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 Avg20191210A6.775.722.653.003.072.72
ETF_AvgVW ETF Avg20191210ETF2.163.662.782.850.880.81
ETN_AvgVW ETN Avg20191210ETN14.1311.608.408.643.192.96
AAgilent Tech20191210A3.033.37-0.54-0.353.913.72
AAAlcoa Corpor20191210A5.384.291.271.503.022.79
AAAUPerth Mint P20191210ETF6.907.397.197.430.20-0.04
AADRAdvisorShare20191210ETF72.22209.61209.61209.610.000.00
AALAmerican Air20191210A3.774.20-0.470.394.673.81
AAMCAltisource A20191210A777.97414.44266.73139.46147.72274.98
AAMEAtlantic Ame20191210A777.27461.61595.00595.00-133.38-133.38
AANAaron's, Inc20191210A10.404.182.162.662.041.52
AAOIApplied Opto20191210A17.0810.856.206.554.654.30
AAONAaon Inc20191210A23.0710.264.584.435.695.83
AAPADVANCE AUTO20191210A7.124.462.632.691.831.77
AAPLApple Inc.20191210A0.740.740.700.630.030.11
AATAMERICAN ASS20191210A9.046.475.124.731.341.74
AAUAlmaden Mine20191210A81.85130.23132.10129.34-1.870.90
AAWWAtlas Air Wo20191210A18.369.783.083.216.706.57
AAXJiShares MSCI20191210ETF1.470.700.300.270.390.42
AAXNAxon Enterpr20191210A14.749.964.204.395.765.59
ABAllianceBern20191210A9.4910.942.312.308.648.64
ABBVABBVIE INC.20191210A1.601.591.231.300.360.28
ABCAmerisourceB20191210A5.982.550.320.992.241.57
ABCBAmeris Banco20191210A10.5922.794.315.2218.4717.57
ABEOAbeona Thera20191210A38.5339.1926.9814.6512.2424.55
ABGAsbury Autom20191210A25.239.424.345.075.084.35
ABIOARCA biophar20191210A247.17114.8093.38100.5221.4214.28
ABMABM Industri20191210A11.004.753.343.301.411.47
ABMDAbiomed Inc20191210A14.598.343.033.595.314.75
ABRArbor Realty20191210A6.998.967.705.081.263.88
ABTAbbott Labor20191210A1.951.410.340.521.070.89
ABTXAllegiance B20191210A13.2132.606.386.9226.2225.69
ABUSArbutus Biop20191210A71.2564.9120.9723.6243.9441.29
ACAssociated C20191210A181.9455.8430.3333.7825.5122.06
ACAArcosa, Inc.20191210A11.585.266.515.82-1.25-0.57
ACADAcadia Pharm20191210A10.3018.2117.7220.740.49-2.52
ACAMAcamar Partn20191210A39.130.00
ACBAurora Canna20191210A39.5028.8215.0917.3613.6611.41
ACBIAtlantic Cap20191210A16.9512.244.354.207.898.05
ACCAmerican Cam20191210A5.203.021.091.501.931.53
ACCOAcco Brands20191210A11.236.273.594.062.672.21
ACELAccel Entert20191210A26.4313.446.707.656.745.78
ACERAcer Therape20191210A169.48111.1186.6392.3524.4718.76
ACESALPS Clean E20191210ETF36.21220.00184.72220.0035.280.00
ACGLArch Capital20191210A4.125.680.56-0.425.126.10
ACHCAcadia Healt20191210A8.715.46-1.49-1.026.956.48
ACHVAchieve Life20191210A58.0288.2359.6870.1028.5618.13
ACIAAcacia Commu20191210A4.023.032.502.710.520.31
ACIOAptus Collar20191210ETF22.6918.1818.7518.18-0.570.00
ACIUAC Immune SA20191210A63.8664.47-1.80-1.3866.2765.85
ACIWACI Worldwid20191210A9.5220.670.581.9320.0918.74
ACLSAxcelis Tech20191210A16.4518.379.919.118.469.26
ACMAecom20191210A4.074.662.802.911.861.75
ACMRACM Research20191210A49.5834.702.2612.3932.4422.31
ACNAccenture PL20191210A2.662.830.780.902.051.94
ACNBACNB Corp20191210A82.9163.5922.0822.5441.5041.05
ACORAcorda Thera20191210A60.0752.1527.0630.0825.0922.07
ACREAres Commerc20191210A8.676.962.563.174.403.79
ACRSAclaris Ther20191210A78.7461.1924.9526.8836.2534.36
ACRXAcelRx Pharm20191210A52.3043.4111.0916.7032.3226.72
ACSGXtrackers MS20191210ETF27.7528.9328.9328.930.000.00
ACSIAmerican Cus20191210ETF9.313.121.922.321.200.80
ACSTAcasti Pharm20191210A56.0757.3624.7134.0932.6523.27
ACTAdvisorShare20191210ETF12.196.786.786.780.000.00
ACTGAcacia Resea20191210A62.9656.5636.9543.1419.6113.42
ACTTAct II Globa20191210A90.7789.2389.4389.43-0.19-0.19
ACUAcme United20191210A254.19100.1288.4988.4911.6311.63
ACWFiShares Edge20191210ETF32.0310.6210.8610.51-0.230.12
ACWIiShares MSCI20191210ETF1.291.150.140.111.001.04
ACWViShares Edge20191210ETF4.645.974.885.421.090.55
ACWXiShares MSCI20191210ETF2.083.963.523.590.450.39
ACYAeroCentury20191210A465.28365.52277.86302.5087.6663.02
ADBEAdobe Inc.20191210A2.844.092.522.701.571.39
ADCAgree Realty20191210A7.943.790.460.103.323.69
ADESAdvanced Emi20191210A24.9115.299.995.355.309.94
ADIAnalog Devic20191210A3.003.111.931.691.181.41
ADILAdial Pharma20191210A150.6588.7463.3364.0025.4024.74
ADMArcher Danie20191210A2.362.13-0.130.612.261.52
ADMAADMA Biologi20191210A26.7623.9215.8115.398.118.54
ADMEAptus Behavi20191210ETF10.238.275.826.612.451.66
ADMPAdamis Pharm20191210A93.8292.6578.3381.0214.3211.63
ADMSAdamas Pharm20191210A26.5817.794.375.3413.4212.45
ADNTAdient plc O20191210A11.697.224.163.953.063.28
ADPAutomatic Da20191210A2.972.252.292.65-0.04-0.40
ADPTAdaptive Bio20191210A61.8735.5914.8125.2220.7810.37
ADREInvesco BLDR20191210ETF32.089.398.989.390.400.00
ADROAduro Biotec20191210A84.1270.3546.0448.4624.3121.89
ADSAlliance Dat20191210A7.994.161.341.592.812.57
ADSKAutodesk Inc20191210A4.092.811.160.851.651.95
ADSWAdvanced Dis20191210A3.041.662.251.62-0.580.04
ADTADT Inc.20191210A12.388.954.184.564.774.39
ADTNAdtran Inc20191210A17.8318.933.194.8115.7414.13
ADUSAddus HomeCa20191210A23.6411.713.663.148.058.57
ADVMAdverum Biot20191210A25.4019.386.447.8412.9411.54
ADXSAdvaxis, Inc20191210A68.4997.4938.5054.3958.9843.10
AEAdams Resour20191210A122.8492.4576.0975.6916.3616.75
AEEAmeren Corpo20191210A2.642.340.620.921.731.42
AEGNAegion Corp20191210A28.0237.4510.5810.9526.8726.50
AEHRAehr Test Sy20191210A161.01118.9661.2461.2357.7157.73
AEISAdvanced Ene20191210A14.056.462.482.703.993.77
AELAmerican Equ20191210A6.324.470.480.823.993.65
