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 Avg20200421A11.484.291.611.982.452.30
ETF_AvgVW ETF Avg20200421ETF3.467.386.236.720.680.68
ETN_AvgVW ETN Avg20200421ETN42.5418.529.0510.045.397.55
AAgilent Tech20200421A6.252.880.500.742.402.15
AAAlcoa Corpor20200421A14.0412.120.670.7811.5211.42
AAAUPerth Mint P20200421ETF8.783.893.023.400.870.49
AADRAdvisorShare20200421ETF94.1318.0220.5120.65-2.50-2.63
AALAmerican Air20200421A9.165.230.771.804.463.43
AAMCAltisource A20200421A916.27169.44149.47162.840.006.41
AAMEAtlantic Ame20200421A355.74260.05184.62188.4176.6772.48
AANAaron's, Inc20200421A35.089.492.522.266.857.24
AAOIApplied Opto20200421A25.5310.003.195.116.794.91
AAONAaon Inc20200421A50.5527.4920.3320.807.166.77
AAPADVANCE AUTO20200421A20.127.334.274.313.013.03
AAPLApple Inc.20200421A1.210.760.130.200.630.56
AATAMERICAN ASS20200421A32.459.663.903.655.446.01
AAUAlmaden Mine20200421A133.1378.3241.8239.5538.7239.21
AAWWAtlas Air Wo20200421A42.4310.383.605.275.285.11
AAXJiShares MSCI20200421ETF2.021.251.130.930.130.33
AAXNAxon Enterpr20200421A31.5811.900.193.9511.308.01
ABAllianceBern20200421A24.669.943.812.096.067.83
ABBVABBVIE INC.20200421A2.861.190.760.890.430.30
ABCAmerisourceB20200421A12.763.610.950.972.672.64
ABCBAmeris Banco20200421A28.4412.963.818.563.694.40
ABEOAbeona Thera20200421A46.6220.44-4.37-4.3423.5124.78
ABEQAbsolute Cor20200421ETF38.5415.5513.1515.322.390.22
ABGAsbury Autom20200421A57.5114.249.299.094.675.17
ABIOARCA biophar20200421A312.08158.46148.23128.3020.8330.06
ABMABM Industri20200421A29.547.930.314.667.513.27
ABMDAbiomed Inc20200421A26.406.812.502.704.284.11
ABRArbor Realty20200421A22.1119.613.924.0215.8915.82
ABTAbbott Labor20200421A2.902.011.711.620.300.39
ABTXAllegiance B20200421A86.7916.968.805.997.4910.95
ABUSArbutus Biop20200421A125.2052.4435.4532.3916.6220.15
ACAssociated C20200421A286.1274.2741.7741.7428.5932.51
ACAArcosa, Inc.20200421A63.2715.577.1110.905.604.66
ACADAcadia Pharm20200421A24.4510.813.064.967.755.92
ACAMAcamar Partn20200421A50.13
ACBAurora Canna20200421A7.329.6010.716.24-1.123.35
ACBIAtlantic Cap20200421A105.8825.1817.3415.466.209.71
ACCAmerican Cam20200421A19.657.003.054.032.982.97
ACCOAcco Brands20200421A30.7313.773.685.229.798.59
ACELAccel Entert20200421A129.5126.9915.6322.397.544.59
ACERAcer Therape20200421A217.5873.8184.7273.83-9.10-0.10
ACESALPS Clean E20200421ETF29.217.646.605.921.041.72
ACGLArch Capital20200421A10.026.881.671.445.265.52
ACHCAcadia Healt20200421A24.8213.089.269.623.793.46
ACHVAchieve Life20200421A140.3270.6746.1536.3925.8934.41
ACIAAcacia Commu20200421A4.022.470.780.711.701.77
ACIOAptus Collar20200421ETF103.2621.0615.9719.341.771.73
ACIUAC Immune SA20200421A80.9623.538.957.1613.3816.38
ACIWACI Worldwid20200421A20.287.624.974.842.652.78
ACLSAxcelis Tech20200421A39.458.253.563.284.524.97
ACMAecom20200421A15.665.091.813.461.701.63
ACMRACM Research20200421A51.9113.273.683.789.089.49
ACNAccenture PL20200421A7.873.820.76-0.101.393.91
ACNBACNB Corp20200421A298.52112.5772.6356.1831.3155.86
ACORAcorda Thera20200421A90.7340.1418.3314.8121.2425.46
ACREAres Commerc20200421A55.2815.724.7217.577.95-1.89
ACRSAclaris Ther20200421A101.8055.1523.8538.2528.9016.93
ACRXAcelRx Pharm20200421A74.5335.6911.8214.8220.2620.90
ACSGXtrackers MS20200421ETF88.2452.8052.6852.680.110.11
ACSIAmerican Cus20200421ETF27.3388.6463.7260.3825.1528.51
ACSTAcasti Pharm20200421A77.2941.7235.6834.695.147.03
ACTAdvisorShare20200421ETF94.7340.8540.4739.160.381.70
ACTGAcacia Resea20200421A52.1422.544.611.7911.6420.47
ACTTAct II Globa20200421A36.2818.513.783.7814.7214.72
ACUAcme United20200421A191.95140.0925.80106.06117.7434.99
ACWFiShares Edge20200421ETF43.2616.362.114.2114.2312.13
ACWIiShares MSCI20200421ETF1.610.720.500.370.220.36
ACWViShares Edge20200421ETF8.853.193.743.70-0.55-0.51
ACWXiShares MSCI20200421ETF2.661.410.370.861.040.55
ACYAeroCentury20200421A385.68247.10136.35185.8035.0560.32
ADBEAdobe Inc.20200421A6.432.190.401.071.791.12
ADCAgree Realty20200421A39.688.194.415.043.183.14
ADESAdvanced Emi20200421A73.2237.0316.719.087.9127.62
ADIAnalog Devic20200421A7.502.470.520.831.351.64
ADILAdial Pharma20200421A676.9699.76113.8881.15-7.5117.95
ADMArcher Danie20200421A4.721.94-1.65-1.383.603.33
ADMAADMA Biologi20200421A39.9917.813.503.5313.5314.28
ADMEAptus Behavi20200421ETF30.368.616.718.661.90-0.05
ADMPAdamis Pharm20200421A118.1860.9742.0847.5518.2513.48
ADMSAdamas Pharm20200421A73.0826.376.987.1618.9919.31
ADNTAdient plc O20200421A25.868.313.855.204.203.12
ADPAutomatic Da20200421A7.752.580.931.041.611.54
ADPTAdaptive Bio20200421A53.3813.506.787.936.485.58
ADREInvesco BLDR20200421ETF32.656.746.736.730.010.01
ADROAduro Biotec20200421A41.0225.910.527.6825.7018.44
ADSAlliance Dat20200421A25.0912.567.968.794.463.76
ADSKAutodesk Inc20200421A13.433.990.700.402.103.58
ADSWAdvanced Dis20200421A3.271.790.830.970.960.81
ADTADT Inc.20200421A21.8210.203.144.236.915.98
ADTNAdtran Inc20200421A37.038.230.231.287.916.96
ADUSAddus HomeCa20200421A82.3715.337.239.126.566.61
ADVMAdverum Biot20200421A35.238.57-1.55-1.7610.0310.34
ADXSAdvaxis, Inc20200421A61.8265.5325.4848.447.0016.56
AEAdams Resour20200421A693.84167.49152.74138.30-0.2028.44
AEEAmeren Corpo20200421A9.703.202.072.151.131.05
AEGNAegion Corp20200421A53.5028.237.908.6020.4020.17
AEHRAehr Test Sy20200421A313.4562.2717.7819.7227.0242.33
AEISAdvanced Ene20200421A68.9518.355.797.2610.549.01
AELAmerican Equ20200421A33.318.661.972.786.595.91
AEMAgnico Eagle20200421A5.322.020.630.601.391.42
AEMDAETHLON MEDI20200421A144.8992.1045.3784.9655.497.18
AEOAmerican Eag20200421A12.1810.93-2.76-0.7113.8311.76
AEPAmerican Ele20200421A4.411.560.630.420.931.14
AERAercap Holdi20200421A16.664.190.791.443.112.75
AERIAerie Pharma20200421A27.0711.533.413.768.077.82
AESAES Corporat20200421A8.265.451.243.004.222.45
AESEAllied Espor20200421A667.24266.09261.97247.856.4918.56
AESRAnfield U.S.20200421ETF47.3016.3016.3416.29-0.040.01
AEYADDvantage T20200421A216.8695.6738.2164.8444.9531.31
AEYEAudioEye, In20200421A205.7772.2552.4250.1418.6522.15
AEZSAeterna Zent20200421A161.1955.4931.9321.2723.7234.26
AFCAllied Capit20200421A116.1239.9938.6238.221.311.77
AFGAmerican Fin20200421A28.049.313.626.175.693.15
AFHAtlas Financ20200421A244.62133.9671.5069.6466.9268.19
AFIArmstrong Fl20200421A89.4349.5815.199.2912.5039.66
AFIFAnfield Univ20200421ETF49.1825.4125.4125.410.000.00
AFINAmerican Fin20200421A90.8925.7014.4022.156.253.52
AFKVanEck Vecto20200421ETF60.0629.9520.1522.434.877.49
AFLAflac Inc.20200421A5.083.690.142.813.550.88
AFLGFirst Trust20200421ETF17.873.36-4.95-4.958.318.31
AFMCFirst Trust20200421ETF79.15
AFMDAffimed N.V.20200421A47.5025.9111.9010.7913.4615.16
AFSMFirst Trust20200421ETF76.75
AFTYPacer CSOP F20200421ETF39.8113.454.907.535.435.92
AFYAAfya Limited20200421A111.1927.5317.5516.677.0710.85
AGFIRST MAJEST20200421A14.266.990.922.036.074.96
AGBAAGBA Acquisi20200421A175.4558.3158.3158.310.000.00
AGCOAGCO Corpora20200421A25.606.873.373.733.443.14
AGEAgeX Therape20200421A118.791014.44351.6628.02946.061227.02
AGENAgenus Inc.20200421A37.4114.236.526.367.107.84
AGFSAgroFresh So20200421A291.7449.6537.4335.556.5414.04
AGGiShares Core20200421ETF0.950.540.610.59-0.07-0.05
AGGPIQ Enhanced20200421ETF35.915.834.114.111.731.73
AGGYWisdomTree Y20200421ETF7.002.101.321.420.780.68
AGIAlamos Gold20200421A15.447.251.550.615.656.65
AGIOAgios Pharma20200421A26.2910.741.486.105.244.64
AGLEAeglea BioTh20200421A113.4163.05-60.51-53.87128.80119.12
AGMFederal Agri20200421A95.6830.2620.3220.629.939.67
AGMHAGM Group Ho20200421A156.1425.0112.4910.3712.0214.87
AGNAllergan plc20200421A4.081.801.011.110.790.69
AGNCAGNC Investm20200421A8.624.261.261.362.732.90
AGNDWisdomTree T20200421ETF210.8090.3890.8989.640.000.74
AGOAssured Guar20200421A20.917.873.264.174.633.74
AGRAvangrid, In20200421A15.473.410.790.212.193.20
AGROADECOAGRO S.20200421A35.2416.102.63-1.8810.1817.94
AGRXAgile Therap20200421A50.4721.857.456.8213.9315.05
AGSPlayAGS, Inc20200421A51.8727.0718.1118.958.088.16
AGTiShares MSCI20200421ETF53.7322.847.7916.703.436.07
AGTCApplied Gene20200421A84.1925.4311.7315.1210.2710.31
AGXArgan, Inc20200421A77.8921.037.0117.736.483.35
AGYSAgilysys, In20200421A52.4030.3910.029.2120.6022.01
AGZiShares Agen20200421ETF12.723.633.563.540.080.10
AGZDWisdomTree T20200421ETF150.8128.777.5113.0321.3415.79
AHCA.H. Belo Co20200421A105.3242.5040.5541.48-0.121.01
AHCOAdaptHealth20200421A218.3036.1631.9433.523.142.66
AHHArmada Hoffl20200421A42.6614.707.658.316.876.40
AHPIAllied Healt20200421A105.4730.5219.8219.3510.5411.19
AHTAshford Hosp20200421A116.7843.6026.0625.9716.6317.73
AIArlington As20200421A40.9918.404.610.8012.6617.60
AIAiShares Asia20200421ETF27.679.217.897.551.321.66
AIEQAI Powered E20200421ETF67.1322.9422.7623.080.19-0.14
AIGAmerican Int20200421A6.2111.292.378.399.022.92
AIHSSenmiao Tech20200421A341.11189.07194.73150.44-4.5837.88
AIIQAI Powered I20200421ETF79.1318.5721.9021.90-3.32-3.32
AIKIAIkido Pharm20200421A60.9436.0624.6229.078.557.01
AIMAIM ImmunoTe20200421A55.6124.2318.0817.745.036.49
AIMCAltra Indust20200421A38.2416.002.793.325.2112.52
AIMTAimmune Ther20200421A23.048.403.082.754.895.65
AINAlbany Inter20200421A44.5110.183.423.716.206.47
AINCAshford Inc.20200421A741.47175.87206.44100.190.0074.70
AINVApollo Inves20200421A30.1410.654.925.825.584.83
AIQGlobal X Fut20200421ETF67.9712.217.797.744.434.48
AIRAAR Corp.20200421A46.2214.275.335.158.709.13
AIRGAirgain, Inc20200421A90.5523.908.7314.2212.929.69
AIRIAir Industri20200421A123.1034.1638.1439.47-3.93-5.26
AIRRFirst Trust20200421ETF31.7613.0316.3513.09-3.33-0.06
AIRTAir T Inc20200421A643.38201.14175.87165.6130.1335.71
AITApplied Indu20200421A50.1311.873.803.907.918.00
AIVApartment In20200421A16.955.201.513.293.681.91
AIZAssurant, In20200421A24.496.471.382.504.963.97
AJGArthur J. Ga20200421A13.875.29-1.46-0.956.776.27
AJRDAerojet Rock20200421A36.3011.644.134.827.156.85
AJXGreat Ajax C20200421A88.5324.0415.3116.148.137.90
AKAMAkamai Techn20200421A14.169.921.512.322.227.55
AKBAAkebia Thera20200421A27.498.552.253.405.885.15
AKCAAkcea Therap20200421A75.1328.4841.8339.24-13.37-10.55
AKERAkers Biosci20200421A101.9046.5537.9637.567.129.10
AKGAsanko Gold20200421A114.1252.5460.6258.12-8.27-5.48
AKRAcadia Realt20200421A22.097.821.693.296.104.53
AKROAkero Therap20200421A157.7646.4029.6127.4116.0919.06
AKRXAkorn, Inc.20200421A50.0843.6627.6633.2011.6210.46
AKTSAKOUSTIS TEC20200421A52.8418.084.287.4610.5510.62
ALAir Lease Co20200421A16.765.621.141.784.463.86
ALACAlberton Acq20200421A28.6114.3114.3114.310.000.00
ALBAlbemarle Co20200421A14.788.636.036.382.592.25
ALBOAlbireo Phar20200421A112.8834.2222.6520.0810.1814.17
ALCAlcon Inc. O20200421A12.933.121.541.561.581.56
ALCOAlico Inc20200421A174.4721.3012.4414.935.623.14
ALDXAldeyra Ther20200421A65.9930.6010.4712.7619.2617.92
ALEALLETE, Inc.20200421A19.475.001.822.193.162.81
ALECAlector, Inc20200421A89.0628.3318.0217.6410.1010.75
ALEXAlexander &20200421A38.648.422.26-0.665.079.06
ALFAAlphaClone A20200421ETF37.5849.3853.1053.08-3.69-3.67
ALGAlamo Group,20200421A121.8123.079.8013.0410.7110.04
ALGNAlign Techno20200421A23.425.651.441.844.203.82
ALGTAllegiant Tr20200421A53.0418.217.5612.605.885.60
ALIMAlimera Scie20200421A339.6290.4247.4762.7228.4927.85
ALJJALJ Regional20200421A1436.66324.55294.91305.5625.9519.56
ALKAlaska Air G20200421A16.154.160.690.313.453.85
ALKSAlkermes Inc20200421A19.495.71-0.28-0.754.146.41
ALLThe Allstate20200421A11.634.633.353.141.211.49
ALLEAllegion Pub20200421A21.713.92-0.64-0.354.534.27
ALLKAllakos Inc.20200421A85.9322.7918.8915.933.176.86
ALLOAllogene The20200421A57.3419.76-2.90-0.4422.3920.26
ALLTAllot Ltd. O20200421A58.3239.4422.3719.4817.0220.20
ALLYAlly Financi20200421A8.193.810.510.433.303.38
ALNAAllena Pharm20200421A183.3455.1492.10117.08-40.35-61.90
ALNYAlnylam Phar20200421A30.796.093.403.382.642.71
ALOAlio Gold In20200421A179.4153.3251.4528.862.3124.43
ALOTAstroNova, I20200421A274.4369.2162.6663.125.266.15
ALPNAlpine Immun20200421A673.81163.39129.74129.7434.3734.37
ALRMAlarm.com Ho20200421A38.6911.865.865.725.776.15
ALRNAileron Ther20200421A160.7265.7735.4329.6829.6536.14
ALRSAlerus Finan20200421A358.9477.4155.6244.7918.9232.96
ALSKAlaska Commu20200421A73.0530.3317.2418.1013.3812.29
ALSNALLISON TRAN20200421A15.023.211.681.971.531.24
ALTAltimmune, I20200421A47.5116.337.368.888.697.45
ALTGAlta Equipme20200421A133.8329.2821.6721.887.517.41
ALTMAltus Midstr20200421A74.5163.1510.1942.4023.0120.77
ALTRAltair Engin20200421A40.349.301.681.917.537.44
ALTSProShares Mo20200421ETF82.155.2749.405.27-44.140.00
ALTYGlobal X Sup20200421ETF78.8427.0617.6218.766.528.28
ALUSAlussa Energ20200421A96.02146.0757.9152.0096.9095.56
ALVAutoliv, Inc20200421A15.563.711.391.702.322.01
ALXAlexander's20200421A51.9724.6424.0120.220.644.39
ALXNAlexion Phar20200421A9.066.040.831.822.134.20
ALYAAlithya Grou20200421A309.47941.11-17.42-15.221747.411533.82
AMAntero Midst20200421A23.8131.4922.6817.999.4713.57
AMAGAMAG Pharmac20200421A38.5810.542.614.016.836.53
AMALAmalgamated20200421A195.8363.7838.3443.4017.9120.60
AMATApplied Mate20200421A3.081.871.220.400.641.47
AMBAAmbarella, I20200421A30.5510.824.355.786.405.06
AMBCAmbac Financ20200421A72.3811.707.367.633.994.08
AMCAMC ENTERTAI20200421A31.9715.108.398.745.456.36
AMCAiShares Russ20200421ETF44.1666.5666.5666.560.000.00
AMCIAMCI Acquisi20200421A33.9914.3514.3514.350.000.00
AMCRAmcor plc Or20200421A12.227.931.532.793.255.13
AMCXAMC Networks20200421A30.6711.836.346.935.304.90
AMDAdvanced Mic20200421A2.111.10-0.04-0.011.151.11
AMEAmetek, Inc.20200421A9.312.351.881.830.470.52
AMEDAmedisys Inc20200421A57.0312.636.056.726.175.86
AMEHApollo Medic20200421A98.0232.9510.444.9111.8827.54
AMGAffiliated M20200421A35.857.783.594.403.923.39
AMGNAmgen Inc20200421A6.133.860.291.451.542.40
AMHAMERICAN HOM20200421A7.382.761.371.381.251.38
AMHCAmplitude He20200421A416.67
AMJJP Morgan Al20200421ETN10.2813.221.224.753.468.37
AMKAssetMark Fi20200421A232.6560.7741.2540.5212.5020.20
AMKRAmkor Techno20200421A14.616.801.85-2.283.829.06
AMLPAlerian MLP20200421ETF24.1010.003.965.075.764.91
AMNAMN Healthca20200421A24.638.602.325.784.082.82
AMNBAmerican Nat20200421A207.0247.0218.8117.9326.0526.52
AMOMQraft AI-Enh20200421ETF64.9749.7520.3120.9929.6528.96
AMOTAllied Motio20200421A106.0235.8718.2028.3710.897.40
AMPAmeriprise F20200421A25.789.933.024.747.005.26
AMPEAmpio Pharma20200421A85.8347.0042.9140.983.936.05
AMPHAmphastar Ph20200421A28.4718.995.541.2013.7518.40
AMPYAmplify Ener20200421A63.73132.1872.75102.7738.5831.24
AMRBAmerican Riv20200421A1288.89125.61125.61125.610.000.00
AMRCAmeresco, In20200421A54.5417.967.928.489.049.48
AMRHAmeri Holdin20200421A257.34196.80134.16134.1665.9565.76
AMRKA-Mark Preci20200421A508.10135.72137.86133.67-1.612.01
AMRSAmyris Inc.20200421A44.2923.574.524.2619.2519.48
AMRXAmneal Pharm20200421A32.9715.502.703.1212.7612.39
AMSAmerican Sha20200421A426.39108.2295.0389.9915.8218.73
AMSCAmerican Sup20200421A54.7116.074.124.149.8011.93
AMSFAMERISAFE, I20200421A60.6511.804.284.086.057.72
AMSW AAAmerican Sof20200421A60.0716.971.435.0615.2711.93
AMTAmerican Tow20200421A10.923.282.261.151.002.13
AMTBAmerant Banc20200421A390.9850.8721.2526.8326.7624.52
AMTB BBAmerant Banc20200421A941.70235.81205.45205.4531.1231.12
AMTDTD Ameritrad20200421A3.821.44-0.440.521.880.91
AMTXAemetis, Inc20200421A273.56150.396.03125.59147.0025.19
AMUETRACS Aleri20200421ETN64.4020.5016.2417.481.552.99
AMUBETRACS Aleri20200421ETN100.1728.1532.6938.33-9.23-10.22
AMWDAmerican Woo20200421A95.9428.5218.8719.679.218.86
AMZAInfraCap MLP20200421ETF81.3951.7554.9456.07-2.91-4.28
AMZNAmazon.Com I20200421A9.292.581.231.511.331.04
ANAutoNation,20200421A20.488.262.048.112.670.13
ANABAnaptysBio,20200421A35.9215.574.015.3311.8410.56
ANATAmerican Nat20200421A142.1534.2420.4519.147.369.00
ANDAAndina Acqui20200421A19.65
ANDEAndersons In20200421A66.5129.0818.6818.609.7010.64
ANETArista Netwo20200421A18.024.102.242.611.851.49
ANFAbercrombie20200421A12.5813.515.667.077.846.54
ANGIANGI Homeser20200421A18.398.972.663.676.255.31
ANGLVanEck Vecto20200421ETF19.9513.228.789.084.544.24
ANGOAngioDynamic20200421A37.2217.352.9712.376.154.97
ANHAnworth Mort20200421A80.1339.5524.9019.6815.1119.97
ANIKAnika Therap20200421A81.6419.979.8910.018.499.95
ANIPANI Pharmace20200421A118.4433.1917.4414.5014.0318.75
ANIXAnixa Biosci20200421A123.0844.8732.5632.6011.8012.29
ANSSAnsys Inc20200421A24.955.791.612.364.173.43
ANTMANTHEM, INC.20200421A16.134.583.171.291.413.29
ANVSAnnovis Bio,20200421A378.12155.2897.97125.2833.3729.53
ANYSphere 3D Co20200421A390.55155.95139.49136.6017.4019.47
AOAiShares Core20200421ETF23.5927.955.0016.141.2111.73
AOBCAmerican Out20200421A20.259.401.633.657.795.76
AOKiShares Core20200421ETF19.708.907.558.681.350.22
AOMiShares Core20200421ETF18.416.426.145.680.280.74
AONAon plc Clas20200421A16.568.234.385.783.832.45
AORiShares Core20200421ETF12.864.743.603.961.130.78
AOSA.O. Smith C20200421A8.884.931.101.763.833.19
AOSLAlpha and Om20200421A58.5328.798.186.5621.2524.35
APAmpco-Pittsb20200421A138.4650.6530.8430.7814.5819.84
APAApache Corpo20200421A12.094.83-0.070.764.884.06
APAMARTISAN PART20200421A24.938.732.265.096.023.66
APDAir Products20200421A13.743.231.351.651.851.58
APDNApplied DNA20200421A57.4520.7013.8711.405.949.31
APEIAmerican Pub20200421A94.2126.6513.458.3612.2218.69
APENApollo Endos20200421A1360.62841.91847.40814.62-4.7425.47
APEXApex Global20200421A360.34200.49185.02176.3317.3724.31
APHAmphenol Cor20200421A9.742.480.870.511.161.98
APHAAphria Inc.20200421A30.4713.4910.328.912.754.57
APLEApple Hospit20200421A14.1815.073.798.9511.486.18
APLSApellis Phar20200421A38.6815.424.547.015.898.35
APLTApplied Ther20200421A139.9333.6319.6918.548.7113.53
APMAptorum Grou20200421A516.17147.80117.84117.8430.1030.10
APOApollo Globa20200421A20.596.622.062.254.534.39
APOGApogee Enter20200421A41.2417.134.3612.456.604.66
APPFAppFolio, In20200421A62.7612.336.206.865.275.47
APPNAppian Corpo20200421A32.209.323.344.955.954.38
APPSDigital Turb20200421A20.729.223.483.025.646.20
APREAprea Therap20200421A316.8975.0967.1866.207.668.94
APRNBlue Apron H20200421A36.0012.142.655.169.237.00
APTAlpha Pro Te20200421A45.6616.6912.2112.604.434.11
APTOAptose Biosc20200421A35.8713.171.733.188.149.97
APTSPreferred Ap20200421A33.7220.523.9114.385.766.13
APTVAptiv PLC20200421A18.2411.615.006.746.634.91
APTXAptinyx Inc.20200421A193.2659.6844.2824.169.2535.33
APVOAptevo Thera20200421A161.2744.8440.2424.815.1319.98
