.79
FTCFirst Trust20200417ETF10.423.293.383.23-0.100.05
FTCHFarfetch Lim20200417A12.344.000.421.143.572.86
FTCSFirst Trust20200417ETF4.731.711.611.550.090.15
FTDRfrontdoor, i20200417A50.558.253.483.583.684.01
FTECFidelity MSC20200417ETF4.858.291.046.380.371.90
FTEKFuel Tech, I20200417A337.13150.20129.70134.374.4415.10
FTFTFuture FinTe20200417A223.9283.9639.0241.7531.1942.12
FTGCFirst Trust20200417ETF104.3951.4448.1150.143.411.30
FTHIFirst Trust20200417ETF84.4726.2926.5526.40-0.26-0.12
FTITechnipFMC p20200417A13.486.381.272.203.574.18
FTKFlotek Indus20200417A100.6728.7125.8312.571.7816.10
FTLBFirst Trust20200417ETF73.2333.1534.2634.84-1.12-1.70
FTLSFirst Trust20200417ETF21.009.6010.9510.85-1.35-1.25
FTNTFortinet, In20200417A10.007.751.401.476.386.32
FTRFrontier Com20200417A204.42101.0672.8956.1616.5544.56
FTRIFirst Trust20200417ETF95.2127.8627.8627.860.000.00
FTSFortis Inc.20200417A6.952.23-0.430.082.662.16
FTSDFranklin Lib20200417ETF12.503.323.133.130.190.19
FTSIFTS Internat20200417A146.8973.0054.5950.3917.7022.80
FTSLFirst Trust20200417ETF12.445.234.894.640.340.59
FTSMFirst Trust20200417ETF2.461.511.271.330.240.18
FTVFortive Corp20200417A11.546.330.561.781.844.53
FTXDFirst Trust20200417ETF128.2473.2240.0273.220.000.00
FTXGFirst Trust20200417ETF208.6695.5495.5695.56-0.02-0.02
FTXHFirst Trust20200417ETF82.0322.1717.4815.322.406.84
FTXLFirst Trust20200417ETF54.3726.5426.6625.05-0.121.49
FTXNFirst Trust20200417ETF67.1121.2120.9821.090.190.11
FTXOFirst Trust20200417ETF8.933.180.840.942.332.23
FTXRFirst Trust20200417ETF27.517.377.127.290.250.09
FUDE-TRACS UBS20200417ETN397.81181.89181.89181.890.000.00
FUEAB Svensk Ek20200417ETN
FULH.B. Fuller20200417A27.7430.381.5720.893.759.31
FULCFulcrum Ther20200417A530.04189.4278.6477.91122.75118.66
FULTFulton Finan20200417A11.4113.0212.6012.070.471.01
FUMBFirst Trust20200417ETF58.1427.9527.8327.830.120.12
FUNCedar Fair,20200417A29.1121.981.949.045.3612.61
FUNCFirst United20200417A371.1675.4061.8751.7714.5623.73
FUNDSprott Focus20200417A72.60190.4619.250.98258.72210.74
FUSBFirst US Ban20200417A386.6486.0355.7455.7430.4930.49
FUTProShares Ma20200417ETF51.1917.2712.4712.724.794.54
FUTYFidelity MSC20200417ETF7.806.572.843.74-0.252.80
FUVArcimoto, In20200417A137.9563.7051.7552.5410.6111.16
FVFirst Trust20200417ETF15.036.834.474.792.362.05
FVALFidelity Val20200417ETF45.6118.3110.9414.841.173.45
FVCFirst Trust20200417ETF24.1615.9015.1215.400.780.50
FVCBFVCBankcorp,20200417A441.1887.6679.4282.477.265.22
FVDFirst Trust20200417ETF3.981.531.251.220.290.31
FVEFive Star Se20200417A146.8539.2428.6521.619.7417.68
FVLFirst TrustV20200417ETF34.049.086.516.952.572.13
FVRRFiverr Inter20200417A67.8217.467.767.899.039.58
FWDBAdvisorShare20200417ETF133.034.404.404.400.000.00
FWON AALiberty Medi20200417A37.0911.356.095.995.135.36
FWON KKLiberty Medi20200417A21.315.791.982.243.553.55