AEMAgnico Eagle20191210A4.082.990.401.422.591.57
AEMDAETHLON MEDI20191210A267.12186.11125.51136.2960.6049.82
AEOAmerican Eag20191210A6.715.914.374.311.541.60
AEPAmerican Ele20191210A2.451.331.391.20-0.060.13
AERAercap Holdi20191210A4.993.300.280.523.032.79
AERIAerie Pharma20191210A21.119.554.405.015.164.54
AESAES Corporat20191210A5.274.582.102.082.482.50
AESEAllied Espor20191210A326.59112.14104.0296.278.1215.87
AEYADDvantage T20191210A156.03181.57152.79154.8128.7826.76
AEYEAudioEye, In20191210A181.4465.3464.8865.030.460.31
AEZSAeterna Zent20191210A128.87160.98140.48142.9620.5018.01
AFCAllied Capit20191210A19.4210.240.551.969.688.27
AFGAmerican Fin20191210A7.663.092.292.340.800.75
AFHAtlas Financ20191210A446.44287.19249.46254.8937.7332.30
AFIArmstrong Fl20191210A42.6122.31-8.100.5430.4121.76
AFIFAnfield Univ20191210ETF31.102.462.462.460.000.00
AFINAmerican Fin20191210A20.6017.6812.9412.014.735.66
AFKVanEck Vecto20191210ETF46.7575.7715.8715.8759.9059.90
AFLAflac Inc.20191210A2.012.170.671.081.501.09
AFLGFirst Trust20191210ETF13.984.394.394.390.000.00
AFMCFirst Trust20191210ETF20.622.382.382.380.000.00
AFMDAffimed N.V.20191210A45.2443.7225.3426.8818.3916.86
AFSMFirst Trust20191210ETF28.7115.4115.4115.410.000.00
AFTYPacer CSOP F20191210ETF28.0824.0824.0824.080.000.00
AFYAAfya Limited20191210A79.9829.7122.9924.246.735.47
AGFIRST MAJEST20191210A9.547.901.892.246.005.66
AGBAAGBA Acquisi20191210A39.92
AGCOAGCO Corpora20191210A5.853.501.851.981.651.52
AGEAgeX Therape20191210A217.32328.5058.1462.94270.36265.56
AGENAgenus Inc.20191210A26.8333.2315.9416.8817.3016.36
AGFSAgroFresh So20191210A151.48118.9294.01109.1124.919.81
AGGiShares Core20191210ETF0.890.750.530.540.210.20
AGGPIQ Enhanced20191210ETF14.089.529.529.520.000.00
AGGYWisdomTree Y20191210ETF2.913.052.983.040.070.02
AGIAlamos Gold20191210A18.6315.595.786.809.818.79
AGIOAgios Pharma20191210A13.429.830.132.389.707.45
AGLEAeglea BioTh20191210A73.2635.6211.1815.9724.4419.65
AGMFederal Agri20191210A54.5532.5923.1425.299.457.30
AGMAFederal Agri20191210A187.56
AGMHAGM Group Ho20191210A980.60627.64285.40562.60342.2365.04
AGNAllergan plc20191210A1.911.351.031.070.310.28
AGNCAGNC Investm20191210A5.794.292.232.382.061.91
AGNDWisdomTree T20191210ETF34.5120.3620.3620.360.000.00
AGOAssured Guar20191210A5.243.742.382.591.351.14
AGRAvangrid, In20191210A5.603.071.201.231.871.84
AGROADECOAGRO S.20191210A17.8221.4010.1511.6311.259.77
AGRXAgile Therap20191210A55.3057.8845.4642.5712.4415.34
AGSPlayAGS, Inc20191210A31.7912.147.516.904.625.24
AGTiShares MSCI20191210ETF45.8345.6140.1645.045.440.56
AGTCApplied Gene20191210A102.0275.1658.6263.7516.5311.41
AGXArgan, Inc20191210A16.177.053.113.443.943.60
AGYSAgilysys, In20191210A22.5619.523.352.5416.1816.98
AGZiShares Agen20191210ETF3.594.385.085.11-0.69-0.72
AGZDWisdomTree T20191210ETF24.5211.8911.8911.890.000.00
AHCA.H. Belo Co20191210A126.3377.1277.2777.12-0.15-0.01
AHCOAdaptHealth20191210A118.5055.4747.6449.377.836.10
AHHArmada Hoffl20191210A9.225.341.261.634.083.71
AHPIAllied Healt20191210A1195.0262.10-214.94-214.94277.03277.03
AHTAshford Hosp20191210A37.4131.427.2211.7124.2019.71
AIArlington As20191210A17.7116.409.8411.486.554.92
AIAiShares Asia20191210ETF21.6810.0110.868.95-0.861.06
AIEQAI Powered E20191210ETF26.3126.7119.1022.427.614.29
AIGAmerican Int20191210A2.632.532.142.320.400.22
AIHSSenmiao Tech20191210A353.56298.78243.72233.2255.0665.56
AIIQAI Powered I20191210ETF35.6517.1015.4015.401.711.71
AIMAIM ImmunoTe20191210A114.35123.7784.7284.7739.0539.00
AIMCAltra Indust20191210A11.827.741.351.456.386.29
AIMTAimmune Ther20191210A12.2311.523.614.867.926.69
AINAlbany Inter20191210A15.728.333.984.074.354.26
AINCAshford Inc.20191210A262.63143.9854.1447.5289.8496.46
AINVApollo Inves20191210A6.356.741.823.934.922.80
AIQGlobal X Fut20191210ETF47.6724.0424.9424.04-0.910.00
AIRAAR Corp.20191210A16.629.565.635.613.933.95
AIRGAirgain, Inc20191210A57.2634.5310.7511.2623.7823.26
AIRIAir Industri20191210A98.1484.1674.5575.869.618.30
AIRRFirst Trust20191210ETF14.349.367.629.191.740.17
AIRTAir T Inc20191210A384.16353.47322.89322.8930.5830.58
AITApplied Indu20191210A12.074.131.181.342.952.79
AIVApartment In20191210A4.663.491.321.542.171.95
AIZAssurant, In20191210A4.823.771.511.622.252.14
AJGArthur J. Ga20191210A3.662.330.770.861.561.47
AJRDAerojet Rock20191210A10.465.783.243.302.542.48
AJXGreat Ajax C20191210A11.767.242.955.414.291.83
AKAMAkamai Techn20191210A4.348.810.291.038.527.79
AKBAAkebia Thera20191210A19.0914.050.634.2813.429.77
AKCAAkcea Therap20191210A31.5621.7013.4012.068.309.64
AKERAkers Biosci20191210A151.01156.00152.26141.983.7414.02
AKGAsanko Gold20191210A52.5860.3132.5047.6727.8112.64
AKRAcadia Realt20191210A9.134.781.291.803.492.99
AKROAkero Therap20191210A277.61112.5474.5081.6938.0430.86
AKRXAkorn, Inc.20191210A29.0727.7711.0318.5516.749.22
AKTSAKOUSTIS TEC20191210A41.92102.10-0.83-0.37102.93102.47
ALAir Lease Co20191210A6.224.532.522.552.011.98
ALACAlberton Acq20191210A19.34
ALBAlbemarle Co20191210A6.203.451.211.452.242.00
ALBOAlbireo Phar20191210A97.1152.2511.4310.5540.8241.71
ALCAlcon Inc. O20191210A2.801.921.121.210.800.71
ALCOAlico Inc20191210A69.74133.6749.3953.6484.2980.03
ALDXAldeyra Ther20191210A54.7243.4918.4418.8825.0524.61
ALEALLETE, Inc.20191210A7.694.235.094.04-0.850.19
ALECAlector, Inc20191210A34.2721.7913.3612.198.459.60
ALEXAlexander &20191210A14.946.123.474.072.652.05