APWCAsia Pacific20200421A799.46274.51270.71252.2120.7421.75
APXTApex Technol20200421A97.9333.4124.7525.957.747.48
APYApergy Corpo20200421A36.8413.145.284.926.308.21
APYXApyx Medical20200421A141.6741.6620.9619.9420.5922.09
AQBAquaBounty T20200421A140.93105.7397.2591.5711.2414.50
AQMSAqua Metals,20200421A200.30218.01195.67177.3535.1441.51
AQNAlgonquin Po20200421A8.183.891.651.892.252.01
AQSTAquestive Th20200421A87.7931.8320.7422.6810.059.17
AQUAEvoqua Water20200421A26.356.991.942.554.584.44
ARANTERO RESOU20200421A51.6423.9910.447.0610.7616.92
ARAAmerican Ren20200421A77.1121.776.412.0311.4019.71
ARAVAravive, Inc20200421A78.4028.1015.8217.3112.1710.87
ARAYAccuray Inco20200421A62.1536.9816.6010.2621.5426.86
ARCARC Document20200421A379.00113.48124.41105.79-33.467.35
ARCBArcBest Corp20200421A56.6916.944.320.715.1616.00
ARCCAres Capital20200421A11.405.114.620.920.474.20
ARCEArco Platfor20200421A163.2337.6720.3426.764.3710.84
ARCHArch Coal, I20200421A69.4115.527.587.496.348.03
ARCMArrow Reserv20200421ETF33.90
ARCOARCOS DORADO20200421A33.3116.807.7814.484.332.31
ARCTArcturus The20200421A65.8320.8610.457.648.4413.20
ARDArdagh Group20200421A55.5118.606.135.7512.4212.85
ARDSAridis Pharm20200421A983.61251.17251.17251.170.000.00
ARDXArdelyx, Inc20200421A28.3112.20-2.214.7414.057.45
AREAlexandria R20200421A22.605.891.321.744.484.15
ARECAMERICAN RES20200421A480.45242.24-365.24-238.74620.59495.86
ARESAres Managem20200421A22.975.021.561.993.463.03
ARGOArgo Group I20200421A33.748.683.733.644.805.04
ARGTGlobal X MSC20200421ETF85.7941.6716.6518.2811.2523.59
ARIAPOLLO COMME20200421A18.4212.00-2.540.5814.6211.52
ARKFARK Fintech20200421ETF21.3211.446.6410.144.761.30
ARKGARK Genomic20200421ETF25.338.605.667.451.761.15
ARKKARK Innovati20200421ETF17.657.405.173.610.793.78
ARKQARK Autonomo20200421ETF26.6812.556.186.216.386.36
ARKRArk Restaura20200421A365.69151.75140.2878.56-6.6871.88
ARKWARK Next Gen20200421ETF16.626.384.634.821.741.55
ARLAmerican Rea20200421A1058.49406.53374.98409.1545.33-2.62
ARLOArlo Technol20200421A52.3122.035.229.4413.7512.57
ARLPAlliance Res20200421A62.0723.3811.127.9810.2615.43
ARMKARAMARK20200421A20.845.511.532.083.993.43
ARMPArmata Pharm20200421A317.1775.6556.1348.5621.8827.26
ARMRArmor US Equ20200421ETF47.5012.0512.2412.17-0.19-0.11
ARNAArena Pharma20200421A35.5525.6316.9818.748.776.99
ARNCArconic Corp20200421A30.3310.91-1.000.9111.8610.04
AROCArchrock Inc20200421A27.9512.356.987.685.184.66
AROWArrow Financ20200421A116.2125.5013.7013.359.6912.15
ARPOAerpio Pharm20200421A116.8080.9672.1366.408.2614.62
ARQTArcutis Biot20200421A342.0057.5148.1147.054.5110.38
ARRARMOUR Resid20200421A14.9311.405.325.596.075.88
ARTLArtelo Biosc20200421A275.1890.8763.9366.7526.2924.43
ARTN AAArtesian Res20200421A100.3825.8116.6614.426.5511.38
ARTWArts-Way Man20200421A654.00261.08252.44252.519.578.79
ARVNArvinas, Inc20200421A92.6120.9516.3114.413.466.54
ARWArrow Electr20200421A16.215.102.612.832.452.27
ARWRArrowhead Re20200421A22.9610.053.693.906.226.21
ARYAARYA Science20200421A2028.731189.531189.531189.530.000.00
ASBAssociated B20200421A10.704.741.552.253.122.50
ASCARDMORE SHIP20200421A39.4413.455.905.846.547.63
ASEAGlobal X FTS20200421ETF95.9942.0921.7524.3110.4517.70
ASETFlexShares R20200421ETF23.248.257.897.890.360.36
ASFIAsta Funding20200421A38.7811.6410.2411.051.390.59
ASGNASGN Incorpo20200421A29.537.752.422.415.245.35
ASHAshland Glob20200421A21.024.772.103.132.661.63
ASHRXtrackers Ha20200421ETF3.792.191.231.440.960.75
ASHSXtrackers Ha20200421ETF31.4610.715.516.803.613.90
ASHXXtrackers MS20200421ETF91.2640.9640.9640.960.000.00
ASIXAdvanSix Inc20200421A45.8916.542.167.1511.629.38
ASMAvino Silver20200421A145.3289.6230.3539.4126.1248.57
ASMBAssembly Bio20200421A62.7216.667.486.948.489.83
ASNAAscena Retai20200421A94.7144.6027.6716.2013.4428.61
ASPNAspen Aeroge20200421A97.2930.4117.0618.1113.2612.35
ASPSAltisource P20200421A118.8438.1023.8822.4210.2915.69
ASPUASPEN GROUP,20200421A77.3827.5811.8236.4410.62-9.01
ASRTAssertio The20200421A142.2564.9646.6655.1514.829.82
ASRVAmeriServ Fi20200421A110.6053.3953.4436.194.8917.35
ASTCAstrotech Co20200421A117.0841.6723.7424.7417.2316.95
ASTEAstec Indust20200421A123.9521.639.9410.2110.0611.45
ASURAsure Softwa20200421A66.3024.6916.2715.228.119.50
ASYSAmtech Syste20200421A154.4337.9635.8633.662.054.30
ATAtlantic Pow20200421A50.5130.5120.9413.3010.9717.35
ATCOAtlas Corp.20200421A45.8336.696.2024.337.3312.27
ATCXAtlas Techni20200421A684.71183.85142.0150.6317.85131.09
ATECAlphatec Hol20200421A60.2227.6911.099.606.7117.54
ATENA10 NETWORKS20200421A29.729.432.044.036.005.40
ATEST CCTest Symbol20200421A25.967.347.317.360.03-0.02
ATEST GGTEST SYMBOL20200421A26.107.257.237.200.020.05
ATEXAnterix Inc.20200421A99.5624.5311.4714.479.1610.04
ATGEAdtalem Glob20200421A28.936.760.140.016.596.75
ATHAthene Holdi20200421A14.244.94-1.010.415.984.56
ATHXAthersys, In20200421A49.0321.8912.0610.299.1711.62
ATIAllegheny Te20200421A15.775.770.671.425.054.34
ATIFATIF Holding20200421A450.30135.65114.44103.9240.5131.73
ATKRAtkore Inter20200421A31.2012.426.767.255.585.20
ATLCAtlanticus H20200421A285.62132.0462.4945.5619.9184.79
ATLOAMES Nationa20200421A153.3536.6424.1019.6512.7017.03
ATMPiPath Select20200421ETF67.5818.6518.7818.09-0.260.56
ATNIATN Internat20200421A189.7241.3228.5430.446.4610.83
ATNMActinium Pha20200421A190.82107.92105.20103.295.944.65
ATNXAthenex, Inc20200421A39.7014.6513.1110.911.443.75
ATOAtmos Energy20200421A18.964.162.883.281.280.88
ATOMAtomera Inco20200421A228.2157.2946.0141.2511.6016.17
ATOSAtossa Thera20200421A87.9036.6119.9814.6715.3421.99
ATRAptarGroup,20200421A23.004.501.761.882.652.63
ATRAAtara Biothe20200421A47.0716.006.196.659.569.38
ATRCAtriCure, In20200421A56.4215.057.677.747.177.32
ATRIAtrion Corp20200421A1.004.384.374.500.000.00
ATROAstronics Co20200421A62.8424.0812.4614.0511.1510.10
ATRSAntares Phar20200421A38.4916.987.995.868.9011.23
ATSGAir Transpor20200421A24.2111.181.857.404.423.79
ATTOAtento S.A.20200421A166.7845.2224.9222.119.5622.86
ATUSAltice USA,20200421A5.8912.23-2.59-2.1015.1514.69
ATVIActivision B20200421A3.001.76-0.260.952.020.82
ATXIAvenue Thera20200421A144.5146.7315.0816.1229.7530.76
AUBAtlantic Uni20200421A35.989.543.290.994.548.52
AUBNAuburn Natio20200421A947.91401.25401.25401.250.000.00
AUDCAudioCodes L20200421A34.049.963.564.106.395.88
AUGAuryn Resour20200421A147.7266.8952.7447.9714.3419.07
AUMNGolden Miner20200421A143.8366.4230.9629.6234.8137.02
AUPHAurinia Phar20200421A18.965.851.341.574.354.28
AUSFGlobal X Ada20200421ETF58.6516.9519.1616.95-2.200.00
AUTOAutoWeb, Inc20200421A201.2285.6366.5935.892.9448.94
AUYYamana Gold,20200421A22.9911.962.895.179.076.80
AVAAvista Corpo20200421A24.305.972.352.193.623.78
AVAVAeroVironmen20200421A36.9912.123.102.758.959.42
AVBAvalonBay Co20200421A19.385.382.773.522.591.86
AVCOAvalon Globo20200421A182.6455.5642.5839.337.3016.11
AVCTAmerican Vir20200421A116.9547.2340.8441.495.755.74
AVDAmerican Van20200421A64.8415.833.478.059.287.79
AVDEAvantis Inte20200421ETF23.234.632.632.772.001.85
AVDVAvantis Inte20200421ETF46.0125.8123.8423.841.971.97
AVEMAvantis Emer20200421ETF27.558.869.099.17-0.24-0.31
AVEOAVEO Pharmac20200421A155.3853.68-4.9716.1962.2037.62
AVGOBroadcom Inc20200421A10.073.07-0.47-0.063.543.13
AVGRAvinger, Inc20200421A226.5884.2173.7372.7710.6011.48
AVIDAvid Technol20200421A36.5220.391.372.098.9818.07
AVLRAvalara, Inc20200421A47.1413.188.008.194.984.99
AVNSAvanos Medic20200421A67.2413.097.958.815.054.28
AVNWAviat Networ20200421A819.90188.22191.00166.215.3921.87
AVROAVROBIO, Inc20200421A117.6729.0313.4114.4312.5814.96
AVTAvnet, Inc.20200421A15.5113.083.044.4710.238.77
AVTRAvantor, Inc20200421A20.664.69-0.46-2.525.157.21
AVUSAvantis U.S.20200421ETF18.3410.9510.6510.570.300.38
AVUVAvantis U.S.20200421ETF40.8719.9919.8119.59-0.120.39
AVXLAnavex Life20200421A49.0317.986.257.6411.1210.35
AVYAvery Dennis20200421A24.855.202.552.432.602.77
AVYAAvaya Holdin20200421A17.5810.943.384.857.476.14
AWAYETFMG Travel20200421ETF129.37148.04146.19145.941.862.11
AWIArmstrong Wo20200421A32.505.022.432.942.572.08
AWKAmerican Wat20200421A15.403.313.600.59-0.292.72
AWRAmerican Sta20200421A49.5313.994.358.924.055.05
AWREAware Inc20200421A178.2271.3155.9150.9718.5320.45
AWTMAware Ultra-20200421ETF28.876.206.206.200.000.00
AWXAvalon Holdi20200421A274.47144.99136.35138.751.246.12
AXAxos Financi20200421A52.3818.5412.5212.215.966.34
AXASAbraxas Petr20200421A53.9327.9515.8215.7711.1912.18
AXDXAccelerate D20200421A47.6511.433.314.216.797.21
AXEAnixter Inte20200421A16.647.005.275.391.731.61
AXGNAxogen, Inc.20200421A44.3311.644.544.177.017.48
AXGTAxovant Gene20200421A172.7960.7534.7452.8015.557.88
AXJLWisdomTree A20200421ETF55.3017.4417.2417.210.200.23
AXLAmerican Axl20200421A28.8115.055.606.749.478.35
AXLAAxcella Heal20200421A256.16137.8361.7253.3511.1578.76
AXNXAxonics Modu20200421A92.2637.3119.0222.0919.4215.88
AXPAmerican Exp20200421A3.833.67-1.371.015.062.67
AXRAMREP Corpor20200421A199.6986.0869.08-26.45-3.56111.18
AXSAxis Capital20200421A13.954.311.582.671.631.64
AXSMAxsome Thera20200421A40.6516.663.694.3312.9812.49
AXTAAxalta Coati20200421A8.413.640.070.623.583.03
AXTIAXT Inc20200421A57.6526.2710.288.269.3317.72
AXUAlexco Resou20200421A74.5230.4921.4517.568.4812.94
AYAtlantica Yi20200421A26.749.942.456.904.663.03
AYIAcuity Brand20200421A25.807.564.224.703.312.86
AYTUAytu BioScie20200421A73.7731.4322.1920.729.0910.73
AYXAlteryx, Inc20200421A21.425.792.674.253.081.54
AZOAutoZone, In20200421A31.367.963.663.973.703.47
AZPNAspen Techno20200421A21.694.570.182.294.352.28
AZREAzure Power20200421A477.79170.63140.58164.04-4.286.41
AZRXAzurRx BioPh20200421A351.63133.54112.10108.0924.3125.73
AZZAZZ Inc.20200421A58.8512.445.794.726.237.72
BBarnes Group20200421A63.2316.6511.1811.475.325.19
BABoeing Compa20200421A5.302.230.510.701.721.53
BABInvesco Taxa20200421ETF18.205.494.324.431.171.06
BACBank of Amer20200421A4.592.08-0.120.222.201.85
BAHBooz Allen H20200421A14.183.531.692.261.841.26
BALiPath Series20200421ETN242.37115.44129.53136.20-20.37-20.76
BAMBrookfield A20200421A7.313.832.752.591.081.24
BANCBanc of Cali20200421A35.3910.115.725.354.174.77
BANDBandwidth In20200421A46.0525.3718.9619.136.346.24
BANFBancfirst Co20200421A71.4618.229.108.278.719.99
BANRBanner Corp.20200421A41.4314.793.745.7210.859.12
BANXStoneCastle20200421A181.5740.1532.4225.657.9314.48
BAPCredicorp LT20200421A29.754.841.602.402.912.44
BAPRInnovator S&20200421ETF104.2827.5429.6627.35-2.090.22
BASIBioanalytica20200421A758.43283.60248.50221.7448.9263.23
BATLBattalion Oi20200421A1002.09243.83230.44246.282.13-2.38
BATR AALiberty Medi20200421A54.0719.2810.799.208.1110.08
BATR KKLiberty Medi20200421A47.6016.8010.499.626.247.21
BATTAmplify Adva20200421ETF36.8910.7311.8610.99-1.13-0.26
BAUGInnovator S&20200421ETF112.9128.1328.8128.11-0.670.02
BAXBaxter Inter20200421A6.535.470.361.661.283.79
BBBlackBerry L20200421A25.1211.333.734.067.587.27
BBAXJPMorgan Bet20200421ETF17.145.204.294.370.910.83
BBBYBed Bath & B20200421A22.4210.920.952.249.988.69
BBCVirtus LifeS20200421ETF67.3319.4715.3314.533.204.94
BBCAJPMorgan Bet20200421ETF16.156.174.665.281.510.89
BBCPConcrete Pum20200421A117.0839.1527.4426.353.7112.68
BBDCBarings BDC,20200421A54.1013.9310.847.503.036.43
BBEUJPMorgan Bet20200421ETF8.982.340.921.001.411.34
BBGIBeasley Broa20200421A276.4283.6457.3657.107.8926.36
BBHVanEck Vecto20200421ETF13.587.586.225.991.351.58
BBIBrickell Bio20200421A268.59118.2585.6083.3320.3934.52
BBINJPMorgan Bet20200421ETF23.6015.5915.5915.590.010.00
BBIOBridgeBio Ph20200421A81.3521.7011.8811.359.8010.53
BBJPJPMorgan Bet20200421ETF11.893.552.162.561.390.99
BBPVirtus LifeS20200421ETF86.0886.4061.2964.7423.5422.07
BBQBBQ Holdings20200421A538.10190.36184.51130.7548.8161.09
BBREJPMorgan Bet20200421ETF9.453.25-0.240.383.532.94
BBSAJPMorgan Bet20200421ETF28.8326.0027.5927.59-1.58-1.58
BBSIBarrett Busi20200421A107.3138.7618.3918.627.6419.66
BBUBrookfield B20200421A53.1317.0110.3910.026.647.00
BBUSJPMorgan Bet20200421ETF2.782.320.240.662.011.67
BBWBuild-A-Bear20200421A82.2739.5131.7424.742.0714.71
BBXBBX Capital20200421A127.2238.5819.1129.8412.668.70
BBYBest Buy Com20200421A10.474.552.521.622.042.93
BCBrunswick Co20200421A22.664.932.212.462.712.47
BCBPBCB Bancorp20200421A75.4234.5517.6717.1417.5317.93
BCCBoise Cascad20200421A39.448.683.163.195.155.49
BCDAberdeen Sta20200421ETF113.2640.5741.5729.77-1.0610.69
BCDABioCardia, I20200421A1812.40333.12333.12333.120.000.00
BCEBCE, Inc.20200421A3.081.410.590.470.820.94
BCEIBONANZA CREE20200421A57.9115.206.0211.088.104.12
BCELAtreca, Inc.20200421A95.2825.5513.5314.3710.6411.19
BCIAberdeen Sta20200421ETF48.0422.684.024.3018.2018.48
BCLIBrainstorm C20200421A56.9521.5511.7813.428.298.11
BCMiPath Pure B20200421ETN148.5395.2724.9417.1478.9981.22
BCMLBayCom Corp20200421A377.5396.1494.2290.431.675.65
BCOThe Brink's20200421A27.3610.541.939.383.911.12
BCOMB Communicat20200421A520.44219.16222.37165.495.7352.68
BCORBlucora, Inc20200421A38.457.703.67-3.002.1310.64
BCOVBrightcove,20200421A46.4622.276.978.386.8613.73
BCOW1895 Bancorp20200421A1060.91186.23146.49146.4939.8239.82
BCPCBalchem Corp20200421A79.0315.382.463.018.178.60
BCRXBioCryst Pha20200421A32.1514.086.717.136.946.96
BCSFBain Capital20200421A93.9678.5164.6571.8010.236.78
BCTFBancorp 34,20200421A1217.23380.51379.11369.677.5711.10
BDCBelden Inc.20200421A31.6317.789.339.598.078.30
BDCSUBS AG Excha20200421ETN114.6964.7661.1761.593.643.19
BDCYETRACS 2xMon20200421ETN169.08127.3965.4223.5249.98100.35
BDCZETRACS Wells20200421ETN73.9225.2922.7426.392.32-1.10
BDECInnovator S&20200421ETF58.0645.1032.9736.830.008.11
BDGEBridge Banco20200421A75.0027.035.3917.9810.709.06
BDLFlanigan's E20200421A719.74169.51106.55108.0059.2061.60
BDNBrandywine R20200421A12.307.373.613.993.763.39
BDRBlonder Tong20200421A317.69112.5825.0510.8776.31101.62
BDSIBioDelivery20200421A26.1720.333.153.8117.5816.92
BDTXBlack Diamon20200421A203.9656.4647.1641.761.2214.60
BDXBecton, Dick20200421A10.093.783.663.720.120.06
BEBloom Energy20200421A29.258.872.263.146.355.73
BEAMBeam Therape20200421A106.7423.8916.0517.176.926.72
BEATBioTelemetry20200421A35.8414.392.163.1212.3011.42
BECNBeacon Roofi20200421A36.739.103.369.574.46-0.49
BELF AABel Fuse Inc20200421A1267.871004.011004.011004.010.000.00
BELF BBBel Fuse Inc20200421A135.8634.0524.9133.525.590.46
BENFranklin Res20200421A6.805.710.921.194.824.56
BEPBrookfield R20200421A20.785.312.712.782.612.53
BERYBerry Global20200421A14.545.210.930.212.214.98
BF AABrown-Forman20200421A68.9820.0014.8316.075.173.93
BF BBBrown-Forman20200421A15.576.731.881.984.874.77
BFAMBRIGHT HORIZ20200421A26.835.301.771.583.463.72
BFCBank First C20200421A756.4582.8484.1873.725.939.11
BFEBInnovator S&20200421ETF84.8833.6527.5533.520.000.12
BFINBankFinancia20200421A263.7672.4438.4373.473.77-2.40
BFITGlobal X Hea20200421ETF57.6820.2924.3322.94-4.03-2.65
BFORBarron's 40020200421ETF37.624.516.565.72-2.05-1.21
BFSSaul Centers20200421A88.7122.2212.8716.599.265.64
BFSTBusiness Fir20200421A171.34103.3170.2263.9742.3242.72
BFYTBenefytt Tec20200421A64.8717.116.486.2410.3610.92
BGBunge Limite20200421A9.343.481.041.462.442.02
BGCPBGC Partners20200421A39.1615.161.788.9513.176.20
BGFVBig 5 Sporti20200421A191.2157.5852.7750.134.997.50
BGGBriggs & Str20200421A58.5122.6514.5414.567.778.11
BGIBirks Group20200421A635.84199.7368.7798.99138.44103.36
BGRNiShares Glob20200421ETF30.1818.8917.6318.161.260.73
BGSB&G Foods, I20200421A13.176.221.682.034.574.21
BGSFBG Staffing20200421A161.1733.1919.6314.9611.2818.22
BHBiglari Hold20200421A283.9757.3747.6740.198.1717.16
BH AABiglari Hold20200421A
BHATBlue Hat Int20200421A367.36137.35117.0492.7312.4544.24
BHBBar Harbor B20200421A174.1848.3831.3632.918.0415.37
BHCBausch Healt20200421A7.434.45-0.641.485.072.97
BHEBenchmark El20200421A31.596.300.671.585.504.72
BHFBrighthouse20200421A19.7011.104.894.806.306.40
BHLBBerkshire Hi20200421A35.5211.187.497.563.483.63
BHRBraemar Hote20200421A73.43101.4466.0652.2849.4051.57
BHTGBioHiTech Gl20200421A548.87256.86177.45249.172.527.21
BHVNBiohaven Pha20200421A29.198.773.834.504.744.27
BIBProShares Ul20200421ETF13.467.162.261.782.535.37
BIBLInspire 10020200421ETF51.8512.7711.9112.770.860.00
BICKFirst Trust20200421ETF139.5822.1113.6622.11-0.170.00
BIGBig Lots, In20200421A20.758.912.354.966.503.96
BIIBBiogen Inc.20200421A10.063.920.682.203.241.73
BILSPDR Bloombe20200421ETF1.090.350.300.300.050.05
BILLBill.com Hol20200421A91.9632.1022.4924.179.147.94
BIMIBOQI Interna20200421A81.9533.7424.6525.658.918.11
BIOBio-Rad Labo20200421A49.5612.248.278.803.763.25
BIO BBBio-Rad Labo20200421A78.684.674.674.670.000.00
BIOCBiocept, Inc20200421A29.6629.5915.7123.484.486.08
BIOLBiolase, Inc20200421A155.4194.6882.8081.0213.5013.78
BIOXBioceres Cro20200421A440.58146.74146.74146.740.000.00
BIPBrookfield I20200421A10.574.221.981.962.242.27
BIPCBrookfield I20200421A39.2311.058.579.102.491.95
BISProShares Ul20200421ETF16.746.494.844.601.641.89
BIVVanguard Int20200421ETF3.598.888.828.830.050.05
BIZDVanEck Vecto20200421ETF46.6218.996.787.1212.2011.92
BJBJs Wholesal20200421A18.994.161.781.861.752.30
BJANInnovator S&20200421ETF54.2516.6811.1912.645.494.04
BJKVanEck Vecto20200421ETF56.1624.0922.7722.831.331.27
BJRIBJ's Restaur20200421A39.0210.792.452.057.138.74
BJULInnovator S&20200421ETF51.0615.9914.3014.211.691.79
BJUNInnovator S&20200421ETF80.7613.8613.8613.860.000.00
BKBank of New20200421A3.642.011.321.640.680.37
BKCCBlackRock Ca20200421A47.8325.1211.4711.9413.2313.22
BKDBrookdale Se20200421A34.3517.136.317.2110.809.92
BKEThe Buckle,20200421A27.616.832.254.544.502.28
BKEPBlueknight E20200421A145.3460.2549.1545.023.4715.08
BKFiShares MSCI20200421ETF22.108.848.228.110.630.73
BKHBlack Hills20200421A36.7115.352.7612.174.063.18
BKIBlack Knight20200421A12.892.970.230.262.692.71
BKLCBNY Mellon U20200421ETF857.61
BKLNInvesco Seni20200421ETF4.862.920.641.531.321.39
BKNGBooking Hold20200421A22.685.673.403.861.991.50
BKRBaker Hughes20200421A9.518.830.320.778.558.11
BKSCBank of Sout20200421A556.39127.82101.6494.2726.1833.61
BKSEBNY Mellon U20200421ETF806.62
BKTIBK Technolog20200421A425.6747.2410.7723.1536.3424.20
BKUBankunited,20200421A24.756.231.853.562.842.68
BKYIBIO-key Inte20200421A143.9245.7840.2836.294.569.53
BLBlackLine, I20200421A34.857.483.343.784.213.70
BLBDBlue Bird Co20200421A81.7919.869.0914.547.285.27
BLCMBellicum Pha20200421A128.9751.8117.4528.5333.1523.33
BLCNReality Shar20200421ETF100.7328.6811.4813.7711.4114.88