FWRDForward Air20200417A40.756.9314.1114.653.633.45
FXDFirst Trust20200417ETF11.825.413.814.531.600.88
FXGFirst Trust20200417ETF7.445.163.625.131.540.02
FXHFirst Trust20200417ETF7.112.862.792.450.070.41
FXIiShares Chin20200417ETF2.622.461.701.810.760.66
FXLFirst Trust20200417ETF7.904.643.333.710.320.93
FXNFirst Trust20200417ETF28.1313.9217.7417.73-3.81-3.80
FXNCFIRST NATL C20200417A1040.85234.21269.10269.10-34.54-34.54
FXOFirst Trust20200417ETF9.494.393.332.930.381.47
FXPProShares Ul20200417ETF5.302.350.550.631.811.72
FXRFirst Trust20200417ETF14.204.774.604.650.180.12
FXUFirst Trust20200417ETF6.882.892.871.840.021.05
FXZFirst Trust20200417ETF13.184.002.273.981.210.02
FYCFirst Trust20200417ETF31.1513.8516.7916.34-2.94-2.50
FYLDCambria Fore20200417ETF150.9816.8516.7516.850.100.00
FYTFirst Trust20200417ETF35.5826.656.4243.86-1.37-17.32
FYXFirst Trust20200417ETF25.3710.7010.7210.99-0.02-0.29
GGENPACT LIMI20200417A10.102.48-0.300.212.772.27
GAACambria Glob20200417ETF28.769.359.309.280.060.07
GABCGerman Ameri20200417A54.8316.113.373.789.8612.33
GAIAGaia, Inc. C20200417A72.2778.916.892.4779.9479.20
GAINGladstone In20200417A42.3220.6216.909.520.4511.04
GALSPDR SSgA Gl20200417ETF27.858.568.468.430.110.13
GALTGalectin The20200417A65.2832.4818.743.719.9228.82
GAMRETFMG Video20200417ETF21.276.124.925.211.200.90
GARSGarrison Cap20200417A143.6354.0093.4135.60-38.8918.37
GASSStealthGas,20200417A111.2656.3450.0750.426.325.96
GATXGATX Corpora20200417A26.2716.562.6410.142.926.36
GAZiPath Series20200417ETN46.5317.7331.9120.21-14.15-2.47
GBCIGlacier Banc20200417A29.037.842.2416.564.41-8.73
GBDCGolub Capita20200417A23.248.043.724.354.163.69
GBDVGlobal Beta20200417ETF53.10
GBFiShares Gove20200417ETF71.2211.7811.7311.730.050.05
GBILGoldman Sach20200417ETF1.290.410.380.380.030.03
GBLGAMCO Invest20200417A455.1276.6371.3761.808.3814.83
GBLIGlobal Indem20200417A536.25124.8699.98100.6322.3724.38
GBRNew Concept20200417A285.48116.5071.1381.2635.9236.37
GBTGlobal Blood20200417A26.1710.333.222.956.897.40
GBUGiPath Gold E20200417ETN36.6914.2714.2614.260.010.01
GBUYGoldman Sach20200417ETF15.026.296.185.880.110.41
GBXThe Greenbri20200417A27.6411.453.802.855.398.60
GCAPGain Capital20200417A16.917.674.574.563.103.11
GCBCGreene Count20200417A591.96162.68137.51112.4125.0350.21
GCEClaymore/Rob20200417ETN2963.30
GCIGannett Co.,20200417A59.7032.5421.0323.114.549.34
GCOGenesco Inc.20200417A37.349.913.673.866.036.05
GCOWPacer Global20200417ETF40.8613.8811.7512.302.141.59
GCPGCP Applied20200417A36.4515.428.919.576.505.87
GDGeneral Dyna20200417A8.632.473.322.46-0.850.00
GDATGoldman Sach20200417ETF18.696.606.486.410.110.18
GDDYGoDaddy Inc20200417A14.845.802.792.872.992.94
GDENGolden Enter20200417A82.5130.477.8015.6012.3414.85
GDMAGadsden Dyna20200417ETF80.325.745.735.740.010.00
GDNAGoldman Sach20200417ETF19.386.847.507.72-0.66-0.88