ALFAAlphaClone A20191210ETF32.70102.0471.8567.3130.1934.74
ALGAlamo Group,20191210A53.8319.9711.2913.018.686.96
ALGNAlign Techno20191210A10.315.851.811.814.044.04
ALGRAllegro Merg20191210A34.966.226.226.220.000.00
ALGTAllegiant Tr20191210A17.726.572.543.404.043.17
ALIMAlimera Scie20191210A176.96126.48106.3869.6120.1056.87
ALJJALJ Regional20191210A912.40615.58170.25526.81445.3388.76
ALKAlaska Air G20191210A6.233.55-0.17-1.313.724.86
ALKSAlkermes Inc20191210A7.587.483.993.373.504.12
ALLThe Allstate20191210A2.921.390.490.580.900.81
ALLEAllegion Pub20191210A3.871.950.900.921.051.03
ALLKAllakos Inc.20191210A64.5221.3717.3914.773.976.60
ALLOAllogene The20191210A29.3819.7610.3411.499.428.27
ALLTAllot Ltd. O20191210A30.9142.69-0.50-0.5543.1843.24
ALLYAlly Financi20191210A3.553.090.460.662.632.43
ALNAAllena Pharm20191210A101.1481.7868.9870.0312.8011.75
ALNYAlnylam Phar20191210A14.9311.494.854.556.636.94
ALOAlio Gold In20191210A128.57106.8854.8358.5852.0548.30
ALOTAstroNova, I20191210A42.7617.855.0210.6012.847.25
ALPNAlpine Immun20191210A629.64391.29237.13256.24154.16135.05
ALRMAlarm.com Ho20191210A12.916.603.575.053.031.55
ALRNAileron Ther20191210A71.53390.04222.44222.58167.59167.46
ALRSAlerus Finan20191210A102.4254.8646.5153.458.351.41
ALSKAlaska Commu20191210A66.0651.4237.6137.6113.8113.81
ALSNALLISON TRAN20191210A4.953.521.181.852.331.67
ALTAltimmune, I20191210A105.0586.5151.4952.1735.0134.33
ALTMAltus Midstr20191210A53.9535.866.867.8529.0027.79
ALTRAltair Engin20191210A14.4048.987.473.5241.5145.46
ALTSProShares Mo20191210ETF39.4528.2118.8119.119.409.10
ALTYGlobal X Sup20191210ETF38.32274.4025.0425.04249.36249.36
ALVAutoliv, Inc20191210A7.934.351.781.722.572.63
ALXAlexander's20191210A76.0730.9527.3230.593.630.36
ALXNAlexion Phar20191210A6.615.892.340.983.554.90
ALYAAlithya Grou20191210A202.97109.8989.1986.0020.7023.90
AMAntero Midst20191210A18.6414.804.615.7310.209.07
AMAGAMAG Pharmac20191210A20.5818.836.143.6812.6915.15
AMALAmalgamated20191210A43.3730.6220.4620.7410.179.89
AMATApplied Mate20191210A2.003.382.632.730.750.65
AMBAAmbarella, I20191210A11.795.980.410.195.575.78
AMBCAmbac Financ20191210A13.636.853.162.613.694.24
AMCAMC ENTERTAI20191210A12.5010.193.934.906.265.30
AMCAiShares Russ20191210ETF14.172.031.661.660.370.37
AMCIAMCI Acquisi20191210A19.80
AMCRAmcor plc Or20191210A9.746.854.564.792.292.06
AMCXAMC Networks20191210A10.306.692.152.594.544.10
AMDAdvanced Mic20191210A2.542.410.921.141.491.26
AMEAmetek, Inc.20191210A4.392.54-0.200.692.741.86
AMEDAmedisys Inc20191210A15.665.492.502.752.982.74
AMEHApollo Medic20191210A32.8718.345.556.6212.8011.72
AMGAffiliated M20191210A7.093.822.722.481.101.34
AMGNAmgen Inc20191210A3.313.612.962.010.651.60
AMHAMERICAN HOM20191210A3.884.561.242.883.331.68
AMJJP Morgan Al20191210ETN4.853.701.291.362.402.32
AMKAssetMark Fi20191210A71.4132.7324.5924.788.147.95
AMKRAmkor Techno20191210A9.5119.314.666.1014.6413.20
AMLPAlerian MLP20191210ETF12.339.886.336.363.553.51
AMNAMN Healthca20191210A13.216.092.213.463.882.64
AMNBAmerican Nat20191210A107.9232.9625.3928.677.574.30
AMOMQraft AI-Enh20191210ETF82.645.3962.6817.22-57.29-11.83
AMOTAllied Motio20191210A75.2928.8812.7514.1216.1314.76
AMPAmeriprise F20191210A5.353.020.080.472.942.55
AMPEAmpio Pharma20191210A130.63170.04145.06147.2524.9922.79
AMPHAmphastar Ph20191210A12.009.042.883.146.165.90
AMPYAmplify Ener20191210A27.9220.7513.8512.186.908.57
AMRBAmerican Riv20191210A220.63841.30928.59928.59-87.29-87.29
AMRCAmeresco, In20191210A18.197.255.395.491.871.76
AMRHAmeri Holdin20191210A135.35101.0183.7688.1017.2512.91
AMRKA-Mark Preci20191210A290.4719.7316.1216.123.613.61
AMRSAmyris Inc.20191210A33.1935.893.9713.2931.9222.61
AMRXAmneal Pharm20191210A28.7522.7410.0410.9312.7011.81
AMSAmerican Sha20191210A163.28137.76136.99137.020.770.74
AMSCAmerican Sup20191210A39.1122.9313.6613.299.279.63
AMSFAMERISAFE, I20191210A26.6810.985.346.895.644.09
AMSWAAmerican Sof20191210A29.6620.689.0211.5811.669.09
AMTAmerican Tow20191210A5.253.352.212.981.130.37
AMTBAmerant Banc20191210A66.5338.5719.9827.5918.5910.98
AMTBBAmerant Banc20191210A509.02430.95346.31346.3184.6484.64
AMTDTD Ameritrad20191210A2.112.210.850.801.361.41
AMTXAemetis, Inc20191210A418.07402.10400.04400.042.062.06
AMUETRACS Aleri20191210ETN14.4316.3915.8615.570.580.87
AMUBETRACS Aleri20191210ETN18.8222.7622.7622.760.000.00
AMWDAmerican Woo20191210A24.218.755.315.183.443.57
AMZAInfraCap MLP20191210ETF23.3521.3714.3714.797.006.58
AMZNAmazon.Com I20191210A3.251.880.791.261.100.62
ANAutoNation,20191210A9.003.320.830.972.492.35
ANABAnaptysBio,20191210A22.1714.454.255.8110.208.63
ANATAmerican Nat20191210A72.7227.4114.7516.0212.6611.39
ANDAAndina Acqui20191210A58.73
ANDEAndersons In20191210A16.548.902.372.316.536.58
ANETArista Netwo20191210A7.233.711.231.402.492.32
ANFAbercrombie20191210A6.455.472.172.523.302.95
ANGIANGI Homeser20191210A12.7217.942.562.9515.3815.04
ANGLVanEck Vecto20191210ETF3.816.433.403.933.032.50
ANGOAngioDynamic20191210A19.8310.005.415.294.594.71
ANHAnworth Mort20191210A28.0020.6816.7016.793.983.89
ANIKAnika Therap20191210A31.8815.727.127.138.618.60
ANIPANI Pharmace20191210A32.0520.553.484.3517.0716.19
ANIXAnixa Biosci20191210A92.9659.2923.7825.6735.5133.62
ANSSAnsys Inc20191210A6.3214.9910.5310.994.464.00
ANTMANTHEM, INC.20191210A5.163.592.362.331.231.26
ANYSphere 3D Co20191210A257.05257.74243.44243.4414.3014.30
AOAiShares Core20191210ETF8.854.663.164.231.500.43