BLDTopBuild Cor20200421A41.3211.814.558.173.923.63
BLDPBallard Powe20200421A10.466.241.862.254.384.00
BLDRBuilders Fir20200421A16.038.58-2.030.4310.658.20
BLESInspire Glob20200421ETF21.2611.958.338.503.663.49
BLFSBioLife Solu20200421A70.6320.137.878.3112.1911.96
BLHYVirtus Newfl20200421ETF130.4824.8621.0119.813.655.06
BLINBridgeline D20200421A284.62119.5987.0984.6328.0234.78
BLKBlackrock, I20200421A22.715.592.483.053.112.54
BLKBBlackbaud, I20200421A31.815.391.011.764.233.62
BLLBall Corpora20200421A10.333.662.562.821.050.84
BLMNBloomin' Bra20200421A17.2711.371.036.006.215.37
BLNKBlink Chargi20200421A139.9152.2541.2142.585.139.60
BLOKAmplify Tran20200421ETF23.3110.906.5310.014.370.89
BLPHBellerophon20200421A117.3830.9421.4321.268.909.69
BLUBELLUS Healt20200421A52.6318.606.516.1811.8712.51
BLUEbluebird bio20200421A23.269.610.793.398.496.24
BLVVanguard Lon20200421ETF16.2418.4918.2617.990.230.50
BLXBanco Latino20200421A57.9222.6417.5016.834.825.82
BMARInnovator S&20200421ETF52.6111.438.6012.03-0.72-0.60
BMCHBMC Stock Ho20200421A37.2326.543.804.7223.5422.76
BMIBadger Meter20200421A58.8510.645.505.004.755.65
BMLPDorsey Wrigh20200421ETF164.8323.1121.2921.911.821.20
BMOBank of Mont20200421A4.711.760.960.030.801.73
BMRABIOMERICA IN20200421A47.1820.3312.3812.746.187.56
BMRCBank of Mari20200421A214.9151.7532.2732.0717.6720.02
BMRNBioMarin Pha20200421A14.676.432.832.773.583.67
BMTCBryn Mawr Ba20200421A246.2838.3523.1021.7913.2316.88
BMYBristol-Myer20200421A1.981.150.611.500.54-0.35
BNDVanguard Tot20200421ETF1.231.201.091.180.110.02
BNDCFlexShares C20200421ETF73.9014.6814.6814.680.000.00
BNDWVanguard Tot20200421ETF9.942.101.541.560.560.55
BNDXVanguard Tot20200421ETF1.810.700.540.500.160.21
BNEDBarnes & Nob20200421A62.6926.9713.6213.3513.1513.67
BNFTBenefitfocus20200421A40.9838.665.546.0735.0434.56
BNGOBionano Geno20200421A64.0538.0030.4931.956.126.05
BNKDMicroSectors20200421ETN53.8051.0048.5545.581.105.41
BNKOMicroSectors20200421ETN48.89278.55278.55278.550.000.00
BNKUMicroSectors20200421ETN53.2327.6518.4621.108.756.60
BNKZMicroSectors20200421ETN43.1211.2711.2711.270.000.00
BNOVInnovator S&20200421ETF54.8233.4531.8931.911.551.54
BNSBank of Nova20200421A3.342.160.440.491.001.67
BNSOBonso Electr20200421A234.7056.2451.7051.564.384.77
BOCHBank of Comm20200421A75.4923.2015.1920.667.042.54
BOCTInnovator S&20200421ETF67.9523.2522.5722.470.670.77
BOHBank of Hawa20200421A27.537.124.714.602.392.52
BOKFBOK Financia20200421A29.249.993.363.124.756.84
BOMNBoston Omaha20200421A90.2236.6019.4218.1717.9919.28
BONDPIMCO Active20200421ETF8.322.321.771.730.550.58
BOOMDMC Global I20200421A110.4322.3712.7611.998.3310.39
BOOTBoot Barn Ho20200421A23.756.92-0.410.076.966.87
BORRBorr Drillin20200421A108.3848.7835.6937.345.9511.32
BOSCB.O.S. Bette20200421A1174.21531.11525.06522.945.148.12
BOSSGlobal X Fou20200421ETF169.3053.8953.8953.890.000.00
BOTJBank of the20200421A565.98104.05105.56104.05-1.470.00
BOTZGlobal X Fun20200421ETF6.613.121.381.531.741.59
BOUTInnovator IB20200421ETF134.4216.2116.8617.35-0.64-1.14
BOXBOX, INC.20200421A12.515.703.004.712.160.99
BOXLBoxlight Cor20200421A278.9883.3370.1167.6413.0015.66
BPFHBoston Priva20200421A23.889.805.055.254.734.56
BPMCBlueprint Me20200421A37.2910.935.496.395.174.54
BPMPBP Midstream20200421A53.5110.675.576.284.594.39
BPMXBioPharmX Co20200421A139.8474.7360.0760.9811.6513.68
BPOPPopular Inc20200421A28.336.522.326.623.33-0.12
BPRNThe Bank of20200421A467.45153.63139.56131.3321.6122.71
BPTBP Prudhoe B20200421A76.0820.5015.6515.764.134.74
BPTHBio-Path Hol20200421A111.6159.7723.1433.4424.8226.47
BPYBrookfield P20200421A11.966.441.411.895.034.55
BPYUBrookfield P20200421A28.148.624.595.384.033.24
BRBroadridge F20200421A15.204.301.751.942.552.36
BRBRBellRing Bra20200421A52.9912.798.8310.132.452.67
BRBSBlue Ridge B20200421A132.0336.6319.17-2.7811.8339.28
BRCBrady Corpor20200421A29.686.573.363.463.213.11
BREWCraft Brew A20200421A23.097.491.691.915.805.59
BRFVanEck Vecto20200421ETF98.8225.4438.9519.22-15.326.19
BRGBluerock Res20200421A66.5616.407.788.775.817.62
BRIDBridgford Fo20200421A657.76127.3877.8190.5755.5737.72
BRK AABerkshire Ha20200421A0.00
BRK BBBERKSHIRE HA20200421A3.792.450.810.411.642.04
BRKLBrookline Ba20200421A28.3918.203.153.6415.3514.86
BRKRBruker Corpo20200421A17.219.652.544.407.305.34
BRKSBrooks Autom20200421A28.2315.402.49-2.284.2517.25
BRMKBroadmark Re20200421A34.339.514.435.144.654.37
BRNBarnwell Ind20200421A558.21480.68430.10432.9956.4151.48
BROBrown & Brow20200421A8.884.051.621.952.452.11
BROGBrooge Energ20200421A510.05177.42188.15167.534.119.87
BRPBRP Group, I20200421A104.3526.3715.9616.709.489.85
BRQSBorqs Techno20200421A436.12209.84139.06140.5071.3170.72
BRTBRT Apartmen20200421A106.8725.2713.0612.1311.2913.15
BRXBRIXMOR PROP20200421A12.066.681.160.985.535.72
BRYBerry Corpor20200421A106.2636.6011.6220.5613.9015.99
BRZUDirexion Dai20200421ETF63.6728.4919.9318.817.729.69
BSAEInvesco Bull20200421ETF55.1729.4529.4529.450.000.00
BSBEInvesco Bull20200421ETF71.81
BSBKBogota Finan20200421A489.87262.66262.66262.660.000.00
BSCEInvesco Bull20200421ETF66.4233.2333.2333.230.000.00
BSCKInvesco Bull20200421ETF13.222.682.192.330.490.35
BSCLInvesco Bull20200421ETF27.4914.0813.2713.300.800.78
BSCMInvesco Bull20200421ETF21.825.494.734.800.760.69
BSCNInvesco Bull20200421ETF34.1312.6112.0712.210.540.40
BSCOInvesco Bull20200421ETF48.0711.319.399.861.521.44
BSCPInvesco Bull20200421ETF22.905.383.403.051.982.33
BSCQInvesco Bull20200421ETF57.2520.5719.9319.770.650.80
BSCRInvesco Bull20200421ETF33.8712.519.3810.583.131.93
BSCSInvesco Bull20200421ETF48.9014.8913.7713.861.121.02
BSCTInvesco Bull20200421ETF33.867.384.775.192.612.19
BSDEInvesco Bull20200421ETF129.3842.0239.2039.202.802.80
BSEPInnovator S&20200421ETF60.6256.8856.8856.880.000.00
BSETBassett Furn20200421A95.6538.6014.8415.2523.3823.53
BSGMBioSig Techn20200421A80.4433.4925.118.312.4325.11
BSIGBrightSphere20200421A38.8710.722.153.508.397.24
BSJKInvesco Bull20200421ETF10.843.601.973.171.630.43
BSJLInvesco Bull20200421ETF24.4810.364.455.455.984.98
BSJMInvesco Bull20200421ETF22.9123.6717.6918.276.005.42
BSJNInvesco Bull20200421ETF24.909.256.028.133.231.12
BSJOInvesco Bull20200421ETF23.3712.608.5210.914.081.68
BSJPInvesco Bull20200421ETF88.5523.6020.9719.002.784.59
BSJQInvesco Bull20200421ETF68.0724.6223.0523.301.561.31
BSJRInvesco Bull20200421ETF131.2759.2658.4258.410.840.85
BSMBlack Stone20200421A38.3112.313.484.038.138.27
BSMLInvesco Bull20200421ETF80.0931.2931.2931.290.000.00
BSMMInvesco Bull20200421ETF95.6042.6242.6242.620.000.00
BSMNInvesco Bull20200421ETF101.2995.8695.8995.89-0.03-0.03
BSMOInvesco Bull20200421ETF89.192.202.202.200.000.00
BSMPInvesco Bull20200421ETF89.8224.8924.8924.890.000.00
BSMQInvesco Bull20200421ETF98.7533.5734.8533.57-1.280.00
BSMRInvesco Bull20200421ETF89.3141.8841.8841.880.000.00
BSMSInvesco Bull20200421ETF99.14
BSMTInvesco Bull20200421ETF100.8243.5240.9840.982.552.55
BSQRBSQUARE Corp20200421A495.01118.73115.59115.593.193.19
BSRRSierra Banco20200421A108.8223.1313.1413.919.239.23
BSTCBioSpecifics20200421A155.4035.2921.7518.3312.9716.97
BSVVanguard Sho20200421ETF1.820.630.06-0.020.570.66
BSVNBank7 Corp.20200421A81.3259.7417.6516.588.1938.24
BSXBoston Scien20200421A3.392.081.241.380.850.70
BTAIBioXcel Ther20200421A102.7125.3215.7613.417.9811.91
BTALAGFiQ U.S. M20200421ETF25.327.538.768.55-1.23-1.02
BTEBaytex Energ20200421A24.1541.0912.3733.407.717.52
BTECPrincipal He20200421ETF36.2117.3918.0518.46-0.65-1.07
BTGB2Gold Corp.20200421A22.119.623.014.056.615.57
BTNBallantyne S20200421A172.6034.8632.2232.332.562.55
BTUPeabody Ener20200421A32.1411.583.365.357.926.22
BTYSiPath Series20200421ETF38.56
BUGGlobal X Cyb20200421ETF59.435.872.622.793.253.09
BULPacer US Cas20200421ETF54.199.331.391.387.957.96
BURLBURLINGTON S20200421A28.158.565.865.512.683.05
BUSEFirst Busey20200421A47.7440.1529.3629.6910.5410.83
BUYUSCF SummerH20200421ETF186.9641.9844.7544.75-2.78-2.78
BUYNUSCF SummerH20200421ETF205.6792.4118.2573.48
BUYZFranklin Dis20200421ETF43.8924.5524.5524.550.000.00
BVBrightView H20200421A85.3417.609.279.557.878.05
BVALBrand Value20200421ETF35.6116.7816.6116.650.170.13
BVSNBroadvision20200421A181.9639.7439.7439.740.000.00
BWBabcock & Wi20200421A205.4256.7042.8142.981.9513.39
BWABorgWarner I20200421A6.584.682.802.020.922.66
BWBBridgewater20200421A151.4158.6049.6143.336.5815.18
BWENBroadwind En20200421A404.04107.48102.6085.051.6722.20
BWFGBankwell Fin20200421A689.93302.62299.84263.1616.2238.91
BWL AABowl America20200421A231.61151.52-69.63-69.63225.58225.58
BWXSPDR Bloombe20200421ETF20.085.572.354.391.971.18
BWXTBWX Technolo20200421A40.629.555.666.473.463.08
BWZSPDR Bloombe20200421ETF50.8622.6614.7113.026.659.64
BXThe Blacksto20200421A6.533.000.821.642.161.36
BXCBlueLinx Hol20200421A89.2131.4318.7723.2910.328.17
BXGBluegreen Va20200421A113.4133.4116.9524.4116.049.04
BXMTBlackstone M20200421A26.5210.044.594.633.565.41
BXPBoston Prope20200421A17.606.472.532.453.844.03
BXRXBaudax Bio,20200421A79.7124.0412.1811.9910.1112.04
BXSBancorpSouth20200421A31.507.062.542.814.304.25
BYByline Banco20200421A73.5320.5710.3312.339.528.23
BYDBoyd Gaming20200421A19.3810.624.865.005.715.65
BYFCBroadway Fin20200421A1126.102152.98568.47576.41-0.131086.12
BYLDiShares Yiel20200421ETF52.1713.6212.8113.470.810.15
BYNDBeyond Meat,20200421A15.685.38-0.132.335.483.04
BYSIBeyondSpring20200421A189.6451.666.68-0.8046.5352.76
BZHBeazer Homes20200421A57.0017.965.055.5512.8212.44
BZQProShares Ul20200421ETF12.244.572.532.412.042.16
CCitigroup In20200421A2.493.141.490.701.662.46
CAAPCorporacion20200421A116.7137.0521.2120.6115.3516.77
CAASChina Automo20200421A364.5465.6718.7615.1034.9150.21
CABACabaletta Bi20200421A145.6033.5327.9530.084.603.45
CABOCable One, I20200421A2.285.597.526.870.21-0.30
CACCamden Natio20200421A90.1563.7010.796.957.2554.07
CACCCredit Accep20200421A41.0211.163.014.217.326.91
CACGClearBridge20200421ETF74.6822.4422.5822.52-0.14-0.08
CACICACI INTERNA20200421A48.518.623.924.604.604.02
CADECadence Banc20200421A20.9910.945.165.265.715.70
CAECAE INC20200421A12.194.342.122.552.221.80
CAGConagra Bran20200421A5.183.310.640.721.072.59
CAHCardinal Hea20200421A7.323.940.612.353.341.60
CAICAI Internat20200421A83.4021.246.528.5312.5912.71
CAKECheesecake F20200421A15.9210.246.636.383.693.89
CALCaleres Inc20200421A35.0410.550.970.629.199.94
CALACalithera Bi20200421A47.5812.843.493.018.889.84
CALBCalifornia B20200421A1801.33
CALFPacer US Sma20200421ETF23.928.567.698.600.86-0.04
CALMCal-Maine Fo20200421A30.4010.546.066.344.334.22
CALXCALIX, INC.20200421A40.8812.796.888.655.704.13
CAMPCalAmp Corp.20200421A38.4717.875.546.8912.1111.06
CAMTCamtek Ltd20200421A48.0414.937.317.217.627.72
CAPEiPath Shille20200421ETN35.4711.145.593.163.197.96
CAPLCrossAmerica20200421A388.6597.6783.0680.4815.7517.29
CAPRCapricor The20200421A170.2657.7038.9538.0616.7119.97
CARAvis Budget20200421A16.2513.592.313.9411.289.75
CARACara Therape20200421A26.7112.294.265.406.966.89
CARECARTER BANK20200421A518.56127.4571.5488.8735.8838.06
CARGCarGurus, In20200421A18.697.582.552.645.004.96
CAROCarolina Fin20200421A19.667.692.813.424.854.29
CARRCarrier Glob20200421A8.626.654.115.112.541.54
CARSCars.com Inc20200421A30.3412.79-2.250.4714.9012.34
CARVCarver Banco20200421A1129.30129.25-65.82-58.64200.01188.46
CARZFirst Trust20200421ETF79.5021.2614.669.495.5711.76
CASACasa Systems20200421A66.4218.968.127.4810.4311.49
CASHMeta Financi20200421A42.2621.969.429.5412.7612.80
CASICASI Pharmac20200421A145.9143.9934.7431.918.2312.08
CASSCass Informa20200421A111.2119.795.663.647.1616.10
CASYCasey's Gene20200421A46.0010.397.418.571.841.81
CATCaterpillar20200421A6.122.691.921.170.781.53
CATBCatabasis Ph20200421A81.8931.5314.0814.6515.9816.89
CATCCAMBRIDGE BA20200421A397.41168.55163.12164.1910.184.39
CATHGlobal X S&P20200421ETF26.1226.069.0714.480.4211.51
CATMCardtronics20200421A44.2215.475.529.799.365.67
CATOCATO CORP20200421A45.4114.696.427.426.907.26
CATSCatasys Inc.20200421A54.9120.928.218.5211.5812.43
CATYCathay Gener20200421A25.3611.401.959.203.702.18
CBChubb Limite20200421A11.755.933.914.032.021.90
CBANColony Bankc20200421A476.18121.4682.6288.1531.5333.14
CBATCBAK Energy20200421A400.70144.44175.40116.930.0127.46
CBAYCymabay Ther20200421A69.2729.0323.0818.395.5710.79
CBBCincinnati B20200421A8.3515.0413.5913.601.461.52
CBFVCB Financial20200421A121.6232.7531.7231.770.360.98
CBIOCatalyst Bio20200421A113.9929.959.009.7618.2420.20
CBLCBL& Associa20200421A71.3741.0433.3332.336.338.85
CBLICleveland Bi20200421A184.1281.2136.9558.5046.9222.93
CBMBCBM Bancorp,20200421A513.05531.84531.84531.840.000.00
CBMGCellular Bio20200421A57.5224.117.596.7711.9617.23
CBNKCapital Banc20200421A389.8280.9650.4845.85-0.1434.09
CBOECboe Global20200421A19.864.531.681.792.792.74
CBONVanEck Vecto20200421ETF128.0446.3346.3346.330.000.00
CBPOChina Biolog20200421A47.1310.604.414.395.986.22
CBRECBRE GROUP,20200421A11.743.261.640.291.592.98
CBRLCracker Barr20200421A28.7612.861.582.4611.1710.48
CBSHCommerce Ban20200421A28.739.177.217.181.962.03
CBTCabot Corpor20200421A28.467.335.885.401.431.92
CBTXCBTX, Inc. C20200421A109.2323.6413.6113.018.9210.63
CBUCommunity Ba20200421A24.259.896.346.733.553.15
CBZCBIZ, Inc.20200421A33.286.68-0.210.296.896.39
CCThe Chemours20200421A12.057.45-0.422.577.894.89
CCAPCrescent Cap20200421A324.9067.2853.7261.109.386.08
CCBCoastal Fina20200421A1182.99258.74251.53262.20-1.01-3.38
CCBGCapital City20200421A97.0553.5715.2115.7642.9440.86
CCCClarivate An20200421A25.786.202.893.563.242.64
CCCLChina Cerami20200421A136.4669.0763.5858.463.9210.60
CCDCalamos Dyna20200421A51.3820.4311.1216.205.624.21
CCEPCoca-Cola Eu20200421A7.502.551.131.431.421.13
CCFChase Corpor20200421A261.2742.8123.7428.0414.8714.78
CCHCollier Cree20200421A139.36
CCICrown Castle20200421A9.613.051.610.151.442.90
CCJCameco Corpo20200421A10.795.420.600.174.835.26
CCKCrown Holdin20200421A20.605.774.033.451.572.31
CCLCarnival Cor20200421A8.606.471.323.445.173.05
CCLPCSI Compress20200421A160.66161.64102.70100.8065.3759.90
CCMPCabot Microe20200421A58.2715.128.149.176.615.95
CCNECNB Financia20200421A125.2148.1122.7421.1926.8028.63
CCOClear Channe20200421A65.4342.8831.6537.841.664.98
CCOICogent Commu20200421A34.158.922.533.635.245.18
CCORCore Alterna20200421ETF72.2315.48-12.23-1.2925.0216.74
CCRCONSOL Coal20200421A243.5053.2035.3923.2210.5529.88
CCRCChina Custom20200421A590.45173.60154.91160.6015.6612.81
CCRNCross Countr20200421A42.2911.844.224.447.527.52
CCSCENTURY COMM20200421A43.9912.117.227.874.614.29
CCXChurchill Ca20200421A59.72231.55231.28231.220.270.34
CCXIChemoCentryx20200421A60.8121.226.619.7714.4511.61
CCXXChurchill Ca20200421A253.16
CDAYCeridian HCM20200421A28.768.642.264.184.714.46
CDCVictoryShare20200421ETF7.221.750.570.971.190.78
CDECoeur Mining20200421A24.3311.593.054.358.227.25
CDEVCentennial R20200421A39.4924.2413.6118.627.975.67
CDKCDK Global,20200421A17.818.723.813.824.954.97
CDLVictoryShare20200421ETF30.557.297.217.130.090.16
CDLXCardlytics,20200421A44.4614.415.758.236.226.18
CDMOAvid Bioserv20200421A48.6517.918.828.527.339.38
CDNACareDx, Inc.20200421A48.149.855.315.524.354.32
CDNSCadence Desi20200421A7.132.47-0.110.222.582.25
CDORCondor Hospi20200421A278.84100.3785.7193.2612.937.13
CDRCedar Realty20200421A52.9138.7610.515.9728.3733.40
CDTXCidara Thera20200421A77.1331.8722.8018.259.0713.63
CDWCDW Corporat20200421A14.275.573.603.691.971.89
CDXCChromaDex Co20200421A71.0124.305.034.9417.4119.37
CDXSCodexis, Inc20200421A36.0219.6211.8215.537.504.05
CDZICADIZ, Inc.20200421A39.3218.1110.262.337.6915.90
CECelanese Cor20200421A19.285.382.642.902.722.47
CECECeco Environ20200421A73.9090.3367.1060.2330.5432.16
CEFSSaba Closed-20200421ETF46.3219.1516.6318.780.330.37
CEICamber Energ20200421A138.9862.9153.0246.233.4716.56
CEIXCONSOL Energ20200421A55.9416.7610.058.045.868.72
CELCellcom Isra20200421A107.0038.5629.2527.828.9610.76
CELCCelcuity Inc20200421A913.45224.12225.57219.6811.854.34
CELHCelsius Hold20200421A66.6825.2914.4011.5710.0513.72
CELPCypress Envi20200421A233.63243.61103.8292.94176.92173.83
CEMBiShares J.P.20200421ETF34.9315.82-1.284.9017.1110.93
CEMIChembio diag20200421A55.6117.8710.1210.776.047.12
CENTCentral Gard20200421A43.6012.665.5611.254.674.87
CENT AACentral Gard20200421A39.4714.279.2610.124.974.15
CENXCentury Alum20200421A31.8229.5639.6526.39-17.543.51
CEPUCentral Puer20200421A138.2833.8720.2813.1911.9320.65
CEQPCrestwood Eq20200421A30.7610.724.124.726.326.00
CERCCerecor Inc.20200421A199.2874.9450.6647.2124.4427.98
CERNCerner Corp20200421A6.691.740.302.501.12-0.76
CERSCerus Corp20200421A21.2514.00-1.26-0.3515.2614.41
CETVCentral Euro20200421A30.2434.036.3815.9428.5918.59
CETXCEMTREX INC.20200421A204.0190.3778.6558.8610.4831.62
CEVACEVA Inc.20200421A43.3515.044.185.0910.8110.08
CEWWisdomTree20200421ETF43.9023.0323.6123.26-0.58-0.23
CEYVictoryShare20200421ETF33.9116.4317.8310.08-1.406.36
CEZVictoryShare20200421ETF21.48
CFCF Industrie20200421A9.364.382.241.662.142.73
CFAVictoryShare20200421ETF13.566.155.706.100.450.05
CFBCrossFirst B20200421A103.2359.9234.3734.6127.0126.71
CFBICommunity Fi20200421A346.8297.4254.5541.5839.1155.70
CFBKCentral Fede20200421A532.0516.357.24-30.336.0546.55
CFFACF Finance A20200421A29.0814.5414.5414.540.000.00
CFFIC&F Financia20200421A435.40234.87221.52211.5622.1923.51
CFFNCapitol Fede20200421A18.7113.516.286.377.377.28
CFGCitizens Fin20200421A5.723.402.562.400.831.00
CFMSConformis, I20200421A164.0260.9044.4043.998.6216.81
CFOVictoryShare20200421ETF8.262.533.043.08-0.51-0.56
CFRCullen/Frost20200421A22.187.352.781.074.546.30
CFRXContraFect C20200421A114.0440.9715.6915.9017.6524.59
CFXColfax Corpo20200421A27.329.993.678.522.711.46
CGThe Carlyle20200421A11.115.31-0.531.705.873.61
CGACHINA GREEN20200421A159.7453.0723.9024.0724.9229.07
CGBDTCG BDC, Inc20200421A51.9719.127.718.457.5710.63
CGCCanopy Growt20200421A13.204.442.152.232.292.21
CGENCompugen Ltd20200421A26.417.922.000.775.337.15
CGIXCancer Genet20200421A473.54204.44179.14180.2121.2124.35
CGNXCognex Corp20200421A16.2317.9012.0512.505.675.47
CGOCalamos Glob20200421A89.5930.3619.15-16.0010.7146.29
CGWInvesco S&P20200421ETF17.857.174.907.202.27-0.03
CHADDirexion Dai20200421ETF10.505.803.944.051.861.74
CHAPChaparral En20200421A103.1576.8559.6160.9616.5616.24
CHAUDirexion Dai20200421ETF12.604.412.382.782.031.63
CHCIComstock Hol20200421A189.7774.1846.7842.9624.3931.17
CHCOCity Holding20200421A72.6013.738.5210.104.633.63
CHCTCommunity He20200421A69.1414.836.457.876.576.96