GDOTGreen Dot Co20200417A28.4718.382.054.624.3313.58
GDPGoodrich Pet20200417A277.8984.5370.5678.546.316.09
GDVDPrincipal Ac20200417ETF114.6444.7143.2144.710.000.00
GDXVanEck Vecto20200417ETF3.361.560.360.101.201.46
GDXJVanEck Vecto20200417ETF2.991.33-0.20-0.041.541.37
GDYNGrid Dynamic20200417A588.5172.3747.6651.615.1620.04
GEGeneral Elec20200417A15.1311.237.783.363.457.93
GECGreat Elm Ca20200417A605.46167.52172.89142.300.0024.89
GECCGreat Elm Ca20200417A213.6373.7558.9853.441.6320.09
GEFGreif, Inc.20200417A40.2818.992.4510.034.808.92
GEF BBGreif, Inc.20200417A230.0654.1634.6742.4911.0311.65
GELGenesis Ener20200417A29.358.712.132.236.266.49
GEMGoldman Sach20200417ETF19.065.824.294.731.531.09
GENGenesis Heal20200417A111.2637.8126.378.335.4429.39
GENCGencor Indus20200417A103.9020.4913.6414.026.706.47
GENYPrincipal Mi20200417ETF44.3718.3416.3315.842.022.51
GEOThe GEO Grou20200417A12.997.154.044.363.102.81
GEOSGeospace Tec20200417A126.1952.819.2714.0644.9839.93
GERNGeron Corp20200417A83.5430.9024.9923.845.527.04
GESGuess?, Inc.20200417A20.3910.221.984.435.505.80
GEVOGevo, Inc.20200417A182.0883.6959.6647.9216.7835.49
GFEDGuaranty Fed20200417A444.0779.01113.43113.70-35.44-34.70
GFFGriffon Corp20200417A56.1612.764.792.906.439.95
GFINGoldman Sach20200417ETF19.2510.9117.2416.09-6.35-5.19
GFLGFL Environm20200417A30.9310.076.798.143.271.93
GFNGeneral Fina20200417A155.04146.2517.3916.585.11114.64
GGGGraco Inc20200417A11.845.821.252.511.833.29
GHGuardant Hea20200417A28.118.683.724.681.973.98
GHCGRAHAM HOLDI20200417A74.1524.4825.2924.311.220.90
GHIVGores Holdin20200417A102.3750.9250.9250.920.000.00
GHLGreenhill &20200417A79.4719.0910.3315.473.713.60
GHMGraham Corpo20200417A146.8142.6135.1332.836.729.82
GHSIGuardion Hea20200417A48.4533.0929.2529.453.223.64
GHYBGoldman Sach20200417ETF19.008.076.416.341.661.73
GHYGiShares US &20200417ETF19.0515.9314.1715.061.770.87
GIBCGI Inc.20200417A6.732.160.270.311.871.85
GIFIGulf Island20200417A166.5045.6633.6938.586.647.09
GIGBGoldman Sach20200417ETF42.1216.7415.8315.840.900.90
GIGESoFi Gig Eco20200417ETF82.1132.2830.5624.330.007.92
GIGMGigaMedia Lt20200417A522.18196.45195.52187.577.259.02
GIISPDR S&P Glo20200417ETF20.146.165.215.440.950.71
GIIIG-Iii Appare20200417A22.808.404.714.853.463.55
GILGildan Activ20200417A9.316.080.880.852.945.21
GILDGilead Scien20200417A2.321.500.69-0.070.781.57
GILTGilat Satell20200417A25.6714.2714.1815.33-0.10-1.00
GISGeneral Mill20200417A3.442.56-0.29-0.692.853.25
GIXGigCapital2,20200417A31.0515.0215.0215.020.000.00
GKOSGlaukos Corp20200417A35.317.902.692.874.335.02
GLGlobe Life I20200417A24.865.313.413.431.671.88
GLADGladstone Ca20200417A35.0614.875.506.819.388.08
GLBSGlobus Marit20200417A164.7183.1360.8857.9019.9323.25
GLBYWisdomTree Y20200417ETF108.0212.5112.5112.510.000.00
GLBZGlen Burnie20200417A760.63642.58636.76636.765.995.99