AOBCAmerican Out20191210A11.708.682.212.496.476.19
AOKiShares Core20191210ETF8.405.374.364.161.011.21
AOMiShares Core20191210ETF9.034.994.684.810.310.18
AONAon plc Clas20191210A5.433.071.391.241.691.84
AORiShares Core20191210ETF5.483.073.042.530.030.54
AOSA.O. Smith C20191210A4.622.560.550.952.011.61
AOSLAlpha and Om20191210A24.1017.405.406.3711.9911.03
APAmpco-Pittsb20191210A144.6481.1566.2565.7614.8915.39
APAApache Corpo20191210A5.109.884.456.595.453.31
APAMARTISAN PART20191210A9.796.032.413.033.623.00
APDAir Products20191210A4.442.441.931.470.500.96
APDNApplied DNA20191210A100.2173.0040.1745.8632.8327.14
APEIAmerican Pub20191210A23.7526.9014.3313.6812.5813.23
APENApollo Endos20191210A257.2274.9171.6871.683.233.23
APEXApex Global20191210A383.79182.63134.37134.4048.2548.23
APHAmphenol Cor20191210A4.477.115.355.541.761.57
APHAAphria Inc.20191210A20.2320.0310.7211.999.318.04
APLEApple Hospit20191210A6.294.531.772.162.752.37
APLSApellis Phar20191210A21.0034.022.854.2931.1729.72
APLTApplied Ther20191210A136.5162.5655.9156.786.655.78
APMAptorum Grou20191210A92.2759.5156.0857.873.431.64
APOApollo Globa20191210A6.705.380.750.744.644.64
APOGApogee Enter20191210A20.7421.825.907.8515.9213.98
APPFAppFolio, In20191210A24.5912.5210.2211.582.300.94
APPNAppian Corpo20191210A14.388.602.835.355.773.25
APPSDigital Turb20191210A12.8112.615.736.776.885.84
APREAprea Therap20191210A190.3176.0542.8848.2233.1727.83
APRNBlue Apron H20191210A52.3638.8118.9321.3119.8917.50
APTAlpha Pro Te20191210A84.8865.4486.1686.14-20.72-20.70
APTOAptose Biosc20191210A50.1643.0621.5421.4521.5221.61
APTSPreferred Ap20191210A13.067.092.372.634.734.46
APTVAptiv PLC20191210A5.853.832.642.511.191.32
APTXAptinyx Inc.20191210A134.8982.6968.1464.5414.5518.15
APVOAptevo Thera20191210A86.73102.9887.3687.1315.6715.91
APWCAsia Pacific20191210A395.58351.91299.33299.3352.5852.58
APXTApex Technol20191210A169.22
APYApergy Corpo20191210A18.129.403.584.405.825.00
APYXApyx Medical20191210A43.5727.3214.1014.0313.2213.29
AQBAquaBounty T20191210A89.6764.6957.9457.946.766.76
AQMSAqua Metals,20191210A58.5748.2624.2336.7523.9911.47
AQNAlgonquin Po20191210A7.088.455.324.183.144.29
AQSTAquestive Th20191210A61.2648.0418.9331.3429.1116.71
AQUAEvoqua Water20191210A12.836.910.933.385.993.54
ARANTERO RESOU20191210A38.0929.2512.3014.2616.9514.99
ARAAmerican Ren20191210A55.6845.3528.3326.0617.0319.29
ARAVAravive, Inc20191210A69.7938.6420.5421.9218.1116.72
ARAYAccuray Inco20191210A36.7448.7119.2626.5729.4522.14
ARCARC Document20191210A113.5977.8259.8764.5617.9513.26
ARCBArcBest Corp20191210A22.9323.145.969.1117.1814.03
ARCCAres Capital20191210A5.365.112.662.502.452.61
ARCEArco Platfor20191210A68.2424.0115.7219.308.294.71
ARCHArch Coal, I20191210A14.867.943.543.324.404.62
ARCMArrow Reserv20191210ETF15.09
ARCOARCOS DORADO20191210A27.8919.96-9.94-3.2829.9023.24
ARCTArcturus The20191210A95.6369.1426.3927.2142.7441.93
ARDArdagh Group20191210A25.729.91-2.202.5112.117.39
ARDSAridis Pharm20191210A733.51385.22335.04343.0850.1842.13
ARDXArdelyx, Inc20191210A21.9815.99-0.660.8516.6515.14
AREAlexandria R20191210A4.832.00-0.81-0.042.812.05
ARECAMERICAN RES20191210A380.04417.11283.09238.06134.02179.05
ARESAres Managem20191210A13.207.460.360.327.107.14
ARGOArgo Group I20191210A22.325.082.152.832.942.26
ARGTGlobal X MSC20191210ETF31.0718.8715.2815.563.593.31
ARIAPOLLO COMME20191210A5.494.812.281.942.532.87
ARKFARK Fintech20191210ETF33.8030.5628.9528.951.611.61
ARKGARK Genomic20191210ETF14.087.656.306.661.350.98
ARKKARK Innovati20191210ETF8.8122.3911.4720.4110.921.97
ARKQARK Autonomo20191210ETF26.7015.6615.8615.54-0.200.12
ARKRArk Restaura20191210A148.2176.5369.1569.157.387.38
ARKWARK Next Gen20191210ETF8.573.952.993.130.960.82
ARLAmerican Rea20191210A549.37220.73171.54172.6749.1948.06
ARLOArlo Technol20191210A33.3523.7110.559.5413.1614.17
ARLPAlliance Res20191210A19.9512.396.398.126.004.28
ARMKARAMARK20191210A4.643.101.030.552.072.55
ARMPArmata Pharm20191210A120.8273.9965.8364.708.179.29
ARNAArena Pharma20191210A16.4815.524.776.4810.759.04
ARNCArconic Corp20191210A3.355.101.331.413.773.69
AROCArchrock Inc20191210A11.437.174.313.662.863.50
AROWArrow Financ20191210A47.5750.3616.9717.9133.3932.45
ARPOAerpio Pharm20191210A112.0476.5847.7967.6628.808.92
ARRARMOUR Resid20191210A5.854.770.971.663.793.11
ARTLArtelo Biosc20191210A479.41275.53240.32241.7935.2233.74
ARTNAArtesian Res20191210A72.2035.9127.9028.108.007.81
ARTWArts-Way Man20191210A294.05182.71100.05100.0582.6582.65
ARVNArvinas, Inc20191210A57.5227.3113.6117.7513.709.56
ARWArrow Electr20191210A5.592.770.871.221.901.54
ARWRArrowhead Re20191210A18.489.813.224.836.584.97
ARYAARYA Science20191210A148.43
ASBAssociated B20191210A5.1811.639.409.532.272.19
ASCARDMORE SHIP20191210A29.5917.669.268.898.398.77
ASEAGlobal X FTS20191210ETF96.7014.2223.2523.25-9.03-9.03
ASETFlexShares R20191210ETF52.7117.4517.4517.450.000.00
ASFIAsta Funding20191210A69.2931.3931.3931.390.000.00
ASGNASGN Incorpo20191210A12.955.212.372.242.842.97
ASHAshland Glob20191210A5.493.40-0.751.734.151.67
ASHRXtrackers Ha20191210ETF3.572.942.162.280.780.65
ASHSXtrackers Ha20191210ETF25.2822.0320.1721.201.860.83
ASHXXtrackers MS20191210ETF103.61
ASIXAdvanSix Inc20191210A23.9711.074.555.666.595.47
ASMAvino Silver20191210A36.6842.3037.8038.144.504.16
ASMBAssembly Bio20191210A42.7223.363.355.0720.0118.29
ASNAAscena Retai20191210A72.3990.2839.0257.7251.2632.56