CHDChurch & Dwi20200421A7.603.261.04-0.811.094.07
CHDNChurchill Do20200421A49.3524.9510.7011.3414.5113.93
CHEChemed Corpo20200421A65.6914.779.749.794.604.87
CHEFThe Chef's W20200421A36.2312.935.865.856.857.10
CHEKCheck-Cap Lt20200421A73.9470.4941.7547.9110.1522.22
CHEPAGFiQ U.S. M20200421ETF173.0513.1229.5829.58-16.43-16.43
CHFSCHF Solution20200421A72.2938.2831.5432.353.485.90
CHGGCHEGG, INC.20200421A15.216.273.884.032.392.24
CHGXChange Finan20200421ETF168.7322.1022.1022.100.000.00
CHHChoice Hotel20200421A25.0610.412.243.088.187.38
CHICalamos Conv20200421A25.0312.776.417.066.345.72
CHICGlobal X MSC20200421ETF100.6132.7727.9123.27-0.119.42
CHIEGlobal X MSC20200421ETF464.00133.54189.88-214.730.00343.93
CHIHGlobal X MSC20200421ETF252.90212.08210.72210.751.371.34
CHIIGlobal X MSC20200421ETF510.9074.8567.2975.307.71-0.46
CHIKGlobal X MSC20200421ETF141.83112.12112.11112.120.010.00
CHILGlobal X MSC20200421ETF71.3923.5123.5123.510.000.00
CHIMGlobal X MSC20200421ETF205.2097.3097.3097.300.000.00
CHIQGlobal X MSC20200421ETF54.6119.154.927.1214.2712.07
CHIRGlobal X MSC20200421ETF108.7394.4285.5193.381.121.06
CHISGlobal X MSC20200421ETF83.2523.7623.8623.76-0.110.00
CHIUGlobal X MSC20200421ETF118.32
CHIXGlobal X MSC20200421ETF60.2919.7515.3615.384.404.39
CHKChesapeake E20200421A44.8614.074.454.889.109.21
CHKPCheck Point20200421A11.393.361.041.242.322.12
CHMAChiasma, Inc20200421A49.0646.215.3118.2014.2227.08
CHMGChemung Fina20200421A531.9484.1384.2863.5617.1420.63
CHMICHERRY HILL20200421A65.5726.9716.0017.089.999.90
CHNALoncar China20200421ETF121.9230.9032.3630.74-1.440.16
CHNGChange Healt20200421A17.807.782.412.705.415.12
CHNRChina Natura20200421A883.22153.49-55.15-55.15211.01211.01
CHPMCHP Merger C20200421A138.3146.6344.5244.522.122.12
CHRACharah Solut20200421A438.50183.37206.15170.18-6.5613.02
CHRSCoherus BioS20200421A19.8511.853.53-1.258.2813.24
CHRWC.H. Robinso20200421A8.283.600.601.571.532.02
CHSChicos FAS,20200421A94.5541.7630.9124.679.7717.03
CHTRCharter Comm20200421A15.463.511.552.122.041.47
CHUYChuy's Holdi20200421A78.6296.0873.2871.1725.9926.17
CHWCalamos Glob20200421A34.2513.8213.1512.820.671.01
CHWYChewy, Inc.20200421A24.829.212.643.076.566.16
CHYCalamos Conv20200421A30.4816.308.008.498.377.87
CICIGNA Corpor20200421A14.363.830.751.433.082.40
CIACitizens, In20200421A57.4019.493.7316.778.592.67
CIBRFirst Trust20200421ETF26.6722.806.386.6916.4916.19
CIDVictoryShare20200421ETF46.3921.0018.4519.492.551.51
CIDMCinedigm Cor20200421A329.31125.8591.3885.8715.5039.43
CIENCiena Corpor20200421A9.722.621.321.381.291.24
CIFSChina Intern20200421A357.49192.22166.57147.939.2343.10
CIGIColliers Int20200421A65.0812.223.384.438.407.79
CILVictoryShare20200421ETF50.5922.3820.6622.381.720.00
CIMChimera Inve20200421A14.119.691.083.755.035.98
CINFCincinnati F20200421A17.827.941.582.202.665.71
CINRCINER RESOUR20200421A370.6784.0951.3334.9926.9248.91
CIOCITY OFFICE20200421A22.317.542.342.475.105.07
CIRCIRCOR Inter20200421A63.0018.9311.4211.756.687.18
CITCIT Group In20200421A18.986.201.582.204.534.00
CIVBCivista Banc20200421A110.9032.6717.8116.2512.0316.43
CIXComp X Inter20200421A242.3171.3368.5263.795.957.51
CIZVictoryShare20200421ETF44.8310.3810.5510.47-0.17-0.09
CIZNCitizens Hol20200421A517.56176.80174.50176.43-0.010.36
CJJDChina Jo-Jo20200421A114.2831.8118.7213.949.0517.84
CKHSeacor Holdi20200421A101.0032.1222.9223.096.549.02
CKPTCheckpoint T20200421A246.09147.6839.7441.99119.24109.67
CKXCKX Lands, I20200421A761.80161.06126.68126.6835.3535.35
CLColgate-Palm20200421A3.042.411.021.121.381.29
CLARClarus Corpo20200421A57.7133.3919.0114.6714.5819.14
CLBCore Laborat20200421A24.316.622.272.043.294.57
CLBKColumbia Fin20200421A22.9425.5812.4012.7513.3513.07
CLBSCaladrius Bi20200421A307.2583.6071.6646.933.6036.41
CLCTCollectors U20200421A127.8035.1833.5231.521.673.69
CLDBCORTLAND BNC20200421A552.0420.9720.9720.970.000.00
CLDRCloudera, In20200421A15.126.882.852.914.043.97
CLDTCHATHAM LODG20200421A35.6813.592.435.249.718.39
CLDXCelldex Ther20200421A77.4828.7216.9813.9611.0714.79
CLFCleveland-Cl20200421A28.3414.844.966.179.848.71
CLFDClearfield,20200421A163.4939.34-4.12-2.1442.9241.67
CLGXCorelogic, I20200421A25.476.832.863.253.903.58
CLHClean Harbor20200421A35.538.46-0.713.199.085.28
CLIMack-Cali Re20200421A15.755.110.61-0.503.455.60
CLIRClearSign Te20200421A926.60617.67598.88590.6730.0628.22
CLIXProShares Lo20200421ETF29.2915.8411.9612.412.263.41
CLMTCalumet Spec20200421A164.4669.7736.5541.2816.7128.18
CLNCColony Credi20200421A45.9132.427.4823.8524.938.62
CLNEClean Energy20200421A59.5538.6417.7432.2710.496.17
CLNYColony Capit20200421A53.5222.4914.2410.037.6012.46
CLOUGlobal X Clo20200421ETF32.4918.1216.3212.071.806.03
CLPRClipper Real20200421A113.5137.0214.5413.4317.9823.58
CLPSCLPS Incorpo20200421A296.72199.40157.52189.0147.0610.58
CLPTClearPoint N20200421A693.17303.89315.88360.12-88.73-55.50
CLRCONTINENTAL20200421A22.987.342.612.174.675.18
CLRBCellectar Bi20200421A263.7193.1481.9179.7110.9613.54
CLRGIQ Chaikin U20200421ETF24.9524.2424.2424.240.000.00
CLROClearOne, In20200421A580.31166.82185.92144.570.0022.04
CLSCelestica, I20200421A23.4811.362.692.077.189.27
CLSDClearside Bi20200421A178.7573.2242.5952.0528.8221.23
CLSKCLEANSPARK I20200421A336.50135.82106.17125.7430.8210.95
CLSNCelsion Corp20200421A198.16121.6796.2588.1517.6433.60
CLTLInvesco Trea20200421ETF13.095.075.005.000.070.07
CLUBTown Sports20200421A76.1542.4033.5432.206.8810.19
CLVSClovis Oncol20200421A17.648.002.913.165.074.85
CLWClearwater P20200421A72.1217.027.316.888.1910.14
CLWTEuro Tech Ho20200421A445.24143.83139.73139.563.554.25
CLXClorox Compa20200421A6.736.220.432.771.483.43
CLXTCalyxt, Inc.20200421A128.5452.6939.7536.7214.7916.45
CMCanadian Imp20200421A4.203.823.262.980.560.84
CMAComerica Inc20200421A12.554.130.911.283.162.85
CMBMCambium Netw20200421A549.68259.18257.50143.9130.97114.33
CMBSiShares CMBS20200421ETF62.0736.9314.1025.710.0711.11
CMCCommercial M20200421A12.137.051.418.602.34-1.58
CMCLCaledonia Mi20200421A124.8659.5230.9133.932.6821.61
CMCOColumbus McK20200421A113.2148.1541.8940.976.117.24
CMCS AAComcast Corp20200421A2.851.65-0.170.221.821.43
CMCTCIM Commerci20200421A178.6239.8921.1425.4113.9014.47
CMDCantel Medic20200421A39.3411.176.346.454.694.72
CMDYiShares Bloo20200421ETF227.6843.1335.8940.356.672.78
CMECME Group In20200421A12.293.79-0.751.374.542.42
CMFiShares Cali20200421ETF23.818.026.907.211.120.81
CMGChipotle Mex20200421A26.126.613.454.053.102.44
CMICummins Inc.20200421A11.363.540.492.143.041.39
CMLSCumulus Medi20200421A127.7247.9328.7031.9217.2916.08
CMOCapstead Mor20200421A24.609.421.452.037.497.39
CMPCompass Mine20200421A55.7514.395.9910.216.714.16
CMPRCimpress PLC20200421A50.9710.704.087.633.083.06
CMRECostamare In20200421A28.538.894.434.684.404.20
CMRXChimerix, In20200421A83.1553.2527.7235.5514.1317.66
CMSCMS Energy C20200421A5.252.060.841.471.220.59
CMTCore Molding20200421A247.1578.7854.4753.7014.7325.04
CMTLComtech Tele20200421A45.0216.462.586.1710.9210.31
CNXtrackers MS20200421ETF30.3710.3810.969.98-0.610.40
CNACNA Financia20200421A20.016.171.684.232.891.94
CNATConatus Phar20200421A195.4279.2872.7466.018.0513.30
CNBK AACentury Banc20200421A250.1563.2732.3638.3219.7424.87
CNBSAmplify Seym20200421ETF48.2618.1417.2111.22-0.066.90
CNCCentene Corp20200421A6.702.71-1.230.963.931.75
CNCEConcert Phar20200421A74.0121.076.617.9513.9913.17
CNCRLoncar Cance20200421ETF56.3127.1824.9724.692.242.52
CNDTConduent Inc20200421A48.7324.9411.0314.988.489.98
CNETChinaNet Onl20200421A131.9496.0824.93-5.0735.8198.19
CNFRConifer Hold20200421A2097.98963.89963.89963.890.000.00
CNHICNH INDUSTRI20200421A16.356.633.624.183.012.44
CNICanadian Nat20200421A5.021.680.370.661.311.02
CNKCinemark Hol20200421A17.5010.705.715.644.975.10
CNMDCONMED Corpo20200421A50.3425.9618.8318.847.027.19
CNNBCINCINNATI B20200421A353.5641.0667.11-137.490.00177.84
CNNECannae Holdi20200421A37.148.064.004.314.003.76
CNOCNO Financia20200421A11.876.013.703.912.282.10
CNOBCenter Banco20200421A51.4912.424.724.606.177.80
CNPCenterPoint20200421A6.654.382.163.662.230.72
CNQCanadian Nat20200421A8.514.952.901.982.042.97
CNRCornerstone20200421A39.7417.896.956.4710.8811.47
CNRGSPDR S&P Ken20200421ETF38.4630.6517.2718.7013.5012.01
CNSCohen & Stee20200421A63.5711.437.006.984.214.46
CNSLConsolidated20200421A36.679.822.695.905.623.90
CNSPCNS Pharmace20200421A227.6871.1162.0665.118.756.08
CNSTConstellatio20200421A81.3722.0411.0715.168.696.89
CNTGCentogene N.20200421A306.49152.24127.4386.38-8.0562.43
CNTYCentury Casi20200421A66.0534.6819.2920.5415.4214.21
CNXCNX Resource20200421A13.367.142.15-0.454.917.62
CNXMCNX Midstrea20200421A49.6515.916.0410.585.185.32
CNXNPC Connectio20200421A57.8712.595.044.827.567.78
CNXTVanEck Vecto20200421ETF20.1615.726.2415.83-0.66-0.11
CNYAiShares MSCI20200421ETF28.9787.2287.1087.190.130.03
COGlobal Cord20200421A58.7931.4524.9324.936.576.53
COCPCocrystal Ph20200421A116.6848.6128.9828.1818.7420.51
CODACoda Octopus20200421A192.8771.8157.5655.7314.9716.35
CODICompass Dive20200421A32.9211.708.398.173.293.53
CODXCo-Diagnosti20200421A26.2110.453.025.497.374.97
COFCapital One20200421A7.003.63-1.110.154.753.49
COFSCHOICEONE FI20200421A420.25141.20128.91134.192.246.92
COGCabot Oil &20200421A5.512.571.581.560.991.01
COHNCohen & Comp20200421A1080.72172.05156.88161.8611.5010.72
COHRCoherent Inc20200421A49.6111.295.285.725.785.56
COHUCohu Inc20200421A40.3820.966.9515.4814.035.49
COKECoca-Cola Co20200421A85.1324.3116.9418.095.444.65
COLBColumbia Ban20200421A32.9517.659.615.868.0712.00
COLDAmericold Re20200421A18.744.021.231.422.422.61
COLLCollegium Ph20200421A47.4520.7510.8614.829.635.96
COLMColumbia Spo20200421A22.804.441.952.472.471.96
COMDirexion Aus20200421ETF96.9534.9034.9034.900.000.00
COMBGraniteShare20200421ETF125.8457.7735.7754.638.103.14
COMMCommScope Ho20200421A14.6910.712.824.117.946.72
COMTiShares Comm20200421ETF83.0020.897.3610.7412.6810.16
CONECyrusOne Inc20200421A19.144.711.302.383.392.33
CONNConn's Inc.20200421A30.2316.834.275.3812.3411.55
COOThe Cooper C20200421A29.968.706.016.192.402.47
COOPMr. Cooper G20200421A35.9212.042.554.387.717.65
COPConocoPhilli20200421A5.472.461.641.000.811.46
COPXGlobal X Cop20200421ETF95.3317.5110.4413.074.004.41
CORCoresite Rea20200421A48.0112.147.167.894.694.25
CORECore Mark Ho20200421A40.4012.271.964.1510.308.15
CORPPIMCO Invest20200421ETF38.2614.048.7411.572.242.47
CORRCorEnergy In20200421A70.2822.9110.6710.5511.7812.39
CORTCorcept Ther20200421A23.9712.174.062.138.1910.14
CORVCorrevio Pha20200421A63.0327.0711.6315.9515.3011.13
COSTCostco Whole20200421A7.412.280.600.741.651.54
COTYCOTY INC20200421A17.9214.533.515.8811.088.72
COUPCoupa Softwa20200421A22.895.772.122.783.632.99
COWiPath Series20200421ETN110.6541.2023.9130.7917.0210.41
COWNCowen Inc. C20200421A50.209.333.414.454.804.88
COWZPacer US Cas20200421ETF14.673.993.443.580.550.41
CPCanadian Pac20200421A13.763.851.321.812.482.00
CPACopa Holding20200421A24.566.022.322.683.543.35
CPAAConyers Park20200421A827.22403.76403.76403.760.000.00
CPAHCounterpath20200421A202.1964.5648.0042.3316.6322.26
CPBCampbell Sou20200421A7.462.30-0.030.062.332.24
CPECallon Petro20200421A6.344.772.953.231.761.57
CPFCentral Paci20200421A42.7210.884.645.045.835.83
CPGCRESCENT POI20200421A59.6829.3026.3528.801.320.55
CPHCCanterbury P20200421A863.48202.77115.46136.5092.0266.80
CPHIChina Pharma20200421A127.5959.0834.7434.9715.8223.92
CPICPI Inflatio20200421ETF23.6010.5710.7310.67-0.17-0.10
CPIXCumberland P20200421A95.6838.2532.9225.067.3413.22
CPKChesapeake U20200421A102.4719.069.4113.447.375.63
CPLGCorePoint Lo20200421A130.3235.2822.8619.239.8716.06
CPLPCapital Prod20200421A79.0743.0216.6117.6927.4426.03
CPRICapri Holdin20200421A13.249.06-0.311.729.497.44
CPRTCopart Inc20200421A10.193.991.931.632.052.36
CPRXCatalyst Pha20200421A21.868.261.213.197.045.07
CPSCooper-Stand20200421A75.4916.379.519.215.667.15
CPSHCPS Technolo20200421A340.1799.69100.2599.42-0.550.26
CPSIComputer Pro20200421A78.8453.9810.9654.727.70-0.98
CPSSConsumer Por20200421A161.94122.3272.1980.2760.8443.59
CPSTCapstone Tur20200421A122.8960.2026.8423.1834.0437.75
CPTCamden Prope20200421A19.855.532.573.302.482.22
CPTACapitala Fin20200421A79.9531.7717.8324.6011.057.13
CPZCalamos Long20200421A245.6681.2370.3868.6410.0512.70
CQPCheniere Ene20200421A73.1416.209.629.106.127.10
CQQQInvesco Chin20200421ETF28.708.866.138.260.630.60
CRCrane Compan20200421A22.276.512.352.014.144.50
CRAICRA Internat20200421A111.3626.2917.7017.287.389.00
CRAKVanEck Vecto20200421ETF58.1718.5417.2117.191.331.34
CRBNiShares MSCI20200421ETF29.4210.794.905.892.954.88
CRBPCorbus Pharm20200421A33.6513.415.521.237.7712.18
CRCCalifornia R20200421A72.5344.2635.1431.189.8813.36
CRD AACrawford & C20200421A89.0339.2631.6830.446.698.97
CRD BBCrawford & C20200421A203.1374.2938.5948.6040.0925.77
CREECree Inc20200421A14.904.613.402.851.121.76
CREGChina Recycl20200421A144.8659.8839.7934.8810.7324.85
CREXCREATIVE REA20200421A367.04232.94246.81274.46-12.35-38.66
CRHMCRH Medical20200421A101.8536.956.668.1330.8628.87
CRICarter's Inc20200421A21.264.591.621.822.982.77
CRISCuris Inc20200421A153.02193.77102.5899.93115.56106.99
CRKComstock Res20200421A46.0414.264.054.039.8110.28
CRLCharles Rive20200421A26.497.213.954.553.162.51
CRMsalesforce.c20200421A3.591.130.310.670.820.46
CRMDCorMedix Inc20200421A78.7941.3435.2828.665.7212.68
CRMTAmerica's Ca20200421A169.5721.374.877.2613.1110.87
CRNCCerence Inc.20200421A77.5326.7910.369.6617.2718.41
CRNTCeragon Netw20200421A64.0638.36-8.1823.9132.4114.32
CRNXCrinetics Ph20200421A124.1836.2227.9023.924.1312.20
CRONCronos Group20200421A17.557.582.192.345.395.24
CROPIQ Global Ag20200421ETF52.5422.7421.6421.460.931.29
CROXCrocs, Inc.20200421A20.4611.144.354.446.836.80
CRSCarpenter Te20200421A33.0911.273.894.647.226.71
CRSACrescent Acq20200421A60.4830.1430.1930.19-0.05-0.05
CRSPCRISPR Thera20200421A37.5312.684.424.445.868.21
CRTCross Timber20200421A86.5973.8471.9370.361.683.47
CRTXCortexyme, I20200421A335.4374.4158.4765.015.479.41
CRUSCirrus Logic20200421A22.1213.531.811.193.2912.13
CRVLCorvel Corp20200421A84.9716.7012.2012.564.114.14
CRVSCorvus Pharm20200421A182.6265.3030.6427.0517.6138.08
CRWDCrowdStrike20200421A14.156.851.482.355.384.51
CRWSCrown Crafts20200421A270.8561.7149.0452.62-1.209.09
CRYCryoLife, In20200421A49.8513.134.541.745.7011.37
CSAVictoryShare20200421ETF38.8114.9216.9116.85-1.98-1.91
CSBVictoryShare20200421ETF41.3215.2317.9818.72-3.71-3.46
CSBRChampions On20200421A173.04116.7148.584.8615.22106.82
CSCOCisco System20200421A2.481.590.290.341.311.25
CSDInvesco S&P20200421ETF104.8026.7817.1812.559.6314.27
CSFVictoryShare20200421ETF25.0714.069.8114.454.25-0.40
CSFLCenterState20200421A30.4313.995.986.378.177.83
CSGPCoStar Group20200421A44.739.514.245.384.833.97
CSGSCSG Systems20200421A37.838.091.562.406.415.70
CSIICardiovascul20200421A43.6329.47-7.742.7238.5627.77
CSIQCanadian Sol20200421A19.0115.733.893.8712.0412.08
CSLCarlisle Com20200421A36.768.706.437.182.271.52
CSLTCASTLIGHT HE20200421A97.0534.3431.9630.451.573.87
CSMProShares La20200421ETF16.578.237.286.650.970.94
CSMLIQ Chaikin U20200421ETF46.8217.3112.0112.075.305.24
CSODCornerstone20200421A17.955.83-0.740.976.414.90
CSPICSP Inc.20200421A418.56150.2290.98100.9639.7749.08
CSPRCasper Sleep20200421A111.5027.6222.5023.523.594.10
CSQCalamos Stra20200421A26.4914.094.935.222.498.72
CSSEChicken Soup20200421A394.04103.5776.6893.6923.819.91
CSTECaesarstone20200421A55.6074.3412.5214.0767.5365.10
CSTLCastle Biosc20200421A147.4524.7114.3518.238.196.47
CSTMConstellium20200421A24.038.423.064.794.183.63
CSTRCapStar Fina20200421A134.6337.4625.6416.575.7020.76
CSUCapital Seni20200421A210.46101.5093.0893.382.608.00
CSVCarriage Ser20200421A54.1818.6312.4713.195.505.44
CSWCCapital Sout20200421A125.7340.0715.959.5418.9730.50
CSWICSW Industri20200421A99.4027.5514.3618.0910.669.37
CSXCSX Corporat20200421A4.493.321.282.522.040.80
CTASCintas Corp20200421A22.125.782.913.132.862.65
CTBCooper Tire20200421A31.137.123.064.693.312.43
CTBICommunity Tr20200421A129.4826.32-16.90-15.5412.5013.39
CTEKCynergisTek,20200421A938.63178.81211.25211.25-32.05-32.05
CTGComputer Tas20200421A179.5482.9719.1455.8435.2127.09
CTHRCharles & Co20200421A271.09136.25109.57125.8027.6210.46
CTIBYunhong CTI20200421A486.38198.71183.63168.3617.2229.98
CTICCTI BioPharm20200421A114.6160.4128.8128.2032.2432.33
CTLCenturyLink,20200421A10.204.191.371.462.832.73
CTLTCATALENT, IN20200421A22.554.423.172.801.191.62
CTMXCytomX Thera20200421A34.5310.103.783.676.226.51
CTOConsolidated20200421A93.7934.1126.0124.917.669.23
CTRAContura Ener20200421A180.5255.7341.7835.1314.4120.62
CTRCCentric Bran20200421A120.7750.5433.5334.2817.4916.48
CTRECARTRUST REI20200421A26.767.632.172.965.124.67
CTRMCastor Marit20200421A150.9470.1056.9458.6612.8111.54
CTRNCiti Trends,20200421A90.2425.4710.3317.019.448.44
CTSCTS Corporat20200421A43.3112.816.166.976.095.84
CTSHCognizant Te20200421A6.331.890.28-0.881.212.77
CTSOCytosorbents20200421A33.5411.754.053.357.328.40
CTTCATCHMARK TI20200421A48.0519.7410.8612.768.756.98
CTVACorteva, Inc20200421A7.752.700.090.282.602.42
CTXRCitius Pharm20200421A188.8269.8856.9055.997.7413.81
CTXSCitrix Syste20200421A8.232.65-0.100.072.742.58
CUBCubic Corpor20200421A28.3110.282.209.354.600.88
CUBAHerzfeld Car20200421A723.49213.51172.25175.4742.8439.52
CUBECubeSmart20200421A7.892.480.960.121.522.36
CUBICUSTOMERS BA20200421A41.4810.456.488.263.552.19
CUECue Biopharm20200421A63.2122.156.786.5713.2115.60
CUICUI Global,20200421A628.14497.28268.41165.358.85321.89
CULPCulp, Inc.20200421A315.1466.5263.1653.66-7.0212.69
CUOContinental20200421A202.3166.6348.6748.6718.1318.13
CUREDirexion Dai20200421ETF11.055.084.324.620.380.46
CUROCURO Group H20200421A52.2319.7611.6511.114.128.61
CUTInvesco MSCI20200421ETF33.7223.8024.3625.63-0.56-1.82
CUTRCutera, Inc.20200421A54.4420.796.768.8511.7111.95
CUZCousins Prop20200421A14.213.680.991.582.672.10
CVACovanta Hold20200421A16.4610.233.303.936.936.33
CVBFCVB Financia20200421A12.866.590.931.872.404.68
CVCOCavco Indust20200421A113.6221.8513.9413.726.218.13
CVCYCentral Vall20200421A294.3764.7139.5054.5313.7610.00
CVECenovus Ener20200421A38.4816.593.253.5113.3113.08
CVEOCIVEO CORPOR20200421A275.62108.97106.77104.683.204.26
CVETCovetrus, In20200421A23.509.683.025.304.974.39
CVGICommercial V20200421A104.2337.6328.1222.316.0915.28
CVGWCalavo Growe20200421A37.918.803.703.564.895.19
CVICVR ENERGY,20200421A27.108.733.783.814.824.93