GLDDGreat Lakes20200417A23.0020.27-1.31-11.0021.7631.71
GLDICredit Suiss20200417ETF53.8641.9142.5742.67-0.63-0.73
GLEOGalileo Acqu20200417A167.86167.7863.49102.56
GLGTD Holdings,20200417A316.42114.73143.5875.920.5938.48
GLIB AAGCI Liberty,20200417A32.617.953.113.354.684.60
GLIFAGFiQ Global20200417ETF92.06
GLMDGalmed Pharm20200417A152.5849.6124.0214.0424.9935.57
GLNGGolar LNG Lt20200417A23.0218.150.88-3.147.3421.07
GLOBGLOBANT S.A.20200417A43.8110.184.735.265.294.92
GLOGGASLOG LTD20200417A42.6026.678.0713.165.8113.39
GLOPGASLOG PARTN20200417A63.5318.7321.5222.41-3.25-3.59
GLPGlobal Partn20200417A102.4042.84-11.94-9.5353.0152.79
GLPIGaming and L20200417A15.488.011.552.892.115.09
GLREGreenlight C20200417A40.7422.3018.0116.064.066.24
GLTGlatfelter20200417A60.8821.3716.3315.444.335.92
GLUUGlu Mobile I20200417A13.915.964.295.111.670.85
GLWCorning Inco20200417A5.385.482.403.963.041.53
GLYCGlycoMimetic20200417A69.5821.415.6311.4612.599.96
GMGeneral Moto20200417A4.642.841.141.541.691.30
GMANGoldman Sach20200417ETF16.4615.9219.5417.07-3.62-1.15
GMBLEsports Ente20200417A193.86111.7354.0457.908.6152.07
GMDAGamida Cell20200417A441.13187.38166.45173.414.0713.78
GMEGameStop Cor20200417A23.6210.592.982.166.688.42
GMEDGLOBUS MEDIC20200417A17.947.790.524.963.352.83
GMFSPDR S&P Eme20200417ETF39.5610.7110.7710.59-0.060.13
GMHIGores Metrop20200417A78.509.9910.0110.01-0.01-0.01
GMLPGolar LNG Pa20200417A66.1029.784.107.4422.0722.40
GMOGeneral Moly20200417A269.98102.5182.5479.6218.0022.87
GMOMCambria Glob20200417ETF49.7115.4311.099.544.476.01
GMREGlobal Medic20200417A30.168.512.5616.024.37-7.53
GMSGMS Inc.20200417A47.3224.594.5211.186.0713.27
GNAFMicroSectors20200417ETN17.885.625.646.04-0.02-0.41
GNCGNC Holdings20200417A35.8775.9314.1413.3752.1164.06
GNCAGenocea Bios20200417A126.1255.862.0039.8344.3815.45
GNEGENIE ENERGY20200417A78.2218.1710.8112.877.045.32
GNKGENCO SHIPPI20200417A46.0424.278.89-0.9514.1225.21
GNLGlobal Net L20200417A22.4615.751.74-1.344.6516.95
GNLNGreenlane Ho20200417A168.2271.1738.0470.3315.050.63
GNMAiShares GNMA20200417ETF20.3919.5116.7418.350.101.14
GNMKGenMark Diag20200417A23.1011.043.642.074.498.94
GNOMGlobal X Gen20200417ETF26.9612.2411.8711.190.371.05
GNPXGenprex, Inc20200417A79.6027.7119.1816.516.5211.19
GNRSPDR S&P Glo20200417ETF31.907.884.954.232.643.65
GNRCGENERAC HOLD20200417A24.5817.422.4412.052.565.33
GNSSGenasys Inc.20200417A70.6021.1712.0514.318.176.85
GNTXGentex Corp20200417A5.283.760.290.231.833.51
GNTYGuaranty Ban20200417A123.3731.3824.2123.806.357.58
GNUSGenius Brand20200417A269.56100.0089.3672.838.0826.99
GNWGenworth Fin20200417A28.6831.444.7817.896.5413.68
GOGrocery Outl20200417A30.417.773.743.973.983.81
GOATVanEck Vecto20200417ETF62.709.908.739.901.180.00
GOAUUS Global GO20200417ETF65.9039.6637.1228.381.5511.23
GOEXGlobal X Gol20200417ETF147.2362.4460.9160.911.541.54