ASPNAspen Aeroge20191210A123.3775.6161.5663.7014.0511.91
ASPSAltisource P20191210A46.1426.068.708.9717.3617.09
ASPUASPEN GROUP,20191210A41.8931.6920.0120.3811.6811.31
ASRTAssertio The20191210A44.5461.0942.6636.8218.4324.27
ASRVAmeriServ Fi20191210A57.3619.0519.5519.55-0.50-0.50
ASTCAstrotech Co20191210A229.06110.7497.3097.3013.4313.43
ASTEAstec Indust20191210A29.0213.216.097.837.125.38
ASURAsure Softwa20191210A46.6631.9015.4415.6916.4616.21
ASYSAmtech Syste20191210A66.3638.0810.2014.3627.8823.73
ATAtlantic Pow20191210A42.0543.3235.4935.777.837.54
ATECAlphatec Hol20191210A31.1240.75-2.288.1343.0332.62
ATENA10 NETWORKS20191210A22.1122.7313.7213.999.018.73
ATESTCTest Symbol20191210A31.9816.5316.6216.62-0.09-0.09
ATESTGTEST SYMBOL20191210A29.6116.4216.3516.380.070.04
ATEXAnterix Inc.20191210A42.7129.9615.3015.6314.6614.33
ATGEAdtalem Glob20191210A9.866.070.931.245.144.83
ATHAthene Holdi20191210A5.212.852.181.510.671.34
ATHXAthersys, In20191210A83.7471.1553.8858.5117.2812.64
ATIAllegheny Te20191210A9.319.254.975.064.284.19
ATIFATIF Holding20191210A654.02601.7051.5254.66550.17547.04
ATKRAtkore Inter20191210A8.814.21-0.71-0.494.924.70
ATLCAtlanticus H20191210A278.41204.63132.47145.0272.1659.61
ATLOAMES Nationa20191210A246.2988.4464.8074.6323.6513.81
ATMPiPath Select20191210ETF10.3314.1312.5212.951.611.19
ATNIATN Internat20191210A56.2924.4315.9624.538.47-0.10
ATNMActinium Pha20191210A48.9674.1328.7233.6445.4740.55
ATNXAthenex, Inc20191210A17.5412.233.302.378.939.86
ATOAtmos Energy20191210A4.312.641.361.521.281.12
ATOMAtomera Inco20191210A181.69163.4095.38100.3468.0263.06
ATOSAtossa Thera20191210A158.84138.52103.92108.1134.6030.41
ATRAptarGroup,20191210A10.765.493.443.582.051.92
ATRAAtara Biothe20191210A22.8112.710.410.3012.3012.41
ATRCAtriCure, In20191210A20.0118.410.231.5918.1816.82
ATRIAtrion Corp20191210A8.3234.3932.7328.650.830.59
ATROAstronics Co20191210A19.1815.808.068.297.747.51
ATRSAntares Phar20191210A21.5222.748.288.4314.4614.31
ATSGAir Transpor20191210A12.0210.295.236.075.064.22
ATTOAtento S.A.20191210A83.7071.7943.7460.1228.0511.67
ATUSAltice USA,20191210A4.853.671.951.571.732.11
ATVIActivision B20191210A2.162.941.581.121.351.82
ATXIAvenue Thera20191210A216.10103.1682.0881.7721.0821.39
AUBAtlantic Uni20191210A10.227.943.143.114.804.83
AUBNAuburn Natio20191210A379.89213.65189.99189.9923.6723.67
AUDCAudioCodes L20191210A25.8015.307.787.137.528.17
AUGAuryn Resour20191210A79.7360.9148.1346.8112.7814.10
AUMNGolden Miner20191210A239.34198.73175.16148.1423.5750.59
AUPHAurinia Phar20191210A11.158.405.824.182.574.22
AUSFGlobal X Ada20191210ETF23.2411.118.127.622.993.50
AUTOAutoWeb, Inc20191210A306.50116.68-91.44-24.99208.11141.67
AUYYamana Gold,20191210A28.1823.2213.0413.8710.179.34
AVAAvista Corpo20191210A7.823.571.541.882.031.69
AVAVAeroVironmen20191210A20.9611.652.823.388.838.27
AVBAvalonBay Co20191210A6.083.060.950.942.102.12
AVCOAvalon Globo20191210A119.4480.4265.8168.6414.6111.78
AVDAmerican Van20191210A27.5111.185.055.626.135.56
AVDEAvantis Inte20191210ETF44.8319.5218.3118.381.211.15
AVDVAvantis Inte20191210ETF31.3725.2624.9725.040.290.22
AVEOAVEO Pharmac20191210A53.2662.4743.3050.1819.1712.29
AVGOBroadcom Inc20191210A4.672.110.470.491.631.62
AVGRAvinger, Inc20191210A159.56164.3395.15111.1669.1853.17
AVIDAvid Technol20191210A30.1824.21-1.80-0.3026.0124.51
AVLRAvalara, Inc20191210A17.3515.995.926.5910.089.41
AVNSAvanos Medic20191210A15.797.594.413.643.183.95
AVNWAviat Networ20191210A276.62120.7794.0895.9926.6924.77
AVROAVROBIO, Inc20191210A80.7831.6016.3417.6315.2613.96
AVTAvnet, Inc.20191210A4.983.111.001.082.112.04
AVTRAvantor, Inc20191210A7.454.482.548.141.94-3.66
AVUSAvantis U.S.20191210ETF16.7311.0610.6710.650.390.41
AVUVAvantis U.S.20191210ETF17.5312.7311.4111.221.321.51
AVXLAnavex Life20191210A50.8739.9026.8825.0213.0214.88
AVYAvery Dennis20191210A5.262.350.050.272.302.09
AVYAAvaya Holdin20191210A9.809.342.312.057.047.29
AWIArmstrong Wo20191210A11.135.543.062.972.472.57
AWKAmerican Wat20191210A4.624.081.771.802.312.29
AWRAmerican Sta20191210A9.874.761.391.533.373.23
AWREAware Inc20191210A285.82101.4294.3887.617.0313.81
AWTMAware Ultra-20191210ETF2.061.981.981.980.000.00
AWXAvalon Holdi20191210A86.4889.9889.9889.980.000.00
AXAxos Financi20191210A11.866.122.963.003.163.12
AXASAbraxas Petr20191210A64.46134.2276.9474.6557.2859.57
AXDXAccelerate D20191210A41.4520.057.737.1012.3212.95
AXEAnixter Inte20191210A7.733.552.402.551.151.00
AXGNAxogen, Inc.20191210A21.7311.304.304.997.006.31
AXGTAxovant Gene20191210A152.4683.0361.5260.8321.5122.20
AXJLWisdomTree A20191210ETF25.6122.0522.0522.050.000.00
AXLAmerican Axl20191210A10.818.181.913.346.274.84
AXLAAxcella Heal20191210A485.72384.80335.38335.9349.4248.87
AXNXAxonics Modu20191210A40.2025.4814.8615.9610.629.52
AXPAmerican Exp20191210A1.811.460.680.780.780.68
AXRAMREP Corpor20191210A472.49202.42199.19199.193.233.23
AXSAxis Capital20191210A5.983.821.911.851.911.97
AXSMAxsome Thera20191210A22.0114.161.802.7912.3611.37
AXTAAxalta Coati20191210A4.2830.1232.0325.51-1.904.70
AXTIAXT Inc20191210A43.3947.5740.9141.396.676.18
AXUAlexco Resou20191210A53.7644.8816.7010.0728.1834.79
AYAtlantica Yi20191210A9.146.750.823.885.922.87
AYIAcuity Brand20191210A16.827.565.055.232.512.33
AYTUAytu BioScie20191210A336.70341.80253.66246.4588.1395.35
AYXAlteryx, Inc20191210A12.738.324.834.213.494.11
AZOAutoZone, In20191210A16.028.973.753.944.534.61