CVIACovia Holdin20200421A35.9126.049.7913.23-1.4612.38
CVLTCommault Sys20200421A28.7111.726.197.365.544.40
CVLYCodorus Vall20200421A224.1161.4627.1424.2437.9338.57
CVMCel-Sci Corp20200421A47.9714.578.537.975.146.61
CVNACarvana Co.20200421A23.967.553.645.183.782.37
CVSCVS HEALTH C20200421A2.482.091.341.190.750.90
CVTICovenant Tra20200421A46.7711.684.854.836.106.85
CVUCPI Aerostru20200421A121.1831.2920.7221.208.9310.09
CVVCVD Equipmen20200421A648.63142.86131.75131.7511.2711.27
CVXChevron Corp20200421A4.512.79-0.170.262.972.54
CVYInvesco Zack20200421ETF30.409.466.376.863.092.60
CWCurtiss-Wrig20200421A33.078.851.615.924.472.92
CWBSPDR Bloombe20200421ETF11.205.434.164.560.260.86
CWBCCommunity We20200421A593.08
CWBRCohBar, Inc.20200421A329.01211.5988.2877.1935.48128.56
CWCOConsolidated20200421A82.9418.6511.5311.695.876.94
CWEBDirexion Dai20200421ETF46.7511.376.6410.494.720.88
CWENClearway Ene20200421A27.636.252.874.332.431.92
CWEN AAClearway Ene20200421A33.059.656.679.421.290.22
CWHCamping Worl20200421A29.809.413.603.265.636.15
CWISPDR MSCI AC20200421ETF37.688.718.238.610.480.10
CWKCushman & Wa20200421A46.5015.6411.2211.662.873.98
CWSAdvisorShare20200421ETF92.4055.1062.1962.98-7.02-7.79
CWSTCasella Wast20200421A53.1717.294.397.2913.0910.20
CWTCalifornia W20200421A39.9612.167.387.614.064.54
CXDCChina XD Pla20200421A361.64185.79163.33179.9422.765.97
CXOCONCHO RESOU20200421A24.616.700.552.515.874.20
CXPCOLUMBIA PRO20200421A26.4410.001.364.387.965.63
CXSEWisdomTree T20200421ETF22.9812.6710.4010.311.462.36
CXWCoreCivic, I20200421A22.6810.935.228.045.732.89
CYANCyanotech Co20200421A183.5899.2799.4998.460.000.80
CYBWisdomTree20200421ETF160.57134.10134.04134.170.05-0.07
CYBECyberoptics20200421A79.7523.1111.6610.519.5112.57
CYBRCyberArk Sof20200421A25.717.223.373.633.823.60
CYCCCyclacel Pha20200421A42.4121.5614.3225.566.70-3.99
CYCNCyclerion Th20200421A198.1557.1516.0718.1038.9939.24
CYDChina Yuchai20200421A76.4223.2011.2714.7211.688.48
CYHCommunity He20200421A31.2015.135.423.899.6711.28
CYRNCYREN Ltd.20200421A747.80347.88303.26321.7933.3826.21
CYRXCryoPort, In20200421A52.0712.576.297.806.164.77
CYTKCytokinetics20200421A33.6411.308.427.202.804.10
CZAInvesco Zack20200421ETF26.9110.989.258.991.391.99
CZNCCitizens & N20200421A175.1473.7975.6954.913.0419.13
CZRCaesars Ente20200421A12.7010.552.903.647.696.94
CZWICitizens Com20200421A641.12232.79207.80229.082.413.72
CZZCosan Limite20200421A21.647.312.792.854.464.48
DDominion Ene20200421A5.874.142.921.131.213.00
DACDanaos Corpo20200421A211.8959.6832.0134.3427.8325.53
DAIOData I/O Cor20200421A238.3868.73-9.030.3779.9468.63
DAKTDaktronics I20200421A51.6722.4912.388.8810.2013.81
DALDelta Air Li20200421A4.523.650.921.112.732.54
DALIFirst Trust20200421ETF7.1210.4110.4110.410.000.00
DALTAnfield Capi20200421ETF98.0129.1733.1533.15-3.97-3.96
DANDana Incorpo20200421A19.7018.885.045.6813.9413.43
DARDARLING INGR20200421A16.018.78-2.572.5411.356.29
DAREDare Bioscie20200421A215.3560.9254.7450.186.6710.79
DAUDExchange-Tra20200421ETN46.0817.5814.3113.673.273.91
DAUGFT Cboe Vest20200421ETF42.7115.4115.5215.91-0.27-0.49
DAXGlobal X Fun20200421ETF95.0824.0924.1123.84-0.020.24
DBDeutsche Ban20200421A16.427.692.332.045.365.65
DBAWXtrackers MS20200421ETF28.2512.039.5410.092.491.93
DBDDiebold Nixd20200421A32.6414.095.726.107.297.97
DBEFXtrackers MS20200421ETF5.691.540.820.880.730.66
DBEHiM DBi Hedge20200421ETF42.2026.1626.1626.160.000.00
DBEMXtrackers MS20200421ETF54.0810.6310.6310.520.000.11
DBEUXtrackers MS20200421ETF57.2815.9515.6315.770.310.18
DBEZXtrackers MS20200421ETF18.658.073.622.804.475.30
DBGRXtrackers MS20200421ETF84.3954.1634.5934.8519.6819.42
DBIDesigner Bra20200421A25.1511.151.824.797.466.36
DBJPXtrackers MS20200421ETF22.117.155.505.511.651.65
DBLVAdvisorShare20200421ETF65.5918.6218.4318.620.18-0.01
DBMFiM DBi Manag20200421ETF92.1722.0122.0122.010.000.00
DBVTDBV Technolo20200421A89.8230.3417.2615.476.4614.81
DBXDropbox, Inc20200421A6.442.92-0.640.253.562.67
DCARDropCar, Inc20200421A259.25123.8992.1185.2325.7438.09
DCHFExchange-Tra20200421ETN46.32
DCIDonaldson Co20200421A18.384.631.862.222.762.41
DCODucommun Inc20200421A74.3018.889.1810.338.758.55
DCOMDime Communi20200421A38.4613.797.917.975.695.82
DCPDCP Midstrea20200421A30.4112.464.646.567.085.89
DCPHDeciphera Ph20200421A53.498.924.835.313.873.61
DDDuPont de Ne20200421A4.753.131.200.160.772.97
DDD3D Systems C20200421A14.5610.836.737.124.003.71
DDGProshares Sh20200421ETF34.8723.6721.2921.042.432.68
DDIVFirst Trust20200421ETF22.537.857.877.37-0.010.48
DDLSWisdomTree D20200421ETF47.1714.6412.8212.681.811.95
DDMProShares Ul20200421ETF3.621.820.750.621.071.20
DDOGDatadog, Inc20200421A25.868.524.043.332.925.15
DDSDillards Inc20200421A50.4623.4910.6714.939.808.58
DDWMWisdomTree D20200421ETF32.105.405.115.240.290.16
DEDeere & Comp20200421A8.102.050.730.461.321.59
DEAEasterly Gov20200421A18.655.751.371.554.364.19
DEACDiamond Eagl20200421A51.2526.8612.8224.045.032.81
DECKDeckers Outd20200421A34.527.183.083.104.004.08
DEEFXtrackers FT20200421ETF73.4716.4716.4316.410.030.06
DEFInvesco Defe20200421ETF24.909.819.459.640.360.16
DEFAiShares Adap20200421ETF36.29133.02130.83133.022.150.00
DEIDouglas Emme20200421A14.935.213.175.061.850.15
DELLDell Technol20200421A13.384.611.701.732.902.89
DEMWisdomTree E20200421ETF21.445.335.115.330.220.00
DENNDENNY'S CORP20200421A27.2812.327.608.374.433.96
DESWisdomTree U20200421ETF17.827.657.636.820.020.83
DESPDespegar.com20200421A41.7535.22-3.51-11.7433.6947.38
DEURExchange-Tra20200421ETN13.024.204.853.92-0.650.29
DEUSXtrackers Ru20200421ETF59.2914.1911.2211.423.002.79
DEWWisdomTree G20200421ETF26.7312.9914.0012.59-1.030.39
DFEWisdomTree E20200421ETF25.639.368.929.300.440.06
DFEBFT Cboe Vest20200421ETF56.2216.5816.0113.290.573.29
DFENDirexion Dai20200421ETF28.3410.337.066.151.644.17
DFFNDIFFUSION PH20200421A84.2658.6939.1742.456.6915.95
DFINDonnelley Fi20200421A68.8215.230.38-16.9712.4432.14
DFJWisdomTree J20200421ETF20.366.844.856.001.990.85
DFNDReality Shar20200421ETF69.39144.62-17.82-17.82165.14165.14
DFNLDavis Select20200421ETF37.1515.7214.9814.390.671.33
DFNSLGL Systems20200421A316.21138.02138.02138.020.000.00
DFSDiscover Fin20200421A11.127.370.652.496.754.92
DFVSiPath US Tre20200421ETF1295.84162.92145.0248.550.00112.52
DGDollar Gener20200421A7.543.891.051.341.172.55
DGAZVelocityShar20200421ETN42.7910.806.436.834.033.96
DGBPExchange-Tra20200421ETN35.3513.0913.0412.990.050.10
DGIC AADonegal Grou20200421A90.3428.085.509.2516.5818.82
DGIIDigi Interna20200421A45.6929.977.887.6823.5123.62
DGLDVelocityShar20200421ETF29.948.9410.138.98-1.19-0.04
DGLYDigital Ally20200421A157.5682.5554.0384.508.97-2.24
DGPDB Gold Doub20200421ETN90.7831.3222.5730.827.090.48
DGREWisdomTree T20200421ETF54.3713.5413.0813.280.460.26
DGROiShares Core20200421ETF3.011.410.180.731.230.68
DGRSWisdomTree T20200421ETF80.9912.3011.6311.820.670.48
DGRWWisdomTree T20200421ETF5.524.143.974.950.17-0.82
DGSWisdomTree E20200421ETF15.295.414.875.600.54-0.19
DGTSPDR Global20200421ETF41.9211.089.2811.480.19-0.40
DGXQuest Diagno20200421A12.935.763.803.861.921.91
DGZDB Gold Shor20200421ETN126.2450.4759.7255.78-9.19-5.28
DHID.R. Horton20200421A5.582.172.482.35-0.31-0.18
DHILDiamond Hill20200421A133.2636.4017.4522.2715.9714.09
DHRDanaher Corp20200421A6.743.340.560.542.782.81
DHSWisdomTree U20200421ETF6.914.524.663.58-0.140.95
DHTDHT HOLDINGS20200421A12.3911.35-1.573.2713.018.16
DHXDHI Group, I20200421A76.1123.268.3419.8814.653.33
DIASPDR Dow Jon20200421ETF1.366.005.615.630.390.38
DIALColumbia Div20200421ETF53.9518.7012.0510.235.068.47
DIETDefiance Nex20200421ETF74.5718.6711.3618.997.31-0.32
DIGProShares Ul20200421ETF25.237.857.936.33-0.151.52
DIMWisdomTree I20200421ETF21.2610.117.587.280.472.81
DINDine Brands20200421A38.9811.006.115.724.505.28
DINTDavis Select20200421ETF58.5817.3017.4616.75-0.160.55
DIODDiodes Inc20200421A36.916.991.153.395.653.60
DISThe Walt Dis20200421A2.442.250.910.901.341.35
DISC AADiscovery, I20200421A5.925.072.202.472.882.61
DISC BBDiscovery, I20200421A7.0015.6823.97-33.390.331.59
DISC KKDiscovery, I20200421A6.235.871.622.324.293.59
DISHDISH Network20200421A10.526.313.663.902.642.42
DITAMCON Distri20200421A662.17
DIVGlobal X Sup20200421ETF47.8911.4810.8710.510.610.97
DIVAAGFiQ Hedged20200421ETF77.3211.58-17.68-7.8429.2219.40
DIVBiShares U.S.20200421ETF15.397.306.565.840.741.47
DIVCC-Tracks Exc20200421ETN209.12
DIVOAmplify CWP20200421ETF42.8312.0810.8910.851.161.24
DIVYReality Shar20200421ETF326.26192.00197.24197.24-5.19-5.19
DJCBETRACS Bloom20200421ETN77.3517.82-58.07-29.2576.5247.03
DJCIETRACS Linke20200421ETN26.59147.8168.2268.2288.0788.07
DJCODaily Journa20200421A1.25
DJDInvesco Dow20200421ETF81.5328.4525.0625.371.423.06
DJPiPath Bloomb20200421ETN36.6010.8010.4110.140.400.67
DJPYExchange-Tra20200421ETN22.1810.7610.7210.710.040.05
DKDelek US Hol20200421A35.378.762.642.465.946.31
DKLDELEK LOGIST20200421A118.4837.6914.5221.4115.9616.28
DKSDick's Sport20200421A18.476.423.773.692.642.74
DLADelta Appare20200421A193.1653.3944.6443.067.9910.40
DLBDolby Labora20200421A18.363.771.581.842.191.92
DLHCDLH Holdings20200421A567.49252.43158.94158.94101.56101.56
DLNWisdomTree U20200421ETF5.252.281.951.570.330.71
DLNGDYNAGAS LNG20200421A151.2433.1930.7630.601.632.59
DLPHDelphi Techn20200421A22.4515.479.5513.415.952.07
DLPNDolphin Ente20200421A678.62214.4774.7181.53112.64133.03
DLRDigital Real20200421A9.352.010.911.121.060.89
DLSWisdomTree I20200421ETF17.415.334.785.170.540.16
DLTHDuluth Holdi20200421A70.6017.7511.5212.514.685.24
DLTRDollar Tree20200421A7.693.541.802.001.751.55
DLXDeluxe Corpo20200421A41.5910.534.807.555.022.97
DMACDiaMedica Th20200421A1605.82239.15280.50102.9863.02131.46
DMDVAAM S& P Dev20200421ETF46.6529.2729.2729.270.000.00
DMLPDorchester M20200421A116.9724.4215.34-4.844.9029.14
DMPIDelMar Pharm20200421A158.4469.4763.3669.071.500.33
DMRCDigimarc Cor20200421A86.7528.9112.879.6412.9119.28
DMREDeltaShares20200421ETF60.03
DMRIDeltaShares20200421ETF165.4742.2442.2442.240.000.00
DMRLDeltaShares20200421ETF123.6314.1414.1314.140.010.00
DMRMDeltaShares20200421ETF300.6854.9854.9854.980.000.00
DMRSDeltaShares20200421ETF146.7729.9521.9221.928.018.01
DMTKDermTech, In20200421A454.5274.8360.9466.939.897.96
DNJRGolden Bull20200421A172.6883.0150.1056.4927.0126.57
DNKNDunkin' Bran20200421A15.484.391.481.532.912.87
DNLWisdomTree G20200421ETF40.508.808.588.230.220.57
DNLIDenali Thera20200421A35.3226.0310.859.0314.8217.32
DNNDenison Mine20200421A85.1845.1432.7434.489.968.42
DNOVFT Cboe Vest20200421ETF77.4021.4919.3319.152.172.34
DNOWNOW INC.20200421A20.038.862.071.496.407.36
DNRDenbury Reso20200421A14.6836.036.3529.476.566.64
DODiamond Offs20200421A8.879.690.733.008.846.76
DOCPHYSICIANS R20200421A11.325.640.113.233.372.41
DOCUDocuSign, In20200421A16.987.331.872.902.604.41
DOGProShares Sh20200421ETF1.990.980.210.390.770.59
DOGSArrow Dogs o20200421ETF377.38
DOGZDogness (Int20200421A782.93208.42208.42208.420.000.00
DOLWisdomTree I20200421ETF25.248.615.948.182.660.43
DOMODomo, Inc. C20200421A48.6312.884.473.186.769.69
DONWisdomTree U20200421ETF7.563.492.862.890.630.60
DOOWisdomTree i20200421ETF30.157.947.517.930.430.02
DOOOBRP Inc. Com20200421A32.0021.362.68-0.077.1921.04
DOORMASONITE INT20200421A98.2423.6612.9413.249.2610.45
DORMDorman Produ20200421A57.1811.566.046.445.315.14
DOVDover Corpor20200421A18.236.373.023.622.312.75
DOWDow Inc.20200421A6.253.283.452.37-0.170.91
DOXAmdocs Limit20200421A11.354.510.651.623.852.91
DPHCDiamondPeak20200421A80.32
DPSTDirexion Dai20200421ETF46.0514.788.5110.465.504.28
DPWDPW Holdings20200421A184.1297.7962.9264.1736.2234.42
DPZDomino's Piz20200421A15.854.211.421.812.772.40
DRADDigirad Corp20200421A505.16142.42100.73115.7040.8527.06
DREDuke Realty20200421A5.433.020.581.901.151.12
DRHDiamondRock20200421A25.2610.611.033.778.666.83
DRIDarden Resta20200421A10.164.091.401.842.662.25
DRIODarioHealth20200421A433.67162.34112.4594.1449.5468.69
DRIPDirexion Dai20200421ETF35.5912.918.128.874.654.05
DRIVGlobal X Aut20200421ETF62.6123.1022.0820.711.032.40
DRNDirexion Dai20200421ETF72.8316.61-2.027.5517.439.05
DRNADicerna Phar20200421A47.5720.388.468.4011.8612.11
DRQDril-Quip, I20200421A61.9413.636.246.566.757.08
DRRXDurect Corp20200421A71.3628.3614.3112.8913.5515.51
DRSKAptus Define20200421ETF50.2418.4917.6817.690.810.80
DRTTDIRTT Enviro20200421A175.9870.1367.0753.192.3316.82
DRVDirexion Dai20200421ETF53.6617.3116.0114.890.672.42
DRWWisdomTree G20200421ETF30.3812.502.151.7910.3510.70
DSDrive Shack20200421A93.2938.3432.9328.504.729.83
DSEDuff & Phelp20200421A146.1289.4931.3628.9326.6759.88
DSGXDescartes Sy20200421A19.826.430.171.525.364.91
DSIiShares MSCI20200421ETF8.372.091.411.770.680.32
DSKEDaseke, Inc.20200421A124.1555.1543.1130.8714.0724.48
DSLVVelocityShar20200421ETF46.5112.548.199.644.352.90
DSPGDSP Group In20200421A21.896.912.503.624.403.29
DSSDocument Sec20200421A132.2253.9744.6345.936.357.99
DSSIDiamond S Sh20200421A46.3614.758.109.616.175.14
DSTLDistillate U20200421ETF31.649.138.708.340.430.78
DSWLDeswell Indu20200421A288.15129.6667.4067.4064.2864.28
DSXDiana Shippi20200421A110.0652.9627.2028.5525.4324.63
DTDynatrace, I20200421A40.038.303.244.405.033.90
DTDWisdomTree U20200421ETF6.981.841.911.66-0.070.19
DTEDTE Energy C20200421A9.712.470.870.031.592.44
DTEADAVIDsTEA In20200421A466.01195.12150.56144.5533.8050.49
DTECALPS Disrupt20200421ETF44.7431.4531.7331.41-0.280.04
DTHWisdomTree I20200421ETF23.715.094.384.830.710.26
DTILPrecision Bi20200421A104.5152.4843.2441.459.4611.04
DTNWisdomTree U20200421ETF8.158.7810.879.77-2.08-0.99
DTODB Crude Oil20200421ETN27.6953.7330.6650.940.991.96
DTSSDatasea Inc.20200421A539.86179.27171.24171.248.178.17
DTULiPath US Tre20200421ETF0.02
DTUSiPath US Tre20200421ETF859.75164.3172.1672.1695.5595.55
DTYLiPath US Tre20200421ETF16.82
DUGProShares Ul20200421ETF28.1211.445.676.903.884.55
DUKDuke Energy20200421A6.083.362.052.341.301.02
DUOTDuos Technol20200421A503.73304.87349.77266.870.0037.75
DURAVanEck Vecto20200421ETF18.8018.4219.6019.46-1.18-1.05
DUSADavis Select20200421ETF65.7922.4024.2524.50-2.54-2.12
DUSLDirexion Dai20200421ETF85.6138.0128.4232.046.495.95
DUSTDirexion Dai20200421ETF62.2428.1324.0321.923.856.22
DVADaVita Inc.20200421A13.733.800.841.532.972.28
DVAXDynavax Tech20200421A30.8117.905.167.318.7810.58
DVDDover Motors20200421A162.47121.0565.8267.679.9951.33
DVLUFirst Trust20200421ETF31.8722.6618.2520.501.652.11
DVNDevon Energy20200421A11.356.26-0.41-0.216.656.48
DVOLFirst Trust20200421ETF20.225.745.435.500.310.24
DVOPSource Divid20200421ETF246.13106.74106.74106.740.000.00
DVPDeep Value E20200421ETF44.8923.5318.3718.473.525.06
DVYiShares Sele20200421ETF3.991.431.561.35-0.130.09
DVYAiShares Asia20200421ETF76.1086.8188.1582.022.324.78
DVYEiShares Emer20200421ETF33.489.189.139.140.000.04
DWASInvesco DWA20200421ETF38.5712.828.509.224.323.60
DWATArrow Invest20200421ETF135.6699.6757.1257.1242.8842.88
DWAWAdvisorShare20200421ETF28.9810.9310.179.580.771.35
DWCRArrow DWA Co20200421ETF1581.38859.34859.34859.340.000.00
DWEQAdvisorShare20200421ETF60.6925.9017.1816.276.149.63
DWFISPDR Dorsey20200421ETF14.215.753.914.131.851.62
DWLDDavis Select20200421ETF23.529.9919.169.59-9.120.46
DWMWisdomTree I20200421ETF17.715.023.934.301.090.72
DWMCAdvisorShare20200421ETF103.6523.7423.7423.740.000.00
DWMFWisdomTree I20200421ETF50.429.179.149.140.030.03
DWPPFirst Trust20200421ETF85.5320.0720.0720.070.000.00
DWSHAdvisorShare20200421ETF38.6614.3010.8510.583.323.73
DWSNDawson Geoph20200421A155.7075.3053.9055.3218.4920.05
DWUSAdvisorShare20200421ETF31.1413.366.9212.086.461.29
DWXSPDR S&P Int20200421ETF26.927.466.866.160.601.30
DXDynex Capita20200421A50.0920.9310.8012.039.198.95
DXCDXC Technolo20200421A14.9513.271.568.0111.855.30
DXCMDexCom, Inc.20200421A24.787.173.914.363.222.81
DXDProShares Ul20200421ETF4.131.791.050.880.740.91
DXGEWisdomTree G20200421ETF55.057.2314.907.24-7.67-0.01
DXJWisdomTree J20200421ETF2.531.210.370.420.840.79
DXJSWisdomTree J20200421ETF79.2611.5210.3711.521.150.00
DXLGDestination20200421A361.25169.09151.87157.2519.9512.26
DXPEDXP Enterpri20200421A85.8249.0833.7932.8814.0416.57
DXYNDixie Group20200421A499.57178.20137.03130.6245.0948.23
DYDycom Indust20200421A53.5013.034.313.465.519.55
DYAIDyadic Inter20200421A91.3828.3821.1720.906.817.48
DYLSWisdomTree D20200421ETF49.6420.0020.2220.04-0.23-0.04
DYNFBlackRock U.20200421ETF17.258.648.338.640.310.00
DYNTDynatronics20200421A79.8128.5324.0024.544.483.99
DZKDirexion Dai20200421ETF92.2324.9116.7221.278.073.65
DZSIDASAN Zhone20200421A175.7265.7037.0431.6429.2935.55
DZZDB Gold Doub20200421ETN344.82139.18138.94111.6518.7427.53
EAElectronic A20200421A6.644.260.591.071.623.18
EAFGrafTech Int20200421A21.2710.001.110.878.859.16
EAGGiShares ESG20200421ETF10.094.613.883.880.730.73
EARNELLINGTON RE20200421A70.8922.318.797.4911.2414.82
EARSAuris Medica20200421A233.9865.8762.2456.153.989.72
EASGXtrackers MS20200421ETF21.3314.549.4911.695.042.85
EASIAmplify EASI20200421ETF53.8326.5626.5626.560.000.00
EASTEASTSIDE DIS20200421A379.12111.3287.7987.69-2.1122.78
EATBrinker Inte20200421A20.6310.233.732.616.347.67
EBEventbrite,20200421A39.299.081.733.196.955.89
EBAYeBay Inc20200421A2.833.371.201.811.321.57
EBFEnnis, Inc.20200421A47.1015.2911.2611.953.593.35
EBIXEbix Inc20200421A42.5810.344.402.234.618.09
EBIZGlobal X E-c20200421ETF35.6410.444.974.995.475.45
EBMTEagle Bancor20200421A347.1080.3563.8561.0712.4919.15
EBNDSPDR Bloombe20200421ETF19.406.086.185.90-0.100.18
EBSEmergent Bio20200421A42.4412.867.146.865.636.00
EBSBMeridian Ban20200421A46.9734.5924.5524.7210.1810.09
EBTCEnterprise B20200421A405.4453.1934.3827.9418.3625.43
ECHiShares MSCI20200421ETF28.769.345.594.523.694.83
ECHOEcho Global20200421A36.9221.1612.8313.608.357.60
ECLEcolab, Inc.20200421A11.333.451.782.701.660.75
ECLNFirst Trust20200421ETF32.7511.9312.0211.90-0.090.04
ECNSiShares MSCI20200421ETF89.34121.62121.48121.620.140.00
ECOLUS Ecology,20200421A41.9418.418.6313.479.744.81
ECOMCHANNELADVIS20200421A59.6810.326.227.113.833.21
ECONColumbia Eme20200421ETF33.284.434.194.220.240.21
ECORelectroCore,20200421A105.0950.3634.8133.1113.7417.24
ECOWPacer Emergi20200421ETF68.20
ECOZTrueMark ESG20200421ETF190.4012.5312.5312.530.000.00
ECPGEncore Capit20200421A51.9713.224.004.876.608.33
ECTECA Marcellu20200421A753.02192.53110.89175.2381.6017.38
EDConsolidated20200421A6.944.693.303.231.391.46
EDCDirexion Dai20200421ETF9.123.090.400.572.682.51
EDENiShares MSCI20200421ETF36.4114.929.997.972.316.93