GOGLGolden Ocean20200417A28.0316.477.647.618.558.86
GOGOGogo Inc.20200417A56.1919.3012.309.416.109.89
GOLDBarrick Gold20200417A4.2416.9310.258.116.679.00
GOLFAcushnet Hol20200417A22.576.164.303.011.843.15
GOODGladstone Co20200417A48.6128.157.019.085.9718.90
GOOGAlphabet Inc20200417A8.603.282.480.950.802.33
GOOG LLAlphabet Inc20200417A8.063.50-1.351.704.841.80
GOOSCanada Goose20200417A14.056.491.263.973.072.52
GOROGold Resourc20200417A28.3421.403.176.2118.4815.41
GOSSGossamer Bio20200417A81.4180.108.7510.6878.2274.40
GOVTiShares U.S.20200417ETF3.551.651.551.580.100.07
GPAQGordon Point20200417A2498.981190.331190.331190.330.000.00
GPCGenuine Part20200417A15.894.341.731.702.612.64
GPIGroup 1 Auto20200417A47.8428.015.2017.506.6110.40
GPKGraphic Pack20200417A8.233.610.590.943.032.67
GPLGreat Panthe20200417A89.7768.5231.1346.6411.8321.40
GPMTGranite Poin20200417A36.0712.581.934.2510.468.34
GPNGlobal Payme20200417A8.383.350.23-0.563.103.92
GPORGulfport Ene20200417A85.9632.4519.5823.4911.258.94
GPREGreen Plains20200417A47.6412.848.265.494.307.37
GPRKGEOPARK LIMI20200417A56.8914.277.276.315.727.97
GPROGoPro, Inc.20200417A36.3216.026.236.497.909.51
GPSThe Gap, Inc20200417A12.628.723.253.682.675.03
GPXGP Strategie20200417A122.5940.1620.2018.0712.8022.01
GQREFlexShares G20200417ETF27.199.878.889.170.990.70
GRAW.R. Grace &20200417A27.845.541.371.793.933.75
GRAFGraf Industr20200417A76.3712.7514.7516.26-2.00-3.51
GRBKGreen Brick20200417A71.24181.8937.2037.27185.26178.95
GRCThe Gorman-R20200417A83.6121.0313.449.276.6711.73
GREKGlobal X MSC20200417ETF78.2525.5820.2921.344.574.24
GRESIQ ARB Globa20200417ETF45.2117.1421.8521.96-4.99-4.83
GRIDFirst Trust20200417ETF20.4310.846.5310.230.890.61
GRIFGriffin Indu20200417A297.6042.1542.4442.44-0.29-0.29
GRILMuscle Maker20200417A316.43143.47108.45115.5523.2027.55
GRINGrindrod Shi20200417A279.1681.1553.9462.2013.5918.87
GRMNGarmin Ltd20200417A8.122.660.13-0.842.433.51
GRNiPath Series20200417ETN164.4012.5412.5412.540.000.00
GRNBVanEck Vecto20200417ETF25.117.466.756.900.720.56
GRNQGreenpro Cap20200417A705.33255.75199.13174.8868.7882.73
GRNVGreenVision20200417A85.2750.2550.2550.250.000.00
GROWUS Global In20200417A257.85100.5096.5494.036.066.49
GRPNGroupon, Inc20200417A17.5818.034.488.533.539.37
GRTSGritstone On20200417A163.6044.8014.19-13.8438.1358.68
GRTXGalera Thera20200417A831.95251.92266.16237.3417.6314.60
GRUAB Svensk Ek20200417ETN632.10307.79307.79307.790.000.00
GRUBGRUBHUB INC.20200417A14.344.641.392.633.102.01
GRWGGROW GENERAT20200417A53.0313.873.28-0.169.3014.04
GSGoldman Sach20200417A5.352.960.590.170.912.79
GSATGlobalstar,20200417A109.9961.0250.3250.0210.5811.14
GSBGlobalSCAPE,20200417A164.7849.0546.6246.261.992.80
GSBCGreat Southe20200417A134.8932.1317.0115.1513.9117.16
GSCGS Connect S20200417ETN884.7976.58187.45187.45-110.02-110.02
GSEUGoldman Sach20200417ETF29.239.704.109.705.610.00