AZREAzure Power20191210A148.52135.8454.7662.7581.0973.09
AZRXAzurRx BioPh20191210A256.58201.22144.60134.2856.6266.94
AZZAZZ Inc.20191210A20.318.492.232.666.265.83
BBarnes Group20191210A15.715.181.792.113.393.07
BABoeing Compa20191210A3.061.731.121.300.610.43
BABInvesco Taxa20191210ETF7.0512.0510.3111.861.740.19
BACBank of Amer20191210A2.983.240.931.612.311.63
BAHBooz Allen H20191210A4.933.381.261.912.121.47
BALiPath Series20191210ETN39.065.385.646.01-0.26-0.63
BAMBrookfield A20191210A2.041.870.100.271.781.60
BANCBanc of Cali20191210A11.926.663.804.332.852.33
BANDBandwidth In20191210A32.0613.776.186.977.596.80
BANFBancfirst Co20191210A37.1814.003.283.9310.7210.07
BANRBanner Corp.20191210A13.4951.8114.9416.0836.8835.73
BANXStoneCastle20191210A74.2748.7833.2333.0615.5515.72
BAPCredicorp LT20191210A10.448.725.395.893.322.82
BAPRInnovator S&20191210ETF26.8019.1218.1619.270.96-0.15
BASIBioanalytica20191210A186.79177.37160.77160.5016.6016.87
BATRALiberty Medi20191210A34.9017.004.627.8612.389.15
BATRKLiberty Medi20191210A29.1119.162.046.2817.1112.87
BATTAmplify Adva20191210ETF42.4927.3929.3234.14-1.92-6.75
BAUGInnovator S&20191210ETF20.0719.5719.5719.570.000.00
BAXBaxter Inter20191210A2.972.83-0.88-1.383.714.21
BBBlackBerry L20191210A18.5713.692.728.1710.975.53
BBAXJPMorgan Bet20191210ETF10.547.347.186.480.160.86
BBBYBed Bath & B20191210A6.637.733.954.003.783.74
BBCVirtus LifeS20191210ETF40.0121.098.0816.5013.024.60
BBCAJPMorgan Bet20191210ETF4.933.153.012.850.130.30
BBCPConcrete Pum20191210A75.1359.8558.2058.061.641.79
BBDCBarings BDC,20191210A14.0910.068.7510.241.31-0.18
BBEUJPMorgan Bet20191210ETF4.583.432.212.021.201.40
BBGIBeasley Broa20191210A87.3944.58-0.942.1545.5142.42
BBHVanEck Vecto20191210ETF6.3011.4712.2913.68-0.82-2.21
BBIBrickell Bio20191210A187.9284.3268.1975.7316.138.59
BBINJPMorgan Bet20191210ETF4.093.954.093.95-0.130.00
BBIOBridgeBio Ph20191210A64.7334.7013.6618.5321.0316.17
BBJPJPMorgan Bet20191210ETF4.213.372.212.371.161.00
BBPVirtus LifeS20191210ETF41.1969.8845.1166.5824.773.30
BBQBBQ Holdings20191210A293.30239.64154.94187.5184.7052.13
BBREJPMorgan Bet20191210ETF4.104.325.144.86-0.82-0.54
BBSAJPMorgan Bet20191210ETF7.8912.8011.0410.351.762.45
BBSIBarrett Busi20191210A48.2322.018.8912.0213.129.99
BBUBrookfield B20191210A35.6622.6815.0515.897.636.78
BBUSJPMorgan Bet20191210ETF3.7611.7111.4911.490.230.23
BBWBuild-A-Bear20191210A68.47129.23120.47122.918.766.32
BBXBBX Capital20191210A49.9075.35-18.0198.1393.37-22.77
BBYBest Buy Com20191210A3.092.480.821.151.651.33
BCBrunswick Co20191210A6.234.940.571.764.373.18
BCBPBCB Bancorp20191210A53.6249.1019.1023.9730.0025.14
BCCBoise Cascad20191210A16.058.102.564.375.553.74
BCDAberdeen Sta20191210ETF17.2033.2633.2633.260.000.00
BCDABioCardia, I20191210A695.18450.55298.11298.11152.44152.44
BCEBCE, Inc.20191210A2.1717.2416.9816.980.270.27
BCEIBONANZA CREE20191210A27.7011.513.663.777.857.74
BCELAtreca, Inc.20191210A136.0172.1538.5037.0433.6435.11
BCIAberdeen Sta20191210ETF18.8216.545.496.4611.0610.08
BCLIBrainstorm C20191210A61.0468.1130.8930.9837.2237.13
BCMiPath Pure B20191210ETN13.775.342.310.963.034.38
BCMLBayCom Corp20191210A144.8642.8028.8133.7913.999.01
BCOThe Brink's20191210A15.376.463.413.673.042.79
BCOMB Communicat20191210A170.25110.25103.59104.396.675.86
BCORBlucora, Inc20191210A13.525.822.002.593.813.23
BCOVBrightcove,20191210A23.7113.944.193.949.7610.01
BCOW1895 Bancorp20191210A266.39136.43136.43136.430.000.00
BCPCBalchem Corp20191210A48.6617.1510.6910.826.466.33
BCRXBioCryst Pha20191210A37.4833.113.985.6429.1827.52
BCSFBain Capital20191210A9.7612.848.1810.364.662.48
BCTFBancorp 34,20191210A259.25220.81210.91210.919.909.90
BDCBelden Inc.20191210A12.646.421.381.355.035.07
BDCSUBS AG Excha20191210ETN20.7385.958.507.9877.4577.97
BDCYETRACS 2xMon20191210ETN111.92
BDCZETRACS Wells20191210ETN12.27
BDECInnovator S&20191210ETF17.498.526.437.792.090.73
BDGEBridge Banco20191210A45.1219.3310.358.658.9810.68
BDLFlanigan's E20191210A358.85136.62136.62136.620.000.00
BDNBrandywine R20191210A6.844.821.071.693.753.12
BDRBlonder Tong20191210A214.06133.6696.83100.1536.8333.51
BDSIBioDelivery20191210A15.9112.171.844.1510.327.96
BDXBecton, Dick20191210A5.435.713.784.661.941.05
BEBloom Energy20191210A20.0919.704.164.2215.5415.48
BEATBioTelemetry20191210A23.8113.128.128.135.004.99
BECNBeacon Roofi20191210A10.5921.164.515.9116.6615.25
BELFABel Fuse Inc20191210A607.07324.06210.98206.96113.08117.10
BELFBBel Fuse Inc20191210A65.9741.7713.9214.7027.8527.07
BENFranklin Res20191210A3.894.460.971.103.493.35
BEPBrookfield R20191210A7.305.281.184.834.100.45
BERYBerry Global20191210A4.733.08-0.370.453.452.62
BFABrown-Forman20191210A34.2522.0826.9119.84-4.832.24
BFBBrown-Forman20191210A3.972.922.902.630.030.29
BFAMBRIGHT HORIZ20191210A11.635.361.241.114.124.25
BFCBank First C20191210A269.1796.6387.8285.648.8110.99
BFINBankFinancia20191210A66.2823.2216.1714.577.058.65
BFITGlobal X Hea20191210ETF123.0419.4319.4419.44-0.01-0.01
BFORBarron's 40020191210ETF19.468.927.617.611.311.31
BFSSaul Centers20191210A38.2223.0515.1818.207.874.85
BFSTBusiness Fir20191210A201.41102.1375.2376.3726.8925.75
BGBunge Limite20191210A6.704.90-1.252.476.152.43
BGCPBGC Partners20191210A17.6013.309.189.614.123.68
BGFVBig 5 Sporti20191210A56.9039.9711.0315.4828.9424.49
BGGBriggs & Str20191210A24.6418.5510.9712.397.586.16
BGIBirks Group20191210A297.28