EDITEditas Medic20200421A29.7710.983.695.337.215.65
EDIVSPDR S&P Eme20200421ETF33.9213.5913.4513.970.13-0.39
EDNTEdison Natio20200421A142.3783.9358.3162.2227.6621.98
EDOGALPS Emergin20200421ETF60.9815.3413.1313.132.222.22
EDOWFirst Trust20200421ETF54.9337.5437.5237.540.010.00
EDRYEuroDry Ltd.20200421A3176.08630.01630.01630.010.000.00
EDSAEdesa Biotec20200421A295.64129.4195.5299.2437.8430.41
EDUCEducational20200421A331.7782.4363.6083.040.73-0.60
EDVVanguard Wor20200421ETF11.703.211.932.061.261.16
EDZDirexion Dai20200421ETF3.651.790.460.801.331.00
EEEl Paso Elec20200421A1.580.680.530.550.150.12
EEFTEuronet Worl20200421A35.359.184.704.844.284.34
EEHELEMENTS Lin20200421ETN1382.341025.281025.281025.280.000.00
EELVInvesco S&P20200421ETF42.1213.9513.9313.32-0.220.63
EEMiShares MSCI20200421ETF2.871.820.770.881.050.94
EEMAiShares MSCI20200421ETF25.6310.704.088.676.632.03
EEMDAAM S&P Emer20200421ETF118.5231.8330.4430.561.391.27
EEMOInvesco S&P20200421ETF150.0673.4274.2764.850.008.50
EEMSiShares MSCI20200421ETF100.5431.5528.2030.933.350.62
EEMViShares Edge20200421ETF7.842.892.672.590.220.30
EEMXSPDR MSCI Em20200421ETF19.013.510.880.752.632.76
EESWisdomTree U20200421ETF32.1713.5713.5413.430.030.14
EETProShares Ul20200421ETF36.3943.9843.9843.980.000.00
EEVProShares Tr20200421ETF9.743.401.211.862.191.54
EEXEmerald Hold20200421A69.0026.6921.7819.764.736.93
EFAiShares MSCI20200421ETF1.851.120.520.480.600.64
EFADProShares MS20200421ETF25.9010.3610.4410.44-0.09-0.09
EFASGlobal X MSC20200421ETF18.7419.196.153.070.0016.03
EFAViShares Edge20200421ETF3.252.111.300.95-0.101.16
EFAXSPDR MSCI EA20200421ETF47.5457.0510.7952.491.544.53
EFCEllington Fi20200421A30.3612.115.715.876.336.26
EFGiShares MSCI20200421ETF13.373.683.223.230.460.45
EFNLiShares MSCI20200421ETF42.399.626.016.143.603.47
EFOProShares Ul20200421ETF128.5952.0537.5137.5114.6214.61
EFOIEnergy Focus20200421A207.7195.6283.5064.9713.8430.52
EFSCEnterprise F20200421A90.5337.9525.9825.3412.0912.76
EFUProShares Tr20200421ETF39.659.842.573.457.116.40
EFViShares MSCI20200421ETF10.093.141.841.790.261.34
EFXEquifax, Inc20200421A20.456.283.363.672.722.60
EFZProShares Tr20200421ETF21.782.112.002.040.110.07
EGANeGain Corpor20200421A59.8322.6911.0110.8911.1411.84
EGBNEagle Bancor20200421A62.8711.595.675.455.486.14
EGHT8x8, Inc. Co20200421A25.396.120.733.014.533.11
EGLEEagle Bulk S20200421A68.2130.2418.3316.6411.7413.65
EGOEldorado Gol20200421A11.858.140.351.687.856.51
EGOVNIC Inc20200421A22.458.981.651.727.337.35
EGPEastGroup Pr20200421A35.548.233.614.014.544.22
EGPTVanEck Vecto20200421ETF314.7177.0668.9771.029.156.07
EGRXEagle Pharma20200421A48.3411.923.644.627.496.95
EGYVaalco Energ20200421A153.5567.0336.3438.6931.1728.92
EHCEncompass He20200421A20.774.822.863.161.951.66
EHTHeHealth, Inc20200421A50.0710.903.516.195.344.72
EIDOiShares MSCI20200421ETF6.973.250.640.852.612.40
EIDXEidos Therap20200421A365.8964.730.2721.1631.8043.07
EIGEmployers Ho20200421A39.028.152.023.445.714.71
EIGIEndurance In20200421A42.9918.537.465.5210.2813.03
EIGREiger BioPha20200421A58.6921.315.0512.1016.299.22
EINCVanEck Vecto20200421ETF103.2932.0232.0932.05-0.07-0.03
EIRLiShares MSCI20200421ETF168.1190.2972.4766.5618.2724.18
EISiShares MSCI20200421ETF115.9838.1437.4338.240.72-0.09
EIXEdison Inter20200421A10.372.810.200.212.602.60
EJANInnovator MS20200421ETF94.1010.00-11.31-11.3121.3221.32
EJULInnovator MS20200421ETF72.9020.7819.4412.331.338.46
EKARIdeanomics N20200421ETF70.5626.8326.1726.670.660.16
EKSOEkso Bionics20200421A162.3052.4362.4460.41-12.37-7.96
ELThe Estee La20200421A10.564.400.98-2.181.616.56
ELAEnvela Corpo20200421A130.5034.4329.4728.113.846.32
ELANElanco Anima20200421A12.396.733.973.982.762.78
ELDWisdomTree E20200421ETF127.7924.6523.1722.760.731.89
ELFe.l.f. Beaut20200421A29.2310.954.815.105.995.86
ELGXEndologix In20200421A337.00144.00150.04128.720.6414.92
ELLOEllomay Capi20200421A551.48166.76116.64115.1354.7354.62
ELMDElectromed,20200421A174.4449.2437.8427.735.6321.37
ELOXEloxx Pharma20200421A179.6442.49-18.5912.6758.6129.71
ELSEquity Lifes20200421A26.965.882.712.623.073.26
ELSEElectro-Sens20200421A1252.29479.18584.02584.02-101.18-101.18
ELTKEltek Ltd20200421A227.0899.2076.8587.2420.2212.03
ELVTElevate Cred20200421A108.9355.4545.3035.547.7519.96
ELYCallaway Gol20200421A18.3410.393.924.006.496.44
EMAGVanEck Vecto20200421ETF201.8350.2542.8548.461.881.77
EMANeMagin Corpo20200421A317.35139.15103.1342.280.9694.47
EMBiShares J.P.20200421ETF1.450.950.340.620.610.34
EMBHiShares Inte20200421ETF152.03109.3478.8988.870.0020.25
EMCBWisdomTree E20200421ETF263.0582.7865.1059.8217.8223.14
EMCFEmclaire Fin20200421A637.03290.76290.76290.760.000.00
EMCGWisdomTree E20200421ETF45.553.806.303.86-2.50-0.06
EMDVProShares MS20200421ETF31.139.799.349.340.460.46
EMEEMCOR Group,20200421A47.0014.088.469.195.434.93
EMFMGlobal X MSC20200421ETF147.6656.7551.4329.965.2126.98
EMGFiShares Edge20200421ETF29.3410.088.308.991.771.08
EMHYiShares J.P.20200421ETF27.359.355.727.661.451.68
EMIFiShares Emer20200421ETF79.4211.312.062.069.279.27
EMIHXtrackers Em20200421ETF616.77217.45204.09204.0913.6413.64
EMKREmcore Corp20200421A131.2443.6621.1917.9719.5325.74
EMLEastern Comp20200421A419.45159.86159.19151.288.679.08
EMLCVanEck Vecto20200421ETF4.111.761.471.050.290.71
EMLPFirst Trust20200421ETF22.1910.939.8910.151.040.78
EMMFWisdomTree E20200421ETF120.4619.2716.5119.272.750.00
EMMSEmmis Commun20200421A249.8366.9243.8543.8523.3323.33
EMNEastman Chem20200421A12.797.344.905.012.442.33
EMNTPIMCO Enhanc20200421ETF170.5091.0291.0291.020.000.00
EMPEntergy Miss20200421A125.0030.7723.8024.297.006.50
EMQQEMQQ The Eme20200421ETF30.9012.679.049.651.803.02
EMREmerson Elec20200421A11.065.664.364.091.271.57
EMSGXtrackers MS20200421ETF27.0919.246.9719.221.190.02
EMSHProShares Sh20200421ETF97.18206.41206.410.00
EMTLSPDR DoubleL20200421ETF51.2022.9320.1020.102.842.84
EMTYProShares De20200421ETF38.4922.6813.9819.055.413.62
EMXEMX Royalty20200421A122.8151.7841.4233.747.7917.96
EMXCiShares MSCI20200421ETF28.5924.7311.4413.3313.4311.54
ENBEnbridge, In20200421A3.703.421.241.802.191.64
ENBLENABLE MIDST20200421A34.2917.3011.0210.336.076.99
ENDPEndo Interna20200421A27.5113.842.063.6911.3610.16
ENFRAlerian Ener20200421ETF52.2112.1812.7311.97-0.550.21
ENGENGlobal Cor20200421A601.23154.4037.4859.5184.6193.27
ENLCENLINK MIDST20200421A79.3134.1826.6821.996.5512.17
ENLVEnlivex Ther20200421A155.5842.6436.8234.463.978.19
ENOBEnochian Bio20200421A248.87152.21115.33130.7013.9421.27
ENORiShares MSCI20200421ETF91.0444.9843.1138.542.316.42
ENPHEnphase Ener20200421A12.424.471.952.122.522.35
ENREnergizer Ho20200421A24.234.821.912.342.872.48
ENSEnerSys, Inc20200421A44.9212.336.576.705.475.63
ENSGThe Ensign G20200421A38.497.813.054.794.693.03
ENSVEnservco Cor20200421A89.16178.6490.62106.4795.8275.23
ENTGlobal Eagle20200421A194.7871.6043.5453.0119.6218.58
ENTAEnanta Pharm20200421A63.7318.063.401.0612.4516.98
ENTGEntegris Inc20200421A20.629.346.446.282.873.07
ENTRERShares Ent20200421ETF47.2915.8713.6413.392.232.48
ENTXEntera Bio L20200421A793.27388.80221.82222.15177.99177.66
ENVENVESTNET, I20200421A40.589.185.246.263.692.91
ENVAEnova Intern20200421A34.6811.182.583.768.027.44
ENZEnzo Biochem20200421A64.4123.741.663.6421.7720.15
ENZLiShares Trus20200421ETF58.3124.6911.8013.7712.6111.00
EOGEOG Resource20200421A12.216.594.131.632.464.98
EOLSEvolus, Inc.20200421A34.5228.646.9219.8910.368.75
EPACEnerpac Tool20200421A33.526.692.993.693.683.00
EPAMEPAM SYSTEMS20200421A43.419.445.415.353.884.10
EPAYBottomline T20200421A41.916.630.811.535.665.11
EPCEdgewell Per20200421A24.154.891.513.503.251.38
EPDEnterprise P20200421A6.633.834.131.51-0.292.32
EPHEiShares MSCI20200421ETF37.8430.893.145.6028.8626.16
EPIWisdomTree I20200421ETF6.062.660.891.241.771.42
EPIXESSA Pharma20200421A525.42155.03117.18119.6128.0935.45
EPMEvolution Pe20200421A101.7747.4426.1117.249.9629.64
EPOLiShares MSCI20200421ETF13.414.880.980.793.894.09
EPPiShares MSCI20200421ETF6.282.621.081.511.531.10
EPREPR Properti20200421A21.626.606.576.44-0.070.16
EPRFInnovator S&20200421ETF39.6114.786.249.118.555.68
EPRTEssential Pr20200421A50.1112.903.817.756.345.12
EPSWisdomTree U20200421ETF10.983.763.083.670.690.09
EPSNEpsilon Ener20200421A398.1244.5421.6923.380.6719.54
EPUiShares MSCI20200421ETF136.5660.1555.4555.694.734.49
EPVProShares Ul20200421ETF123.4831.8433.3232.95-1.50-1.12
EPZMEpizyme, Inc20200421A31.2211.282.485.138.666.15
EQEquillium, I20200421A673.55227.65185.71187.5719.6537.01
EQALInvesco Russ20200421ETF12.335.335.786.41-0.45-1.09
EQBKEquity Bancs20200421A95.1420.366.547.8613.2412.57
EQCEquity Commo20200421A11.152.791.461.291.301.49
EQHEquitable Ho20200421A10.377.303.764.273.563.07
EQIXEquinix, Inc20200421A30.957.511.691.965.795.50
EQLALPS Equal S20200421ETF25.337.777.857.81-0.09-0.04
EQMEQM Midstrea20200421A30.409.392.613.515.315.87
EQREquity Resid20200421A8.303.130.490.321.922.81
EQRRProShares Eq20200421ETF6.2818.41-71.38-61.4876.9279.76
EQSEquus Total20200421A888.91263.41113.47113.47150.96150.96
EQTEQT CORP20200421A7.894.670.700.993.893.69
EQWLInvesco S&P20200421ETF58.8218.2315.5215.872.712.36
EQXEquinox Gold20200421A19.657.653.774.403.893.25
ERAERA GROUP IN20200421A70.8516.977.016.368.5010.61
ERFEnerplus Cor20200421A56.7124.3911.417.6112.3116.77
ERIEldorado Res20200421A19.7410.205.824.914.285.31
ERIEErie Indemni20200421A46.6811.365.365.795.495.57
ERIIEnergy Recov20200421A41.3224.1812.1115.498.998.74
ERMEquityCompas20200421ETF75.4934.3843.9143.91-9.57-9.57
EROSEROS INTERNA20200421A42.4318.2612.5612.205.316.07
ERSXERShares Non20200421ETF82.8643.9843.9843.980.000.00
ERUSiShares MSCI20200421ETF27.658.053.124.134.843.93
ERXDirexion Dai20200421ETF8.905.363.220.502.144.86
ERYDirexion Dai20200421ETF25.959.335.915.223.194.11
ESEversource E20200421A7.112.46-0.01-0.582.473.04
ESCAEscalade Inc20200421A236.2160.4939.1032.5019.7828.11
ESEESCO Technol20200421A73.5117.848.369.039.148.81
ESEAEuroseas Ltd20200421A385.23285.97208.93234.2932.1050.24
ESGFlexShares T20200421ETF12.696.185.795.500.390.69
ESGDiShares Trus20200421ETF12.203.483.122.890.360.59
ESGEiShares, Inc20200421ETF10.003.963.843.720.110.24
ESGGFlexShares S20200421ETF218.0948.5948.5948.590.000.00
ESGNColumbia Sus20200421ETF153.5046.4646.4646.460.000.00
ESGREnstar Group20200421A91.3720.0310.4310.908.919.13
ESGSColumbia Sus20200421ETF169.4993.6493.6493.640.000.00
ESGUiShares Trus20200421ETF6.992.291.281.231.001.06
ESGVVanguard ESG20200421ETF10.323.363.983.54-0.61-0.17
ESIElement Solu20200421A14.274.812.332.212.472.60
ESLTElbit System20200421A40.1210.485.465.184.975.30
ESMLiShares ESG20200421ETF34.5311.3810.5710.890.810.49
ESNGDirexion MSC20200421ETF418.16189.36201.29201.41-11.97-11.83
ESNTEssent Group20200421A19.056.840.922.335.924.55
ESPEspey Mfg. &20200421A383.30145.19160.39116.61-19.7427.91
ESPOVanEck Vecto20200421ETF46.3218.2620.7019.47-2.43-1.20
ESPREsperion The20200421A30.579.263.365.004.934.26
ESQEsquire Fina20200421A465.64134.1342.1699.7760.6133.71
ESRTEMPIRE STATE20200421A13.136.652.152.424.504.24
ESSEssex Proper20200421A32.146.072.662.513.353.56
ESSAESSA Bancorp20200421A259.29140.9039.9359.59110.3785.05
ESSCEast Stone A20200421A221.12
ESTAEstablishmen20200421A193.13112.9736.7259.376.3448.58
ESTCElastic N.V.20200421A40.8110.486.396.363.954.12
ESTEEarthstone E20200421A93.1037.269.594.7025.5632.55
ESXBCommunity Ba20200421A72.9129.1414.129.546.5719.39
ETEnergy Trans20200421A16.647.011.352.845.644.18
ETFCE*Trade Fina20200421A3.822.160.171.031.991.14
ETHEthan Allen20200421A38.359.173.814.045.255.13
ETHOETF Managers20200421ETF89.2323.3023.2422.280.081.01
ETMEntercom Com20200421A90.3246.5835.2135.6210.4111.15
ETNEaton Corpor20200421A7.034.77-2.09-0.396.885.18
ETNB89bio, Inc.20200421A690.42106.2049.0752.6959.3753.89
ETONEton Pharmac20200421A125.3066.0416.7627.8412.1637.28
ETREntergy Corp20200421A10.772.700.311.052.391.65
ETRNEquitrans Mi20200421A14.776.973.372.533.584.44
ETSYEtsy, Inc.20200421A11.283.091.491.031.382.06
ETTXEntasis Ther20200421A243.58147.738.1093.3950.2253.92
EUDGWisdomTree E20200421ETF66.1234.0334.0134.030.020.00
EUDVProShares MS20200421ETF53.1032.308.8317.6117.9314.72
EUFNiShares MSCI20200421ETF11.286.283.493.942.802.34
EUMProShares Tr20200421ETF5.012.410.730.941.681.47
EUMFWisdomTree E20200421ETF101.5724.6929.4724.69-4.770.00
EUMViShares Edge20200421ETF62.079.0311.1711.17-2.14-2.14
EURLDirexion Dai20200421ETF184.1966.0152.7259.387.896.66
EURNEURONAV NV20200421A9.106.941.813.641.983.30
EURZXtrackers Eu20200421ETF116.7269.5666.2069.563.370.00
EUSAiShares MSCI20200421ETF20.3112.1610.058.162.144.04
EUSCWisdomTree E20200421ETF49.9024.0623.0923.090.980.98
EVEaton Vance20200421A20.145.112.862.372.252.75
EVAEnviva Partn20200421A72.1624.8918.1118.486.496.42
EVBGEverbridge,20200421A35.977.863.133.654.634.22
EVBNEvans Bancor20200421A514.8476.8959.9060.6913.6116.28
EVCEntravision20200421A73.9947.2726.2116.769.3730.10
EVEREverQuote, I20200421A104.2428.8819.2118.508.2410.39
EVFMEvofem Biosc20200421A58.3021.1517.4115.511.015.62
EVGNEVOGENE LTD.20200421A1771.30374.11342.53317.7235.7157.00
EVHEvolent Heal20200421A29.7810.642.743.207.897.45
EVIEVI Industri20200421A153.4553.7248.7046.725.157.02
EVKEver-Glory I20200421A406.49385.50364.90371.6722.0914.01
EVLOEvelo Biosci20200421A515.96158.1852.5185.9790.0673.40
EVOKEvoke Pharma20200421A202.1197.5368.8454.9132.8842.82
EVOLEvolving Sys20200421A797.46372.31372.31372.310.000.00
EVOPEVO Payments20200421A78.0119.587.487.9311.9311.89
EVREvercore Inc20200421A25.345.653.093.692.451.96
EVRGEvergy, Inc.20200421A16.603.711.141.612.552.10
EVRIEveri Holdin20200421A34.6919.422.784.1416.6015.44
EVSIEnvision Sol20200421A297.8391.3782.9283.865.037.54
EVTCEVERTEC, INC20200421A33.057.232.932.774.264.46
EVXVanEck Vecto20200421ETF104.1212.6413.5013.64-0.86-1.00
EWEdwards Life20200421A12.973.371.301.482.071.89
EWAiShares MSCI20200421ETF6.482.920.981.331.941.59
EWBCEast-West Ba20200421A19.819.842.212.297.707.67
EWCiShares MSCI20200421ETF4.822.110.120.271.981.83
EWCOInvesco Exch20200421ETF56.5626.5627.2726.78-0.75-0.23
EWDiShares MSCI20200421ETF22.805.834.384.501.451.33
EWGiShares MSCI20200421ETF4.512.17-0.100.252.281.92
EWGSiShares MSCI20200421ETF59.6231.5031.5031.500.000.00
EWHiShares MSCI20200421ETF4.813.792.122.261.671.54
EWIiShares MSCI20200421ETF38.9312.209.429.622.782.59
EWJiShares MSCI20200421ETF2.011.100.310.500.800.60
EWJEiShares MSCI20200421ETF13.390.37-19.66-20.6420.0321.01
EWJViShares MSCI20200421ETF34.7134.2619.0634.2615.250.00
EWKiShares MSCI20200421ETF51.357.714.994.992.722.72
EWLiShares MSCI20200421ETF3.921.20-0.050.081.241.12
EWMiShares MSCI20200421ETF6.213.172.371.060.852.12
EWMCInvesco S&P20200421ETF202.2436.3728.1335.798.270.58
EWNiShares MSCI20200421ETF23.305.262.673.122.592.15
EWOiShares MSCI20200421ETF78.2627.628.6724.5619.023.09
EWPiShares MSCI20200421ETF6.711.73-0.090.761.820.97
EWQiShares MSCI20200421ETF4.542.030.190.641.841.40
EWREInvesco S&P20200421ETF19.144.894.094.070.800.82
EWSiShares MSCI20200421ETF5.922.770.761.222.011.55
EWSCInvesco S&P20200421ETF250.4538.6337.8638.390.770.24
EWTiShares MSCI20200421ETF2.911.650.550.711.100.94
EWUiShares MSCI20200421ETF4.241.870.540.451.341.43
EWUSiShares MSCI20200421ETF36.5210.355.395.844.974.51
EWVProShares Tr20200421ETF30.3611.666.508.375.163.29
EWWiShares MSCI20200421ETF4.002.010.340.481.671.54
EWXSPDR S&P Eme20200421ETF24.807.716.106.441.611.27
EWYiShares MSCI20200421ETF2.131.080.240.290.850.79
EWZiShares MSCI20200421ETF4.164.593.253.171.351.44
EWZSiShares MSCI20200421ETF65.3019.5216.8812.092.647.43
EXASExact Scienc20200421A22.056.662.202.904.433.75
EXCExelon Corpo20200421A3.743.742.302.301.441.44
EXELExelixis Inc20200421A4.932.77-1.060.773.802.00
EXFOEXFO INC.20200421A114.0535.68-4.974.0439.2931.77
EXIiShares Glob20200421ETF33.4410.635.466.764.533.86
EXKEndeavour Si20200421A68.4929.9916.799.0612.2020.93
EXLSExlService H20200421A68.8711.535.923.175.448.36
EXPEagle Materi20200421A24.027.712.593.085.054.64
EXPCExperience I20200421A134.93
EXPDExpeditors I20200421A8.8611.180.454.971.626.11
EXPEExpedia Grou20200421A9.864.712.232.352.482.37
EXPIeXp World Ho20200421A45.6016.1212.8613.352.952.77
EXPOExponent Inc20200421A51.9218.467.984.3210.424.58
EXPRExpress, Inc20200421A54.9323.139.479.4313.0713.69
EXRExtra Space20200421A17.634.29-1.71-1.865.996.15
EXTNExterran Cor20200421A66.0925.8910.4113.0013.1312.92
EXTRExtreme Netw20200421A39.6719.7410.729.808.749.96
EYENational Vis20200421A39.0331.369.9326.6622.724.72
EYEGEyegate Phar20200421A365.66125.85104.8889.0911.9636.53
EYENEyenovia, In20200421A405.01110.54105.0599.287.5711.43
EYESSecond Sight20200421A241.5875.2550.8948.9623.4026.31
EYLDCambria Emer20200421ETF245.4372.9872.9972.970.000.01
EYPTEyePoint Pha20200421A241.9365.5860.2561.114.334.46
EZAiShares MSCI20200421ETF24.777.886.626.731.211.16
EZJProShares Ul20200421ETF67.00118.81119.28119.25-0.47-0.44
EZMWisdomTree U20200421ETF16.678.979.7110.00-0.74-1.04
EZPWEzcorp Inc20200421A37.8116.196.889.418.786.77
EZUiShare MSCI20200421ETF3.271.520.430.561.100.96
FFord Motor C20200421A20.8112.182.874.419.363.67
FAARFirst Trust20200421ETF265.85124.20122.92124.161.260.04
FABFirst Trust20200421ETF35.4610.7510.6711.170.08-0.42
FADFirst Trust20200421ETF46.0814.6814.4914.490.190.19
FAFFirst Americ20200421A19.468.050.132.167.975.94
FALNiShares Fall20200421ETF30.1723.8418.9724.790.98-0.99
FAMIFarmmi, Inc.20200421A281.27138.95133.99132.023.886.98
FANFirst Trust20200421ETF23.3211.738.3012.770.68-1.05
FANGDiamondback20200421A22.277.503.595.371.882.13
FARMFarmer Bros20200421A103.6040.5119.1311.3222.0730.32
FAROFaro Technol20200421A70.4414.506.507.036.767.47
FASDirexion Dai20200421ETF15.005.082.142.172.942.92
FASTFastenal Co20200421A3.582.210.370.661.841.55
FATFAT Brands I20200421A961.6365.6423.5323.5343.4743.47
FATEFate Therape20200421A32.2913.856.056.867.847.06
FAUGFT Cboe Vest20200421ETF53.3824.739.4510.3314.5014.38
FAUSFirst Trust20200421ETF87.7179.8175.2879.814.560.00
FAZDirexion Dai20200421ETF9.793.641.461.461.492.17
FBFacebook, In20200421A2.020.82-0.030.020.860.81
FBCFlagstar Ban20200421A33.627.453.075.513.441.94
FBGXUBS AG FI En20200421ETN90.7135.8342.7540.53-2.44-0.22
FBHSFORTUNE BRAN20200421A15.563.841.351.442.472.40
FBIOFortress Bio20200421A124.2333.9313.5114.5919.9119.42
FBIZFirst Busine20200421A255.7398.4771.0270.2335.1229.12
FBKFB Financial20200421A69.5316.097.698.477.977.63
FBMFoundation B20200421A45.7911.144.565.976.345.17