GSEWGoldman Sach20200417ETF16.449.608.299.301.280.30
GSHDGoosehead In20200417A76.8820.789.1810.756.019.97
GSIEGoldman Sach20200417ETF8.523.643.443.570.210.07
GSITGSI Technolo20200417A98.3919.1313.395.624.5813.49
GSJYGoldman Sach20200417ETF35.2210.6610.6610.660.000.00
GSKYGreenSky, In20200417A54.2227.3018.9918.367.259.01
GSLGlobal Ship20200417A169.8173.7365.1169.449.344.31
GSLCGoldman Sach20200417ETF6.891.811.481.430.330.38
GSMFerroglobe P20200417A165.7237.6526.3325.238.3512.31
GSMGGlory Star N20200417A305.5170.5065.7658.803.2511.66
GSPBarclays Ban20200417ETN150.93100.6330.11-220.9617.30317.33
GSSGolden Star20200417A46.8016.7610.7911.545.375.22
GSSCGS ActiveBet20200417ETF27.8611.619.899.580.462.02
GSSTGoldman Sach20200417ETF16.714.224.254.25-0.03-0.03
GSUMGridsum Hold20200417A276.11100.4785.9886.7111.4113.50
GSVGold Standar20200417A85.5347.9331.4332.7915.8215.42
GSYInvesco Ultr20200417ETF2.780.840.780.790.060.05
GTGoodyear Tir20200417A14.049.745.194.244.355.59
GTEGran Tierra20200417A128.8462.6152.1053.3810.079.26
GTECGreenland Te20200417A749.35316.87310.83310.879.536.04
GTESGates Indust20200417A41.7311.333.974.185.557.13
GTHXG1 Therapeut20200417A42.3215.873.244.4012.6211.56
GTIMGood Times R20200417A670.57223.81208.38158.5831.3465.84
GTIPGoldman Sach20200417ETF25.9616.9715.0015.101.971.87
GTLSChart Indust20200417A45.9813.184.972.106.3411.06
GTNGray Televis20200417A28.2018.643.0010.083.468.42
GTN AAGray Televis20200417A916.51376.06376.06376.060.000.00
GTOInvesco Tota20200417ETF156.1457.0256.8156.810.210.21
GTSTriple-S Man20200417A46.909.486.126.593.202.89
GTTGTT Communic20200417A61.8161.1829.9329.2334.6433.62
GTXGarrett Moti20200417A34.7018.487.0711.275.037.19
GTYGetty Realty20200417A65.3223.249.3312.982.7910.16
GTYHGTY Technolo20200417A219.16117.9447.2747.4286.0875.92
GUDBSage ESG Int20200417ETF226.12136.19136.19136.190.000.00
GULFWisdomTree20200417ETF289.8971.3170.9370.67-0.660.63
GUNRFlexShares G20200417ETF10.635.174.974.340.200.83
GUREGulf Resourc20200417A315.8692.4580.8780.659.6111.99
GURUGlobal X Gur20200417ETF89.5042.0142.2042.12-0.19-0.11
GUSHDirexion Dai20200417ETF15.575.362.453.552.391.80
GVGoldfield Co20200417A68.70113.8448.7448.4270.0868.87
GVAGranite Cons20200417A30.7010.651.385.265.145.38
GVALCambria Glob20200417ETF36.319.897.707.462.192.44
GVIiShares Inte20200417ETF29.707.405.647.061.760.34
GVIPGoldman Sach20200417ETF19.4713.3312.9513.170.380.16
GVPGSE Systems,20200417A412.12231.24225.39218.4910.6612.76
GWBGreat Wester20200417A28.746.601.673.112.733.48
GWGHGWG Holdings20200417A117.2046.8845.3440.811.186.04
GWREGUIDEWIRE SO20200417A21.2410.524.827.085.693.44
GWRSGlobal Water20200417A105.6664.731.550.5465.6065.31
GWWW.W. Grainge20200417A21.335.022.312.522.672.51
GWXSPDR S&P Int20200417ETF38.5311.499.559.871.951.62
GXCSPDR S&P Chi20200417ETF24.409.136.078.723.060.41