BGRNiShares Glob20191210ETF23.8516.7916.4516.590.340.20
BGSB&G Foods, I20191210A7.755.171.331.843.843.33
BGSFBG Staffing20191210A61.0234.9612.8013.3022.1621.66
BHBiglari Hold20191210A103.2053.4635.5540.2417.9113.22
BHABiglari Hold20191210A72.6130.61
BHATBlue Hat Int20191210A292.66188.31155.73160.8632.5827.45
BHBBar Harbor B20191210A77.1652.2546.0243.876.238.37
BHCBausch Healt20191210A3.691.990.171.811.830.18
BHEBenchmark El20191210A10.925.312.251.923.063.39
BHFBrighthouse20191210A7.129.763.924.215.845.55
BHLBBerkshire Hi20191210A9.954.521.592.372.942.15
BHRBraemar Hote20191210A25.5712.578.449.264.133.30
BHTGBioHiTech Gl20191210A265.6587.75-12.35-12.35100.11100.11
BHVNBiohaven Pha20191210A20.4910.433.124.427.316.02
BIBProShares Ul20191210ETF6.084.881.530.853.364.04
BIBLInspire 10020191210ETF9.7712.3711.7712.440.60-0.07
BICKFirst Trust20191210ETF45.1423.1123.1123.110.000.00
BIGBig Lots, In20191210A9.257.253.443.683.813.57
BIIBBiogen Inc.20191210A7.528.162.552.885.605.28
BILSPDR Bloombe20191210ETF1.090.810.810.810.000.00
BIMIBOQI Interna20191210A112.94104.4468.9478.6935.4925.74
BIOBio-Rad Labo20191210A22.6014.377.888.736.025.12
BIOCBiocept, Inc20191210A48.9393.2467.1865.7526.0527.49
BIOLBiolase, Inc20191210A293.52267.31237.42238.2529.8929.06
BIOXBioceres Cro20191210A403.2378.20-147.97-147.97226.17226.17
BIPBrookfield I20191210A4.433.091.001.162.121.94
BISProShares Ul20191210ETF7.905.801.782.944.032.86
BIVVanguard Int20191210ETF1.811.420.980.990.450.44
BIZDVanEck Vecto20191210ETF15.999.176.906.892.272.28
BJBJs Wholesal20191210A7.609.402.361.417.047.99
BJANInnovator S&20191210ETF12.129.997.277.272.722.72
BJKVanEck Vecto20191210ETF102.38367.26367.26367.260.000.00
BJRIBJ's Restaur20191210A14.136.31-0.79-0.847.097.15
BJULInnovator S&20191210ETF16.9611.628.0510.413.561.21
BJUNInnovator S&20191210ETF30.8512.6012.6012.600.000.00
BKBank of New20191210A2.252.140.790.911.351.23
BKCCBlackRock Ca20191210A19.7115.8310.7910.795.035.03
BKDBrookdale Se20191210A14.419.275.115.894.163.38
BKEThe Buckle,20191210A10.0016.592.172.3614.4214.24
BKEPBlueknight E20191210A95.9972.0556.2965.1415.776.91
BKFiShares MSCI20191210ETF14.0315.6315.6515.74-0.02-0.11
BKHBlack Hills20191210A9.243.940.851.333.092.61
BKIBlack Knight20191210A7.283.134.873.71-1.74-0.58
BKLNInvesco Seni20191210ETF4.402.350.971.621.380.73
BKNGBooking Hold20191210A11.385.983.203.782.762.12
BKRBaker Hughes20191210A4.973.96-4.68-0.658.644.61
BKSCBank of Sout20191210A100.2772.6072.7071.89-0.100.71
BKTIBK Technolog20191210A404.62195.71243.56244.36-47.85-48.66
BKUBankunited,20191210A4.403.46-1.17-1.084.634.54
BKYIBIO-key Inte20191210A768.48566.00471.42471.4294.5994.59
BLBlackLine, I20191210A16.5332.8326.9128.975.923.86
BLBDBlue Bird Co20191210A45.7824.6222.2114.472.4110.15
BLCMBellicum Pha20191210A72.1765.5336.1039.3729.4326.16
BLCNReality Shar20191210ETF72.5035.2634.0233.681.241.58
BLDTopBuild Cor20191210A14.277.123.003.274.123.85
BLDPBallard Powe20191210A17.7291.6241.5960.2750.0832.14
BLDRBuilders Fir20191210A5.345.931.313.434.622.50
BLESInspire Glob20191210ETF130.5945.3545.3545.350.000.00
BLFSBioLife Solu20191210A48.7568.8921.1521.9847.7446.91
BLHYVirtus Newfl20191210ETF55.535.755.755.750.000.00
BLINBridgeline D20191210A241.17205.0365.0465.04139.99139.99
BLKBlackrock, I20191210A8.423.862.292.531.571.33
BLKBBlackbaud, I20191210A16.777.499.0410.53-1.55-3.05
BLLBall Corpora20191210A3.562.240.050.172.192.07
BLMNBloomin' Bra20191210A7.079.810.750.399.079.43
BLNKBlink Chargi20191210A94.1976.9264.3959.3012.5317.62
BLOKAmplify Tran20191210ETF18.9813.7613.5114.250.25-0.49
BLPHBellerophon20191210A57.6832.1229.5530.992.581.13
BLUBELLUS Healt20191210A73.7635.5620.9321.2114.6314.36
BLUEbluebird bio20191210A15.7910.164.395.325.774.84
BLVVanguard Lon20191210ETF4.962.101.361.600.740.50
BLXBanco Latino20191210A26.397.8123.3123.48-15.51-15.67
BMCHBMC Stock Ho20191210A12.8621.433.243.6418.1917.79
BMIBadger Meter20191210A14.394.901.551.873.353.03
BMLPDorsey Wrigh20191210ETF44.4613.6712.7712.770.900.90
BMOBank of Mont20191210A2.081.440.52-0.590.922.04
BMRABIOMERICA IN20191210A128.36321.5829.7029.07291.89292.51
BMRCBank of Mari20191210A87.5934.8726.3927.308.487.57
BMRNBioMarin Pha20191210A6.582.451.681.510.770.94
BMTCBryn Mawr Ba20191210A26.8735.165.506.4729.6528.68
BMYBristol-Myer20191210A1.662.070.291.191.780.88
BNDVanguard Tot20191210ETF1.190.790.520.610.270.18
BNDCFlexShares C20191210ETF44.0721.5318.1721.533.360.00
BNDWVanguard Tot20191210ETF2.310.930.860.910.070.02
BNDXVanguard Tot20191210ETF1.730.720.690.650.030.07
BNEDBarnes & Nob20191210A29.9129.7811.2715.2918.5014.49
BNFTBenefitfocus20191210A23.6611.340.080.0711.2611.27
BNGOBionano Geno20191210A99.9287.7366.1468.6221.5819.10
BNKDMicroSectors20191210ETN52.84120.63120.63120.630.000.00
BNKOMicroSectors20191210ETN43.68
BNKUMicroSectors20191210ETN29.3647.624.3040.8443.326.78
BNKZMicroSectors20191210ETN57.5654.3854.3854.380.000.00
BNOVInnovator S&20191210ETF28.9425.1524.7324.730.430.43
BNSBank of Nova20191210A1.821.790.220.341.571.45
BNSOBonso Electr20191210A481.79342.63342.63342.630.000.00
BOCHBank of Comm20191210A117.2742.9631.0436.4511.926.51
BOCTInnovator S&20191210ETF17.959.328.388.380.940.94
BOHBank of Hawa20191210A11.455.212.392.482.822.73
BOKFBOK Financia20191210A16.885.58-5.47-0.1611.055.75
BOMNBoston Omaha20191210A42.2372.906.986.1965.9266.70
BONDPIMCO Active20191210ETF4.261.661.371.460.290.20