FBMSFirst Bancsh20200421A83.3227.986.8311.1218.7717.03
FBNCFirst Bancor20200421A117.1028.9317.1316.818.8412.12
FBNDFidelity Tot20200421ETF8.1610.364.639.645.730.72
FBPFirst BanCor20200421A21.418.861.411.577.407.30
FBSSFauquier Ban20200421A747.47184.72178.61178.616.296.29
FBTFirst Trust20200421ETF13.754.903.944.520.960.37
FBZFirst Trust20200421ETF130.4532.02-3.193.5935.3428.50
FCFranklin Cov20200421A66.8218.278.539.108.679.17
FCAFirst Trust20200421ETF110.9619.4119.4119.410.000.00
FCALFirst Trust20200421ETF77.7227.9027.3827.380.530.53
FCANFirst Trust20200421ETF33.2641.693.983.070.0038.45
FCAPFirst Capita20200421A645.86203.24207.18194.650.008.45
FCAUFIAT CHRYSLE20200421A12.9610.4914.143.56-3.646.93
FCBCFirst Commun20200421A105.0727.4511.6312.4414.8715.07
FCBPFirst Choice20200421A316.4281.9547.2075.7220.916.21
FCCOFirst Commun20200421A288.20179.43171.83178.249.821.17
FCCY1st Constitu20200421A115.36109.0349.4543.4674.1973.10
FCEFFirst Trust20200421ETF73.2723.1223.1222.370.000.75
FCELFuelCell Ene20200421A61.7727.0617.9014.128.7512.95
FCFFirst Common20200421A19.669.373.955.305.364.07
FCFSFirstCash, I20200421A57.2712.516.777.325.255.19
FCGFirst Trust20200421ETF17.238.45-1.32-2.599.7711.04
FCNFTI Consulti20200421A33.989.314.124.525.154.80
FCNC AAFirst Citize20200421A74.4624.5919.4621.145.706.05
FCOMFidelity MSC20200421ETF8.904.433.502.550.931.87
FCORFidelity Cor20200421ETF31.1310.323.133.436.846.89
FCPIFidelity Sto20200421ETF81.5017.8218.1518.61-0.31-0.78
FCPTFour Corners20200421A36.338.484.114.953.743.53
FCTRFirst Trust20200421ETF34.2810.9410.8310.800.110.14
FCVTFirst Trust20200421ETF65.1314.6814.1415.260.54-0.58
FCXFreeport-McM20200421A13.397.550.772.246.015.32
FDBCFidelity D &20200421A637.88199.37159.57191.2241.998.34
FDDFirst Trust20200421ETF28.119.5511.2611.77-1.71-2.22
FDEFFirst Defian20200421A65.6126.687.666.317.5919.92
FDEMFidelity Tar20200421ETF74.0530.0712.4812.4717.6817.69
FDEVFidelity Tar20200421ETF31.895.05-15.58-15.5620.6420.62
FDHYFidelity Hig20200421ETF73.6137.4434.2534.331.173.07
FDISFidelity MSC20200421ETF10.853.913.574.090.34-0.18
FDIVFirst Trust20200421ETF34.344.314.254.180.060.13
FDLFirst Trust20200421ETF7.002.341.671.540.670.81
FDLOFidelity Low20200421ETF20.455.193.454.461.730.73
FDMFirst Trust20200421ETF32.2935.3634.7934.400.200.96
FDMOFidelity Mom20200421ETF19.7315.9122.8222.37-7.01-6.49
FDNFirst Trust20200421ETF5.461.611.871.55-0.260.07
FDNIFirst Trust20200421ETF101.3743.7328.9329.2114.8814.60
FDPFresh Del Mo20200421A47.9011.333.087.154.244.18
FDRRFidelity Div20200421ETF32.3313.6412.4212.561.221.07
FDSFactset Rese20200421A35.636.573.363.303.313.27
FDTFirst Trust20200421ETF40.3312.4412.2412.170.200.27
FDTSFirst Trust20200421ETF222.65120.3366.0755.6163.1765.51
FDUSFidus Invest20200421A83.8629.377.255.8421.0623.63
FDVVFidelity Hig20200421ETF53.6713.599.159.072.064.51
FDXFedEx Corpor20200421A10.543.061.291.531.771.53
FEFirstEnergy20200421A4.052.300.240.832.061.47
FEIMFrequency El20200421A519.89125.00125.85123.53-3.361.53
FELEFranklin Ele20200421A67.0626.0916.5216.448.839.72
FEMFirst Trust20200421ETF24.4111.419.116.462.304.93
FEMBFirst Trust20200421ETF59.5926.5718.1920.697.865.90
FEMSFirst Trust20200421ETF37.1014.3213.2713.731.050.59
FENCFennec Pharm20200421A148.4438.7629.4325.288.5213.47
FENYFidelity MSC20200421ETF14.329.3712.179.02-2.780.35
FEPFirst Trust20200421ETF45.5711.3816.0515.49-4.68-4.11
FETFORUM ENERGY20200421A15.3723.772.9216.924.906.80
FEULCredit Suiss20200421ETN83.268.4213.5913.59-5.17-5.17
FEUZFirst Trust20200421ETF148.136.746.746.740.000.00
FEXFirst Trust20200421ETF10.242.600.082.182.510.42
FEYEFireEye, Inc20200421A10.324.570.631.623.932.95
FEZSPDR EURO ST20200421ETF3.441.550.210.431.341.12
FFFuture Fuel20200421A35.6217.035.315.5511.6411.55
FFBCFirst Financ20200421A34.9610.123.514.476.325.66
FFBWFFBW, Inc. C20200421A231.0983.5684.4184.852.12-1.29
FFEBFT Cboe Vest20200421ETF73.8820.5222.6921.68-2.17-1.16
FFEUBarclays ETN20200421ETN522.40265.38-188.63-188.63467.83467.83
FFGFBL Financia20200421A206.8945.5735.7735.178.9410.41
FFHGFormula Foli20200421ETF209.0044.6144.8144.15-0.200.46
FFHLFuwei Films20200421A1404.12337.27332.79337.270.000.00
FFICFlushing Fin20200421A67.6028.6213.6314.6915.0014.33
FFINFirst Financ20200421A23.9832.196.725.9627.7028.56
FFIUUVA Unconstr20200421ETF64.7132.5727.5227.525.085.08
FFIVF5 Networks20200421A14.613.571.291.412.282.16
FFNWFirst Financ20200421A667.26175.32138.72165.9626.639.30
FFSGFormulaFolio20200421ETF68.3526.6426.1825.210.501.43
FFTGFormulaFolio20200421ETF227.5452.1152.1152.110.000.00
FFTIFormulaFolio20200421ETF29.399.109.039.030.070.07
FFTYInnovator IB20200421ETF21.106.967.607.58-0.64-0.62
FFWMFirst Founda20200421A66.1816.23-1.1012.1416.944.09
FGFGL Holdings20200421A10.275.601.992.333.623.27
FGBIFIRST GUARAN20200421A722.83124.22103.8290.9628.7633.55
FGDFirst Trust20200421ETF24.019.667.344.970.714.67
FGENFibroGen, In20200421A30.179.532.463.577.085.96
FGMFirst Trust20200421ETF172.8178.3981.5374.850.763.53
FHBFirst Hawaii20200421A14.954.250.760.492.533.74
FHIFederated He20200421A30.2411.153.057.534.283.61
FHKFirst Trust20200421ETF370.56146.60146.60146.600.000.00
FHLCFidelity MSC20200421ETF11.365.154.854.970.300.18
FHNFirst Horizo20200421A14.668.123.393.904.634.22
FIFRANKS INTER20200421A54.1824.807.952.5813.3722.20
FIBKFirst Inters20200421A34.687.503.513.483.804.02
FIBRiShares Edge20200421ETF55.4215.7515.7615.76-0.01-0.01
FICOFair Isaac C20200421A55.2911.735.085.006.306.50
FIDFirst Trust20200421ETF55.2821.2920.7321.080.560.21
FIDIFidelity Int20200421ETF53.6428.8639.3339.33-10.41-10.41
FIDUFidelity MSC20200421ETF13.866.580.471.376.145.24
FIEEFI Enhanced20200421ETN206.6440.574.125.6136.4434.96
FIHDUBS AG FI En20200421ETN135.2031.3321.2422.7310.048.62
FILLiShares MSCI20200421ETF130.6454.0443.6942.7510.8111.39
FINXGlobal X Fun20200421ETF44.9112.869.809.283.053.57
FISFidelity Nat20200421A6.671.821.331.390.490.42
FISIFinancial In20200421A167.2525.9913.7015.0911.0110.90
FISRSPDR SSGA Fi20200421ETF23.858.414.175.154.253.27
FISVFiserv Inc20200421A6.273.170.591.432.591.75
FITFitbit, Inc.20200421A14.765.923.544.021.811.88
FITBFifth Third20200421A7.014.480.031.014.443.48
FITESPDR S&P Ken20200421ETF23.456.093.583.632.512.46
FIVAFidelity Int20200421ETF101.9538.2131.3431.456.926.81
FIVEFive Below,20200421A19.825.842.013.223.832.62
FIVGDefiance Nex20200421ETF11.115.613.162.960.972.64
FIVNFIVE9, INC.20200421A23.775.352.432.232.423.11
FIWFirst Trust20200421ETF24.085.615.7412.12-0.13-6.51
FIXComfort Syst20200421A38.938.024.814.753.043.27
FIXDFirst Trust20200421ETF6.761.661.161.540.500.12
FIXXHomology Med20200421A89.4525.2414.4317.9510.417.31
FIYYBarclays ETN20200421ETN219.4056.4161.5430.33-8.2925.99
FIZZNational Bev20200421A45.6412.026.166.254.825.77
FJNKPacific Glob20200421ETF25.37116.64116.640.00
FJPFirst Trust20200421ETF90.6628.9718.8319.4910.179.51
FKOFirst Trust20200421ETF111.51
FKUFirst Trust20200421ETF42.89100.4399.6398.700.811.74
FLFoot Locker,20200421A12.663.391.921.951.471.44
FLAUFranklin FTS20200421ETF297.15256.1479.6175.28183.58188.11
FLAXFranklin FTS20200421ETF53.6115.3815.3815.380.000.00
FLBLFranklin Lib20200421ETF146.8213.7813.7813.440.000.34
FLBRFranklin FTS20200421ETF74.7233.2135.6335.19-2.77-1.97
FLCAFranklin FTS20200421ETF388.4366.4666.4666.460.000.00
FLCBFranklin Lib20200421ETF57.4622.7319.8320.002.892.73
FLCHFranklin FTS20200421ETF23.7330.7732.6132.61-1.85-1.84
FLCOFranklin Lib20200421ETF61.0110.0810.2010.20-0.12-0.12
FLDMFluidigm Cor20200421A60.4518.496.204.4011.0414.10
FLDRFidelity Low20200421ETF14.464.934.774.920.160.01
FLEEFranklin FTS20200421ETF12.260.000.000.000.000.00
FLEHFranklin FTS20200421ETF43.9030.6643.3830.66-12.760.00
FLEUBarclays ETN20200421ETN130.74
FLEXFlex Ltd. Or20200421A13.748.505.896.242.462.26
FLFRFranklin FTS20200421ETF15.767.585.867.581.720.00
FLGBFranklin FTS20200421ETF35.7612.8112.1712.810.640.00
FLGECredit Suiss20200421ETN98.9440.1739.5038.760.671.41
FLGRFranklin FTS20200421ETF9.8629.3520.4723.938.895.45
FLGTFulgent Gene20200421A98.1724.0613.3714.429.539.64
FLHKFranklin FTS20200421ETF32.9615.6317.7116.67-2.08-1.04
FLHYFranklin Lib20200421ETF58.5423.3822.7422.740.630.63
FLIAFranklin Lib20200421ETF117.3719.1119.1119.110.000.00
FLICFirst of Lon20200421A85.5431.044.1012.8718.9018.21
FLINFranklin FTS20200421ETF34.6822.1321.6421.620.500.51
FLIRFlir Systems20200421A10.073.841.731.791.962.05
FLIYFranklin FTS20200421ETF17.0837.3017.2428.6419.988.62
FLJHFranklin FTS20200421ETF59.8927.8227.8227.820.000.00
FLJPFranklin FTS20200421ETF14.994.442.802.841.631.60
FLKRFranklin FTS20200421ETF69.1523.8618.5217.685.356.20
FLLFull House R20200421A173.6493.0052.7646.5413.4945.40
FLLAFranklin FTS20200421ETF118.6496.5496.5496.540.000.00
FLLVFranklin Lib20200421ETF18.165.405.285.440.11-0.04
FLMFirst Trust20200421ETF123.6877.3973.5674.233.873.19
FLMBFranklin Lib20200421ETF167.51134.33134.33134.330.000.00
FLMIFranklin Lib20200421ETF169.0931.472.0231.470.000.00
FLMNFalcon Miner20200421A144.2236.7122.4016.6111.7720.08
FLMXFranklin FTS20200421ETF71.3016.6416.6416.640.000.00
FLNFirst Trust20200421ETF205.5147.3647.3647.360.000.00
FLNGFLEX LNG Ltd20200421A162.8160.2042.9944.5217.3815.80
FLNTFluent, Inc.20200421A113.9238.8344.2441.81-5.64-2.89
FLOFlowers Food20200421A5.802.37-0.24-0.022.612.39
FLOTiShares Floa20200421ETF3.261.000.890.730.110.27
FLOWSPX FLOW, In20200421A49.0212.494.105.088.027.42
FLQDFranklin Lib20200421ETF48.7815.4813.1013.142.372.33
FLQEFranklin Lib20200421ETF57.7918.7418.1618.86-0.12-0.12
FLQGFranklin Lib20200421ETF691.6294.1594.1594.150.000.00
FLQHFranklin Lib20200421ETF66.4421.1721.1721.170.000.00
FLQLFranklin Lib20200421ETF30.6510.7310.1110.330.530.40
FLQMFranklin Lib20200421ETF38.1328.3814.6225.90-2.592.42
FLQSFranklin Lib20200421ETF36.6571.6378.5475.18-6.49-3.20
FLRFluor Corpor20200421A14.4011.736.646.695.095.06
FLRNSPDR Bloombe20200421ETF5.001.591.341.360.250.23
FLRTPacific Glob20200421ETF97.94
FLRUFranklin FTS20200421ETF87.7531.4830.6430.300.851.19
FLSFlowserve Co20200421A16.279.343.032.956.316.44
FLSAFranklin FTS20200421ETF104.5317.6315.2515.252.372.37
FLSPFranklin Lib20200421ETF31.4711.8511.8511.850.000.00
FLSWFranklin FTS20200421ETF65.1524.6324.6024.630.020.00
FLTFleetCor Tec20200421A19.916.772.632.684.144.10
FLTBFidelity Lim20200421ETF38.7414.7515.1612.22-0.412.53
FLTRVanEck Vecto20200421ETF17.878.013.123.254.904.77
FLTWFranklin FTS20200421ETF60.3326.7426.7226.720.030.03
FLWS1-800-FLOWER20200421A23.366.992.032.314.964.68
FLXNFlexion Ther20200421A31.4716.254.415.9312.0310.55
FLXSFlexsteel In20200421A149.2047.0427.5545.327.161.43
FLYTDirexion Fli20200421ETF10.114.103.974.140.13-0.04
FLZAFranklin FTS20200421ETF40.4123.2924.4624.46-1.17-1.17
FMiShares MSCI20200421ETF48.2531.9528.2129.393.742.56
FMAOFarmers & Me20200421A295.44167.15169.54271.631.36-101.35
FMATFidelity MSC20200421ETF12.935.885.255.520.630.36
FMBFirst Trust20200421ETF16.066.556.005.720.550.83
FMBHFirst Mid Ba20200421A155.7636.9127.5724.956.3411.85
FMBIFirst Midwes20200421A26.5917.130.6010.354.166.69
FMCFMC Corporat20200421A17.564.941.172.233.752.71
FMCIForum Merger20200421A217.9658.58-49.23-43.75108.52103.01
FMFFirst Trust20200421ETF203.5469.1043.5033.35-0.2834.56
FMHIFirst Trust20200421ETF61.8522.395.145.1417.3217.32
FMKFirst Trust20200421ETF40.2540.1139.6237.24-0.042.85
FMNBFarmers Nati20200421A71.2238.7228.1425.7910.2612.92
FNFabrinet20200421A41.168.973.553.885.255.09
FNBF.N.B. Corp20200421A14.226.531.600.494.426.04
FNCBFNCB Bancorp20200421A657.97154.75152.66145.634.739.10
FNCLFidelity MSC20200421ETF12.724.154.474.07-0.320.08
FNDFloor & Deco20200421A20.336.443.063.393.383.06
FNDASchwab Funda20200421ETF25.228.564.737.980.960.57
FNDBSchwab Funda20200421ETF35.8529.8211.9213.7618.0016.15
FNDCSchwab Funda20200421ETF17.583.422.953.130.470.29
FNDESchwab Funda20200421ETF12.402.621.401.521.221.11
FNDFSchwab Funda20200421ETF27.016.556.366.450.200.10
FNDXSchwab Funda20200421ETF8.742.021.231.680.790.34
FNFFidelity Nat20200421A9.134.971.172.093.832.91
FNGDMicroSectors20200421ETN19.759.305.816.572.972.74
FNGOMicroSectors20200421ETN20.973.961.602.512.351.44
FNGSMicroSectors20200421ETN20.687.586.257.14-0.240.43
FNGUMicroSectors20200421ETN19.057.044.375.072.581.97
FNGZMicroSectors20200421ETN24.9637.0738.4233.42-1.383.64
FNHCFedNat Holdi20200421A74.3341.258.1011.7935.3831.59
FNIFirst Trust20200421ETF25.2712.0113.9212.96-1.90-0.95
FNJNFinjan Holdi20200421A120.2357.0242.3045.7614.7911.38
FNKFirst Trust20200421ETF25.888.089.358.27-1.27-0.19
FNKOFunko, Inc.20200421A44.8214.526.657.747.396.79
FNLCFirst Bancor20200421A440.06188.83123.08161.5846.6929.28
FNOVFT Cboe Vest20200421ETF78.2622.1422.2722.23-0.13-0.09
FNVFranco-Nevad20200421A9.513.390.420.642.972.76
FNWBFirst Northw20200421A567.1745.2635.4639.807.015.32
FNXFirst Trust20200421ETF25.4323.1118.809.344.3813.96
FNYFirst Trust20200421ETF26.109.5211.7811.03-2.25-1.51
FOCSFocus Financ20200421A115.8433.8715.0512.3316.8421.65
FOEFerro Corpor20200421A32.349.054.264.744.514.30
FOLDAmicus Thera20200421A9.697.854.543.773.284.10
FONRFonar Corpor20200421A192.1054.0946.5344.144.729.89
FORForestar Gro20200421A69.3616.994.035.0011.6512.00
FORDForward Indu20200421A190.0658.2548.6346.448.1311.80
FORKFuling Globa20200421A167.0261.3418.3642.0543.8819.35
FORMFormFactor I20200421A20.9613.956.145.617.858.39
FORRForrester Re20200421A204.0429.1221.8918.603.8210.39
FOSLFossil Group20200421A32.6414.982.513.7612.4411.24
FOVLiShares Focu20200421ETF30.5530.5631.3030.56-0.740.00
FOXFox Corporat20200421A6.162.440.21-0.681.603.12
FOXAFox Corporat20200421A7.312.620.560.802.071.82
FOXFFox Factory20200421A62.8122.6711.5612.4910.6910.20
FPAFirst Trust20200421ETF180.6648.6345.9745.292.653.34
FPACFar Point Ac20200421A59.196.218.186.84-1.98-0.63
FPAYFlexShopper,20200421A153.5350.2744.7141.305.949.10
FPEFirst Trust20200421ETF15.3115.333.07-0.381.3515.50
FPEIFirst Trust20200421ETF97.0520.2217.3117.412.912.81
FPHFive Point H20200421A69.9716.009.366.325.389.68
FPIFarmland Par20200421A57.7415.058.6416.305.36-1.26
FPRXFive Prime T20200421A87.5429.9110.4810.1317.3919.78
FPXFirst Trust20200421ETF12.213.743.372.350.371.39
FPXEFirst Trust20200421ETF25.2315.4415.4115.440.020.00
FPXIFirst Trust20200421ETF122.0429.0827.1329.151.84-0.06
FQALFidelity Qua20200421ETF22.168.148.007.920.140.21
FRFirst Indust20200421A16.254.052.553.241.450.81
FRAFFranklin Fin20200421A662.51176.65150.68162.4625.3314.32
FRAKVanEck Vecto20200421ETF173.0047.9243.6642.793.235.14
FRANFrancesca''s20200421A73.0529.9910.9410.3816.1019.62
FRBAFirst Bank20200421A593.29139.8837.5747.01109.7799.18
FRBKRepublic Fir20200421A60.8930.461.3413.6025.5416.89
FRCFirst Republ20200421A16.288.084.985.533.092.55
FRDFriedman Ind20200421A101.0225.1315.8815.889.339.33
FRDMFreedom 10020200421ETF119.8517.4217.4217.420.000.00
FRELFidelity MSC20200421ETF9.975.643.184.212.481.44
FREQFrequency Th20200421A144.8121.9214.9114.806.237.12
FRGFranchise Gr20200421A216.1653.8829.5334.9027.8519.04
FRGIFiesta Resta20200421A63.2742.0010.1139.834.212.08
FRHCFreedom Hold20200421A27.3521.7520.9320.960.820.79
FRIFirst Trust20200421ETF61.6118.9118.0618.240.860.67
FRLGLarge Cap Gr20200421ETN125.7247.6021.1626.4826.2821.35
FRMEFirst Mercha20200421A63.8919.565.9410.3113.319.29
FROFrontline Lt20200421A10.974.652.380.792.263.86
FRPHFRP Holdings20200421A300.8086.0977.1871.843.6914.13
FRPTFreshpet, In20200421A46.6111.828.188.223.473.63
FRTFederal Real20200421A21.367.994.594.933.393.07
FRTAForterra, In20200421A33.479.684.904.454.545.23
FSBFranklin Fin20200421A100.5225.7014.5915.4610.0310.26
FSBCFSB Bancorp,20200421A421.76462.07251.30251.55221.05220.33
FSBWFS Bancorp,20200421A616.2684.5977.5871.783.8512.79
FSCTForeScout Te20200421A3.531.590.750.890.840.70
FSEAFirst Seacoa20200421A459.4868.2159.3655.8713.5312.69
FSFGFirst Saving20200421A753.66167.4481.2373.3886.4895.50
FSIFlexible Sol20200421A357.04126.23121.16113.59-0.2412.46
FSKFS KKR Capit20200421A31.0711.682.822.668.879.03
FSLRFirst Solar,20200421A13.934.031.922.022.092.01
FSLYFastly, Inc.20200421A34.7316.244.388.9111.627.41
FSMFORTUNA Silv20200421A42.7130.7414.2513.4516.6817.52
FSMBFirst Trust20200421ETF96.9228.1128.1128.110.000.00
FSMDFidelity Sma20200421ETF39.1317.8413.8014.694.053.16
FSPFranklin Str20200421A50.8513.004.906.047.806.96
FSRVFinServ Acqu20200421A143.8853.4853.4853.480.000.00
FSSFederal Sign20200421A32.307.173.443.403.703.76
FSTAFidelity MSC20200421ETF6.503.542.121.841.421.70
FSTRFoster (Lb)20200421A170.0163.6845.8838.5315.7926.12
FSVFirstService20200421A71.2915.328.258.176.517.14
FSZFirst Trust20200421ETF50.6511.818.426.782.945.03
FTAFirst Trust20200421ETF10.285.267.147.16-1.88-1.90
FTACFinTech Acqu20200421A50.05
FTAGFirst Trust20200421ETF116.2239.3239.3239.320.000.00
FTAIFortress Tra20200421A59.9419.1710.8312.287.986.89
FTCFirst Trust20200421ETF13.103.913.443.460.470.45
FTCHFarfetch Lim20200421A17.415.290.570.704.674.59
FTCSFirst Trust20200421ETF6.742.512.202.120.310.39
FTDRfrontdoor, i20200421A43.1522.324.1014.044.608.06
FTECFidelity MSC20200421ETF5.631.931.791.550.140.38
FTEKFuel Tech, I20200421A303.18138.7775.2495.1454.6744.10
FTFTFuture FinTe20200421A215.2987.7163.7556.7724.1731.96
FTGCFirst Trust20200421ETF76.9340.1835.3131.164.849.07
FTHIFirst Trust20200421ETF36.8813.4111.9112.681.500.74
FTITechnipFMC p20200421A13.608.036.155.571.902.48
FTKFlotek Indus20200421A75.7364.7523.2940.7211.5423.88
FTLBFirst Trust20200421ETF78.4468.29-212.5213.17283.1555.51
FTLSFirst Trust20200421ETF22.8315.879.0113.95-0.411.91
FTNTFortinet, In20200421A11.283.420.380.022.543.40
FTRFrontier Com20200421A88.6857.5045.9944.3011.4813.35
FTRIFirst Trust20200421ETF109.3060.0223.2221.7038.0038.52
FTSFortis Inc.20200421A7.332.89-0.130.763.032.13
FTSDFranklin Lib20200421ETF4.052.602.602.600.000.00
FTSIFTS Internat20200421A98.2554.4435.4233.5516.2221.00
FTSLFirst Trust20200421ETF21.3513.187.247.436.045.87
FTSMFirst Trust20200421ETF4.411.951.471.720.480.23
FTVFortive Corp20200421A11.934.042.462.441.551.61
FTXDFirst Trust20200421ETF140.7430.3425.0430.275.280.08
FTXGFirst Trust20200421ETF177.04110.02110.02110.020.000.00
FTXHFirst Trust20200421ETF169.74130.68130.26110.861.0019.59
FTXLFirst Trust20200421ETF57.2511.9711.0211.780.950.19
FTXNFirst Trust20200421ETF73.6427.7823.9230.781.24-3.01
FTXOFirst Trust20200421ETF10.645.535.454.330.081.20
FTXRFirst Trust20200421ETF25.278.772.944.295.844.49
FUDE-TRACS UBS20200421ETN164.0086.9086.9086.900.000.00
FUEAB Svensk Ek20200421ETN388.14388.14388.140.000.00