GXFGlobal X FTS20200417ETF239.2579.5481.9783.14-3.27-3.63
GXGGlobal X MSC20200417ETF255.4256.7248.9346.528.9610.55
GXGXGX Acquisito20200417A87.7237.5425.4736.1612.111.39
GXTGGlobal X The20200417ETF111.5722.7122.7122.710.000.00
GYLDArrow Dow Jo20200417ETF495.45180.24176.44176.443.803.80
GYROGyrodyne, LL20200417A2071.83
HHyatt Hotels20200417A20.457.134.924.882.192.25
HAHawaiian Hol20200417A20.8010.412.66-0.283.5910.64
HACKETFMG Prime20200417ETF16.984.731.19-0.163.544.89
HAEHaemonetics20200417A24.995.622.602.792.882.83
HAFCHanmi Financ20200417A47.7156.716.677.0955.8253.69
HAILSPDR S&P Ken20200417ETF27.147.736.046.750.860.98
HAINHain Celesti20200417A19.106.322.231.954.084.38
HALHalliburton20200417A13.909.482.090.513.998.95
HALLHallmark Fin20200417A102.7240.8829.0925.9411.5415.04
HALOHalozyme The20200417A17.4722.972.1213.781.819.08
HAPVanEck Vecto20200417ETF39.5010.485.808.684.671.79
HAPPHappiness Bi20200417A85.8435.5327.9230.315.855.23
HARPHarpoon Ther20200417A267.5175.7211.988.9069.0369.73
HASHasbro, Inc.20200417A10.803.052.532.770.500.28
HASIHANNON ARMST20200417A21.6310.171.660.113.779.99
HAUZXtrackers In20200417ETF31.149.179.539.08-0.350.10
HAWXiShares Curr20200417ETF45.178.755.577.423.181.32
HAYNHaynes Inter20200417A50.2015.434.805.589.909.86
HBANHuntington B20200417A12.646.850.842.804.454.05
HBBHamilton Bea20200417A148.3641.0838.4337.041.814.04
HBCPHome Bancorp20200417A361.13191.61193.75182.954.598.72
HBIHanesbrands,20200417A11.057.861.051.606.846.29
HBIOHarvard Bios20200417A77.1323.1913.0712.381.0510.56
HBMHudbay Miner20200417A48.1320.109.247.0410.1613.07
HBMDHoward Banco20200417A171.4161.3857.6057.674.423.72
HBNCHorizon Banc20200417A49.8534.379.8126.196.938.18
HBPHuttig Build20200417A845.58303.83301.22290.0718.5314.22
HBTHBT Financia20200417A550.62213.9283.1638.2817.91161.33
HCAHCA Healthca20200417A12.223.56-1.19-0.434.743.98
HCACHennessy Cap20200417A49.7672.0071.0771.410.930.59
HCAPHarvest Capi20200417A391.86316.04313.75311.943.364.12
HCATHealth Catal20200417A42.1511.467.448.544.012.92
HCCWarrior Met20200417A40.0718.4710.619.087.689.49
HCCHHL Acquisiti20200417A254.36
HCCIHeritage-Cry20200417A149.7430.0923.4321.364.908.73
HCCOHealthcare M20200417A358.3215.1315.1315.130.000.00
HCFTHunt Compani20200417A197.9975.2221.9212.0019.1262.40
HCHCHC2 Holdings20200417A89.2032.8718.2520.3412.9212.57
HCIHCI Group, I20200417A109.0331.5915.8123.435.588.11
HCKTHackett Grou20200417A33.4321.63-8.335.5330.3616.48
HCRHi-Crush Inc20200417A212.55109.1095.9486.7713.9622.16
HCRBHartford Cor20200417ETF12.607.776.557.771.220.00
HCSGHealthcare S20200417A22.9713.212.4510.712.752.50
HDHome Depot,20200417A4.272.452.842.71-0.39-0.25
HDAWXtrackers MS20200417ETF441.3365.0265.8262.86-0.012.15
HDEFXtrackers MS20200417ETF59.523.503.643.64-0.14-0.14
HDGProShares He20200417ETF38.6615.8114.0713.261.752.56
HDGEAdvisorShare