FULH.B. Fuller20200421A25.076.012.982.673.013.34
FULCFulcrum Ther20200421A308.38150.3839.7544.31135.60120.74
FULTFulton Finan20200421A12.1612.275.836.646.515.72
FUMBFirst Trust20200421ETF85.3230.5230.5230.520.000.00
FUNCedar Fair,20200421A40.0815.787.217.968.237.86
FUNCFirst United20200421A562.1080.3475.1576.062.614.30
FUNDSprott Focus20200421A70.6323.7013.7813.7911.7111.71
FUSBFirst US Ban20200421A234.5461.3938.4625.8319.5135.40
FUTProShares Ma20200421ETF61.0613.41-10.81-7.1723.9320.58
FUTYFidelity MSC20200421ETF6.833.35-1.45-3.254.796.60
FUVArcimoto, In20200421A125.1381.4057.1354.6929.0127.20
FVFirst Trust20200421ETF16.276.887.107.11-0.23-0.23
FVALFidelity Val20200421ETF45.9714.9910.107.56-2.717.37
FVCFirst Trust20200421ETF26.586.726.126.260.600.45
FVCBFVCBankcorp,20200421A273.5153.7833.6254.191.12-0.59
FVDFirst Trust20200421ETF4.002.03-0.220.622.261.41
FVEFive Star Se20200421A78.6731.6410.249.2918.5622.35
FVLFirst TrustV20200421ETF34.4622.0119.5922.002.410.01
FVRRFiverr Inter20200421A50.2312.976.296.816.306.17
FWDBAdvisorShare20200421ETF67.9686.11-51.78-51.78139.95139.95
FWON AALiberty Medi20200421A48.9821.8912.3012.199.439.77
FWON KKLiberty Medi20200421A17.315.482.383.223.072.26
FWRDForward Air20200421A44.4311.284.825.166.256.14
FXDFirst Trust20200421ETF15.5611.119.586.951.534.17
FXGFirst Trust20200421ETF8.402.721.791.580.931.14
FXHFirst Trust20200421ETF14.244.504.634.30-0.120.20
FXIiShares Chin20200421ETF2.691.150.020.211.130.94
FXLFirst Trust20200421ETF10.156.663.685.162.991.50
FXNFirst Trust20200421ETF36.3912.309.7111.261.781.03
FXNCFIRST NATL C20200421A575.06172.06174.63139.2121.1033.13
FXOFirst Trust20200421ETF11.974.411.612.662.811.75
FXPProShares Ul20200421ETF6.913.050.160.972.892.08
FXRFirst Trust20200421ETF15.0610.669.859.770.810.90
FXUFirst Trust20200421ETF7.644.364.953.78-0.590.58
FXZFirst Trust20200421ETF15.354.453.064.161.390.29
FYCFirst Trust20200421ETF36.4114.5013.0612.861.441.64
FYLDCambria Fore20200421ETF133.2959.3364.4364.43-5.10-5.10
FYTFirst Trust20200421ETF40.2411.797.819.603.982.19
FYXFirst Trust20200421ETF29.936.686.687.230.00-0.54
GGENPACT LIMI20200421A9.165.534.143.251.402.31
GAACambria Glob20200421ETF76.9028.2114.7825.3013.512.91
GABCGerman Ameri20200421A67.2938.9032.8332.475.756.43
GAIAGaia, Inc. C20200421A69.4731.325.366.5326.2125.40
GAINGladstone In20200421A45.7026.7117.3215.058.6711.70
GALSPDR SSgA Gl20200421ETF43.5511.4313.2211.45-1.79-0.01
GALTGalectin The20200421A76.3540.7520.9919.6221.7521.34
GAMRETFMG Video20200421ETF63.5053.5250.0155.013.51-1.48
GARSGarrison Cap20200421A164.7146.6441.8834.48-0.3512.04
GASSStealthGas,20200421A100.6049.6427.5235.815.5413.72
GATXGATX Corpora20200421A25.266.592.112.474.384.13
GAZiPath Series20200421ETN60.38243.234.44141.015.3294.60
GBCIGlacier Banc20200421A27.9414.098.299.595.734.50
GBDCGolub Capita20200421A18.409.523.482.745.446.84
GBDVGlobal Beta20200421ETF53.8220.2621.3320.34-1.07-0.08
GBFiShares Gove20200421ETF51.2817.2317.2917.29-0.07-0.07
GBILGoldman Sach20200421ETF1.170.910.880.810.030.10
GBLGAMCO Invest20200421A465.1259.0754.6845.136.2814.09
GBLIGlobal Indem20200421A491.0894.6780.2881.8112.0412.70
GBRNew Concept20200421A367.50152.99140.54119.465.1333.17
GBTGlobal Blood20200421A24.858.720.941.877.876.95
GBUGiPath Gold E20200421ETN250.4062.2762.2762.270.000.00
GBUYGoldman Sach20200421ETF15.3624.6021.3224.473.260.13
GBXThe Greenbri20200421A36.2024.3215.4720.228.924.15
GCAPGain Capital20200421A17.367.50-0.651.158.166.36
GCBCGreene Count20200421A1358.33325.81323.02319.651.406.13
GCIGannett Co.,20200421A7.5015.973.767.532.148.30
GCOGenesco Inc.20200421A53.6014.662.513.6911.2111.04
GCOWPacer Global20200421ETF40.8115.1610.5511.224.653.98
GCPGCP Applied20200421A44.388.623.494.125.104.50
GDGeneral Dyna20200421A8.146.410.230.636.215.82
GDATGoldman Sach20200421ETF28.4111.5511.8011.36-0.250.19
GDDYGoDaddy Inc20200421A17.344.601.531.593.073.02
GDENGolden Enter20200421A97.0526.9417.8218.806.778.13
GDMAGadsden Dyna20200421ETF75.2515.1510.0910.095.065.06
GDNAGoldman Sach20200421ETF27.8110.197.929.852.270.33
GDOTGreen Dot Co20200421A36.7910.956.927.213.853.73
GDPGoodrich Pet20200421A306.38112.3993.0193.1914.8219.48
GDVDPrincipal Ac20200421ETF115.8142.8142.8142.810.000.00
GDXVanEck Vecto20200421ETF3.311.951.160.780.791.17
GDXJVanEck Vecto20200421ETF3.352.140.440.751.711.40
GDYNGrid Dynamic20200421A317.8869.4150.4355.6516.9013.85
GEGeneral Elec20200421A15.379.84-0.573.1010.456.77
GECGreat Elm Ca20200421A263.7387.3379.3274.589.0512.76
GECCGreat Elm Ca20200421A79.8926.9811.3212.7014.2614.32
GEFGreif, Inc.20200421A50.4610.911.081.369.499.54
GEF BBGreif, Inc.20200421A209.86113.91118.28114.13-12.51-0.22
GELGenesis Ener20200421A36.7011.143.845.447.195.70
GEMGoldman Sach20200421ETF20.9311.7811.3011.190.480.59
GENGenesis Heal20200421A38.4546.4716.8315.3730.6531.83
GENCGencor Indus20200421A86.9925.0213.129.619.0215.39
GENYPrincipal Mi20200421ETF140.2959.8759.7859.360.100.51
GEOThe GEO Grou20200421A22.0113.826.835.077.038.80
GEOSGeospace Tec20200421A128.2225.9714.5516.148.609.84
GERNGeron Corp20200421A88.5739.0525.0619.1013.4519.96
GESGuess?, Inc.20200421A25.0113.013.764.029.119.07
GEVOGevo, Inc.20200421A227.87136.8488.5583.9750.4353.60
GFEDGuaranty Fed20200421A917.43276.93276.93276.930.000.00
GFFGriffon Corp20200421A43.489.693.464.945.044.75
GFINGoldman Sach20200421ETF27.5010.109.8710.260.23-0.16
GFLGFL Environm20200421A62.608.565.636.172.282.39
GFNGeneral Fina20200421A161.8434.8925.5223.194.4311.69
GGGGraco Inc20200421A14.724.722.084.121.120.59
GHGuardant Hea20200421A34.938.484.614.703.453.78
GHCGRAHAM HOLDI20200421A78.2424.1817.9519.334.974.65
GHIVGores Holdin20200421A230.7625.5025.5025.500.000.00
GHLGreenhill &20200421A78.5752.1947.5545.495.266.69
GHMGraham Corpo20200421A134.8527.7515.6923.034.944.71
GHSIGuardion Hea20200421A73.0733.4224.8225.475.477.90
GHYBGoldman Sach20200421ETF20.486.424.124.982.301.44
GHYGiShares US &20200421ETF23.8011.139.949.331.191.80
GIBCGI Inc.20200421A8.253.230.780.992.452.24
GIFIGulf Island20200421A121.2242.8631.5530.658.4112.42
GIGBGoldman Sach20200421ETF45.1010.136.346.773.423.39
GIGESoFi Gig Eco20200421ETF104.2718.4717.7517.210.411.26
GIGMGigaMedia Lt20200421A309.71101.15103.5583.51-15.6717.25
GIISPDR S&P Glo20200421ETF16.724.953.223.931.731.02
GIIIG-Iii Appare20200421A30.0810.835.175.055.615.81
GILGildan Activ20200421A10.108.451.082.697.425.81
GILDGilead Scien20200421A2.281.57-0.020.061.591.51
GILTGilat Satell20200421A24.4228.7825.6825.673.103.10
GISGeneral Mill20200421A4.076.800.782.980.663.79
GIXGigCapital2,20200421A509.91276.38277.83278.350.17-1.99
GKOSGlaukos Corp20200421A47.7713.986.976.986.747.00
GLGlobe Life I20200421A20.746.101.973.383.892.72
GLADGladstone Ca20200421A47.9319.1610.119.766.729.40
GLBSGlobus Marit20200421A196.2788.5150.1871.7235.7116.86
GLBYWisdomTree Y20200421ETF91.21
GLBZGlen Burnie20200421A1983.91621.88621.88621.880.000.00
GLDDGreat Lakes20200421A22.5316.147.6812.058.604.10
GLDICredit Suiss20200421ETF156.5674.6569.4714.859.2559.48
GLEOGalileo Acqu20200421A59.8036.2036.0336.090.000.11
GLGTD Holdings,20200421A227.8872.8462.6363.299.359.60
GLIB AAGCI Liberty,20200421A26.415.241.391.703.843.53
GLIFAGFiQ Global20200421ETF113.1780.2860.4260.4219.9519.95
GLMDGalmed Pharm20200421A108.3657.6539.8240.1416.7417.53
GLNGGolar LNG Lt20200421A20.769.444.560.424.529.01
GLOBGLOBANT S.A.20200421A49.6813.452.633.4010.6710.09
GLOGGASLOG LTD20200421A34.5429.86-4.413.7134.7926.72
GLOPGASLOG PARTN20200421A52.6319.437.228.9210.7910.53
GLPGlobal Partn20200421A113.0234.6122.3219.6911.9514.93
GLPIGaming and L20200421A16.385.440.763.982.861.46
GLREGreenlight C20200421A29.0010.292.583.117.397.19
GLTGlatfelter20200421A57.9217.455.552.357.5515.02
GLUUGlu Mobile I20200421A13.416.082.982.703.093.38
GLWCorning Inco20200421A5.315.77-0.140.855.944.96
GLYCGlycoMimetic20200421A71.1748.6817.9526.4915.3922.14
GMGeneral Moto20200421A4.848.314.653.233.705.14
GMANGoldman Sach20200421ETF17.076.023.174.222.861.80
GMBLEsports Ente20200421A217.03103.0173.1482.8924.8220.20
GMDAGamida Cell20200421A275.03138.3574.5979.7268.9960.66
GMEGameStop Cor20200421A22.7411.442.352.638.908.81
GMEDGLOBUS MEDIC20200421A19.874.292.072.592.221.70
GMFSPDR S&P Eme20200421ETF45.4013.3212.8512.970.470.35
GMHIGores Metrop20200421A96.4025.0624.8924.84-0.070.21
GMLPGolar LNG Pa20200421A64.3231.2322.3718.467.2812.79
GMOGeneral Moly20200421A356.27306.16193.84206.47115.10100.32
GMOMCambria Glob20200421ETF50.7212.3411.2714.311.11-1.98
GMREGlobal Medic20200421A37.2317.419.789.626.417.81
GMSGMS Inc.20200421A60.9310.854.915.025.775.84
GNAFMicroSectors20200421ETN14.524.822.713.672.111.15
GNCGNC Holdings20200421A34.9526.1410.5010.567.1215.31
GNCAGenocea Bios20200421A111.9451.4044.0441.557.709.87
GNEGENIE ENERGY20200421A59.6615.214.747.649.337.56
GNKGENCO SHIPPI20200421A59.4219.3310.5311.247.848.08
GNLGlobal Net L20200421A21.086.693.212.443.254.25
GNLNGreenlane Ho20200421A158.5151.5337.1727.7916.1323.93
GNMAiShares GNMA20200421ETF10.474.693.513.950.230.73
GNMKGenMark Diag20200421A25.276.943.223.773.703.17
GNOMGlobal X Gen20200421ETF46.0816.0314.9514.961.081.07
GNPXGenprex, Inc20200421A55.0524.2218.1217.506.076.73
GNRSPDR S&P Glo20200421ETF32.9511.169.869.911.301.25
GNRCGENERAC HOLD20200421A20.515.751.244.522.141.22
GNSSGenasys Inc.20200421A138.8544.2336.0235.925.098.23
GNTXGentex Corp20200421A6.517.024.174.592.882.46
GNTYGuaranty Ban20200421A775.7655.0441.5642.019.0913.00
GNUSGenius Brand20200421A189.23137.42114.63107.973.0528.55
GNWGenworth Fin20200421A31.0313.623.865.939.807.70
GOGrocery Outl20200421A27.017.073.834.653.112.42
GOATVanEck Vecto20200421ETF43.3821.7820.3820.191.401.59
GOAUUS Global GO20200421ETF76.0078.6625.2860.541.3217.30
GOEXGlobal X Gol20200421ETF99.3276.1672.2473.723.922.44
GOGLGolden Ocean20200421A32.1716.868.879.307.717.56
GOGOGogo Inc.20200421A63.0320.3815.1915.734.954.66
GOLDBarrick Gold20200421A4.172.140.690.971.451.17
GOLFAcushnet Hol20200421A22.8613.739.4610.084.243.66
GOODGladstone Co20200421A51.2013.285.012.506.3710.76
GOOGAlphabet Inc20200421A9.312.331.211.471.120.85
GOOG LLAlphabet Inc20200421A9.992.680.671.612.021.07
GOOSCanada Goose20200421A16.698.942.985.035.903.90
GOROGold Resourc20200421A28.5913.353.992.799.1010.56
GOSSGossamer Bio20200421A83.8135.1818.3224.1717.1011.16
GOVTiShares U.S.20200421ETF3.541.361.221.220.140.14
GPAQGordon Point20200421A2498.981234.841234.841234.840.000.00
GPCGenuine Part20200421A16.165.131.672.413.462.72
GPIGroup 1 Auto20200421A51.0315.8710.9410.104.655.80
GPKGraphic Pack20200421A12.708.871.523.877.445.14
GPLGreat Panthe20200421A103.3559.2632.5349.4218.019.74
GPMTGranite Poin20200421A28.2315.81-0.41-0.1616.2616.07
GPNGlobal Payme20200421A10.543.290.760.982.522.32
GPORGulfport Ene20200421A91.5136.9225.8921.898.7115.03
GPREGreen Plains20200421A54.0516.434.218.448.258.07
GPRKGEOPARK LIMI20200421A78.8616.531.34-14.4613.7731.05
GPROGoPro, Inc.20200421A37.6335.8214.2913.7521.4922.37
GPSThe Gap, Inc20200421A13.569.191.503.387.705.83
GPXGP Strategie20200421A115.2926.4513.4618.147.728.31
GQREFlexShares G20200421ETF27.2315.4213.925.851.509.59
GRAW.R. Grace &20200421A19.598.946.486.651.402.28
GRAFGraf Industr20200421A71.4225.4414.85-12.643.8037.98
GRBKGreen Brick20200421A60.9322.099.09-5.187.4427.14
GRCThe Gorman-R20200421A86.1239.3622.9332.9416.356.44
GREKGlobal X MSC20200421ETF47.0920.4816.2115.724.294.78
GRESIQ ARB Globa20200421ETF24.0724.9616.1016.288.928.73
GRIDFirst Trust20200421ETF33.5424.2610.358.5713.9615.74
GRIFGriffin Indu20200421A488.06102.81101.8598.861.373.95
GRILMuscle Maker20200421A457.80192.77197.93183.278.099.61
GRINGrindrod Shi20200421A284.7170.6146.3248.8119.3121.80
GRMNGarmin Ltd20200421A10.874.532.342.582.191.95
GRNiPath Series20200421ETN171.7147.0947.0947.090.000.00
GRNBVanEck Vecto20200421ETF24.8742.788.7512.230.0030.13
GRNQGreenpro Cap20200421A594.81226.92196.16176.340.5648.99
GRNVGreenVision20200421A100.51
GROWUS Global In20200421A242.52114.6999.3795.549.6519.05
GRPNGroupon, Inc20200421A22.0412.956.317.906.415.11
GRTSGritstone On20200421A271.2651.2724.6544.6317.876.40
GRTXGalera Thera20200421A512.39109.6485.5394.9113.0014.72
GRUAB Svensk Ek20200421ETN369.6269.80118.4068.49-5.291.01
GRUBGRUBHUB INC.20200421A11.633.692.232.101.451.59
GRWGGROW GENERAT20200421A86.6718.1011.3913.295.854.81
GSGoldman Sach20200421A6.434.480.722.043.782.45
GSATGlobalstar,20200421A132.0484.6778.5078.725.815.97
GSBGlobalSCAPE,20200421A172.2845.2642.1843.402.481.86
GSBCGreat Southe20200421A181.9840.6623.0624.7414.5015.95
GSCGS Connect S20200421ETN1152.49120.2328.5928.5994.9094.90
GSEUGoldman Sach20200421ETF38.8814.780.764.6314.0310.17
GSEWGoldman Sach20200421ETF35.7911.679.5710.572.111.10
GSHDGoosehead In20200421A81.9118.549.8510.577.787.99
GSIEGoldman Sach20200421ETF15.719.349.149.240.210.10
GSITGSI Technolo20200421A78.9329.5015.4316.819.4212.66
GSJYGoldman Sach20200421ETF64.9531.5531.5531.550.000.00
GSKYGreenSky, In20200421A47.2322.837.077.4115.7515.54
GSLGlobal Ship20200421A255.12217.18237.38208.804.618.36
GSLCGoldman Sach20200421ETF7.052.201.671.700.530.50
GSMFerroglobe P20200421A276.28165.07100.9392.3358.7774.67
GSMGGlory Star N20200421A114.3445.6334.2933.807.0611.81
GSPBarclays Ban20200421ETN177.0189.8746.6879.183.159.61
GSSGolden Star20200421A45.5025.968.9510.1211.0715.88
GSSCGS ActiveBet20200421ETF37.1810.488.909.731.590.76
GSSTGoldman Sach20200421ETF7.211.501.761.42-0.260.08
GSUMGridsum Hold20200421A310.87127.55121.81124.847.092.87
GSVGold Standar20200421A41.9134.948.8512.0025.6523.37
GSYInvesco Ultr20200421ETF2.250.890.680.680.210.22
GTGoodyear Tir20200421A15.3710.907.126.693.814.24
GTEGran Tierra20200421A71.4746.9122.4725.1021.6722.03
GTECGreenland Te20200421A1246.86588.21614.92474.7985.97117.16
GTESGates Indust20200421A51.8415.728.667.456.508.26
GTHXG1 Therapeut20200421A68.7730.078.22-6.1011.3335.86
GTIMGood Times R20200421A152.47100.0678.3976.945.4222.78
GTIPGoldman Sach20200421ETF28.0510.9910.9810.990.000.00
GTLSChart Indust20200421A48.1412.356.518.394.953.96
GTNGray Televis20200421A23.379.283.235.744.073.55
GTN AAGray Televis20200421A837.98234.62198.61199.6638.2237.18
GTOInvesco Tota20200421ETF91.6934.1134.0634.110.050.00
GTSTriple-S Man20200421A44.9611.125.515.575.315.55
GTTGTT Communic20200421A74.9121.8213.5016.336.595.49
GTXGarrett Moti20200421A39.8219.124.566.6311.6512.50
GTYGetty Realty20200421A50.2515.729.078.116.187.61
GTYHGTY Technolo20200421A236.1968.5041.0047.8627.0621.41
GUDBSage ESG Int20200421ETF238.25122.10122.10122.100.000.00
GULFWisdomTree20200421ETF364.7391.9630.6930.6962.2362.23
GUNRFlexShares G20200421ETF9.292.472.051.070.431.41
GUREGulf Resourc20200421A258.5989.0038.74-23.6064.60113.03
GURUGlobal X Gur20200421ETF95.0840.7939.5839.611.221.19
GUSHDirexion Dai20200421ETF13.934.632.002.242.562.39
GVGoldfield Co20200421A65.0953.7718.8642.5510.7611.10
GVAGranite Cons20200421A26.118.522.334.736.113.80
GVALCambria Glob20200421ETF31.007.926.196.311.681.61
GVIiShares Inte20200421ETF19.316.206.266.20-0.060.00
GVIPGoldman Sach20200421ETF20.3424.0924.4124.12-0.32-0.03
GVPGSE Systems,20200421A683.95201.75201.75201.750.000.00
GWBGreat Wester20200421A34.1312.879.409.983.412.90
GWGHGWG Holdings20200421A266.2775.5815.1128.0950.9347.08
GWREGUIDEWIRE SO20200421A22.073.881.131.442.752.44
GWRSGlobal Water20200421A125.2637.0532.4028.494.548.59
GWWW.W. Grainge20200421A23.225.361.822.153.493.21
GWXSPDR S&P Int20200421ETF33.888.668.008.190.660.47
GXCSPDR S&P Chi20200421ETF32.838.958.458.540.490.41
GXFGlobal X FTS20200421ETF100.3725.5925.3825.590.220.00
GXGGlobal X MSC20200421ETF292.4358.5445.1242.1813.1416.52
GXGXGX Acquisito20200421A87.6654.9754.9254.920.050.05
GXTGGlobal X The20200421ETF163.29242.82242.88242.82-0.060.00
GYLDArrow Dow Jo20200421ETF559.73111.75108.99109.012.782.78
GYROGyrodyne, LL20200421A2044.11644.1163.0563.05621.06621.06
HHyatt Hotels20200421A21.297.033.372.203.624.86
HAHawaiian Hol20200421A20.3210.460.842.075.888.36
HACKETFMG Prime20200421ETF25.1116.41-2.69-2.2319.1618.69
HAEHaemonetics20200421A27.555.492.763.072.712.43
HAFCHanmi Financ20200421A43.4012.683.223.256.609.37
HAILSPDR S&P Ken20200421ETF28.244.27-6.97-5.2911.249.56
HAINHain Celesti20200421A11.624.831.231.443.623.40
HALHalliburton20200421A13.366.232.042.834.153.40
HALLHallmark Fin20200421A133.9461.0936.7140.8923.0820.45
HALOHalozyme The20200421A19.479.144.785.164.154.01
HAPVanEck Vecto20200421ETF52.5212.8713.0313.03-0.16-0.16
HAPPHappiness Bi20200421A88.4832.1423.1829.925.352.20
HARPHarpoon Ther20200421A218.5660.0847.4836.447.1023.48
HASHasbro, Inc.20200421A13.935.381.15-0.081.865.41
HASIHANNON ARMST20200421A22.388.181.681.936.196.27
HAUDiShares Curr20200421ETF158.93227.90227.90227.900.000.00
HAUZXtrackers In20200421ETF45.325.914.995.780.920.13
HAWXiShares Curr20200421ETF38.8514.9514.9615.16-0.01-0.21
HAYNHaynes Inter20200421A47.1512.644.204.276.378.35
HBANHuntington B20200421A13.157.941.124.764.853.17
HBBHamilton Bea20200421A549.2848.4123.5324.0316.7324.26
HBCPHome Bancorp20200421A572.3169.1743.8544.8814.4025.35
HBIHanesbrands,20200421A11.678.782.623.496.195.32
HBIOHarvard Bios20200421A98.0630.690.820.2728.4930.48
HBMHudbay Miner20200421A48.4717.319.786.856.6910.38
HBMDHoward Banco20200421A232.2778.5463.0453.3214.0025.39
HBNCHorizon Banc20200421A56.4531.733.764.3829.4329.08
HBPHuttig Build20200421A655.48813.46806.06807.555.886.11
HBTHBT Financia20200421A277.2155.4235.4633.0316.7922.36
HCAHCA Healthca20200421A21.8610.860.082.6010.668.32
HCACHennessy Cap20200421A138.46
HCAPHarvest Capi20200421A327.17105.00104.18100.161.894.83
HCATHealth Catal20200421A46.0211.670.861.8510.499.84
HCCWarrior Met20200421A25.108.742.202.815.065.92
HCCHHL Acquisiti20200421A244.84
HCCIHeritage-Cry20200421A113.5233.9213.6920.9911.5212.92
HCCOHealthcare M20200421A631.6183.6955.7955.7928.2928.29
HCFTHunt Compani20200421A112.1336.7610.096.5017.4030.15
HCHCHC2 Holdings20200421A114.4348.1726.3230.607.2117.45
HCIHCI Group, I20200421A104.3123.2910.6114.088.329.20
HCKTHackett Grou20200421A36.7819.982.2413.147.766.87
HCRHi-Crush Inc20200421A85.1657.5916.4913.7538.0944.43
HCRBHartford Cor20200421ETF16.3523.2623.2623.260.000.00
HCSGHealthcare S20200421A29.4514.147.078.167.146.03
HDHome Depot,20200421A5.681.86-0.930.102.791.76
HDAWXtrackers MS20200421ETF1627.97283.68283.68283.680.000.00
HDEFXtrackers MS20200421ETF53.459.298.529.220.780.07
HDGProShares He20200421ETF49.359.616.246.243.373.37
HDGEAdvisorShare20200421ETF28.0112.0712.0511.790.020.28
HDIV