BOOMDMC Global I20191210A27.6716.126.5210.639.605.49
BOOTBoot Barn Ho20191210A12.059.594.934.894.664.70
BORRBorr Drillin20191210A187.7562.9050.2659.7012.643.20
BOSCB.O.S. Bette20191210A557.43309.39297.04312.4912.35-3.10
BOSSGlobal X Fou20191210ETF38.4534.6734.6734.670.000.00
BOTJBank of the20191210A214.90168.29168.29168.290.000.00
BOTZGlobal X Fun20191210ETF4.714.086.081.98-2.002.10
BOUTInnovator IB20191210ETF72.488.198.198.190.000.00
BOXBOX, INC.20191210A7.027.314.044.213.283.11
BOXLBoxlight Cor20191210A162.15136.55130.08131.806.474.76
BPFHBoston Priva20191210A9.918.141.422.326.725.81
BPMCBlueprint Me20191210A22.2714.938.716.656.228.28
BPMPBP Midstream20191210A19.3710.548.144.792.405.75
BPMXBioPharmX Co20191210A104.20198.24147.40159.6050.8438.64
BPOPPopular Inc20191210A5.304.830.590.874.243.96
BPRNThe Bank of20191210A200.6076.4570.3170.316.156.15
BPTBP Prudhoe B20191210A48.3827.5417.4317.2310.1110.31
BPTHBio-Path Hol20191210A76.2854.9822.2824.3632.7030.62
BPYBrookfield P20191210A5.404.992.242.532.742.46
BRBroadridge F20191210A5.153.651.862.481.791.17
BRBRBellRing Bra20191210A17.669.121.972.767.156.35
BRCBrady Corpor20191210A14.027.193.463.723.733.47
BREWCraft Brew A20191210A6.155.764.254.261.521.50
BRFVanEck Vecto20191210ETF62.4032.4532.0032.000.450.45
BRGBluerock Res20191210A21.1215.5911.2811.454.324.14
BRIDBridgford Fo20191210A287.16169.80138.55153.2731.2516.53
BRKABerkshire Ha20191210A0.000.010.000.00
BRKBBERKSHIRE HA20191210A1.661.612.712.46-1.10-0.85
BRKLBrookline Ba20191210A11.2335.652.442.4333.2133.22
BRKRBruker Corpo20191210A8.598.811.711.927.096.91
BRKSBrooks Autom20191210A11.349.411.751.717.657.70
BRMKBroadmark Re20191210A10.5811.362.627.118.744.25
BRNBarnwell Ind20191210A204.46280.14105.39195.06174.7585.08
BROBrown & Brow20191210A3.1213.350.532.0712.8511.34
BROGBrooge Energ20191210A26.7036.4532.8932.893.563.56
BRPBRP Group, I20191210A82.2336.8216.4019.2120.4217.61
BRPABig Rock Par20191210A1375.55
BRTBRT Apartmen20191210A65.1242.5614.2315.7028.3326.86
BRXBRIXMOR PROP20191210A4.725.252.203.143.052.11
BRYBerry Corpor20191210A19.7520.892.548.0818.3512.81
BRZUDirexion Dai20191210ETF3.972.970.701.202.271.77
BSAEInvesco Bull20191210ETF39.2722.6122.6122.610.000.00
BSBEInvesco Bull20191210ETF35.5226.8626.8626.860.000.00
BSCEInvesco Bull20191210ETF35.9741.5341.5341.530.000.00
BSCKInvesco Bull20191210ETF4.735.405.245.270.160.13
BSCLInvesco Bull20191210ETF4.765.675.535.540.140.13
BSCMInvesco Bull20191210ETF4.723.443.163.210.280.23
BSCNInvesco Bull20191210ETF4.919.369.179.170.190.19
BSCOInvesco Bull20191210ETF5.199.369.379.35-0.010.01
BSCPInvesco Bull20191210ETF9.638.368.308.310.070.05
BSCQInvesco Bull20191210ETF9.7813.6713.3813.380.280.28
BSCRInvesco Bull20191210ETF19.8513.4813.4813.480.000.00
BSCSInvesco Bull20191210ETF10.5613.0512.0812.120.970.93
BSCTInvesco Bull20191210ETF24.0921.4121.4121.410.000.00
BSDEInvesco Bull20191210ETF21.1923.338.2710.9715.0612.36
BSEPInnovator S&20191210ETF23.6320.5420.4420.540.090.00
BSETBassett Furn20191210A88.8460.8735.1837.0025.6823.87
BSGMBioSig Techn20191210A153.3175.4057.2357.7118.1717.69
BSIGBrightSphere20191210A11.598.912.263.226.655.68
BSJKInvesco Bull20191210ETF7.816.405.545.660.870.74
BSJLInvesco Bull20191210ETF4.334.642.732.781.911.86
BSJMInvesco Bull20191210ETF4.163.142.502.890.640.25
BSJNInvesco Bull20191210ETF4.363.523.013.200.510.32
BSJOInvesco Bull20191210ETF14.905.755.285.490.480.26
BSJPInvesco Bull20191210ETF5.743.903.823.900.080.00
BSJQInvesco Bull20191210ETF12.9414.198.678.675.525.52
BSJRInvesco Bull20191210ETF15.3814.2414.2814.24-0.040.00
BSMBlack Stone20191210A15.139.871.381.938.497.95
BSMLInvesco Bull20191210ETF18.198.958.958.950.000.00
BSMMInvesco Bull20191210ETF19.955.855.855.850.000.00
BSMNInvesco Bull20191210ETF16.7910.4210.5410.54-0.12-0.12
BSMOInvesco Bull20191210ETF7.120.00
BSMPInvesco Bull20191210ETF17.0611.2011.2011.200.000.00
BSMQInvesco Bull20191210ETF16.638.008.008.000.000.00
BSMRInvesco Bull20191210ETF16.878.028.028.020.000.00
BSMSInvesco Bull20191210ETF16.088.808.808.800.000.00
BSMTInvesco Bull20191210ETF15.004.024.024.020.000.00
BSQRBSQUARE Corp20191210A470.41359.06324.80324.8034.2634.26
BSRRSierra Banco20191210A52.7811.282.592.638.698.65
BSTCBioSpecifics20191210A84.1531.4418.6821.3512.7610.09
BSVVanguard Sho20191210ETF1.251.091.051.020.040.07
BSVNBank7 Corp.20191210A226.5550.3036.7442.2413.568.12
BSXBoston Scien20191210A2.342.99-0.260.023.262.97
BTAIBioXcel Ther20191210A160.8174.4221.2725.1453.1649.29
BTALAGFiQ U.S. M20191210ETF27.1613.3910.1510.163.243.22
BTEBaytex Energ20191210A84.8474.9669.3671.775.603.19
BTECPrincipal He20191210ETF25.557.557.947.59-0.39-0.03
BTGB2Gold Corp.20191210A27.1621.8313.4114.128.427.71
BTNBallantyne S20191210A1021.91196.10172.21171.0223.8925.08
BTUPeabody Ener20191210A17.207.54-4.60-0.3112.147.84
BUGGlobal X Cyb20191210ETF39.5852.2651.9152.210.350.05
BULPacer US Cas20191210ETF16.725.363.333.332.032.03
BURLBURLINGTON S20191210A7.292.891.010.851.882.04
BUSEFirst Busey20191210A15.8036.253.832.8232.4233.43
BUYUSCF SummerH20191210ETF83.61
BUYNUSCF SummerH20191210ETF145.158.31-21.52-21.5229.8329.83
BVBrightView H20191210A23.0513.584.895.748.697.83
BVALBrand Value20191210ETF17.679.29-2.465.8111.753.48
BVSNBroadvision20191210A404.22345.52335.03335.2710.4910.25
BWBabcock & Wi20191210A79.9953.4926.2728.1727.2125.31
BWABorgWarner I20191210A4.373.281.691.691.581.58
BWBBridgewater20191210A37.5717.1510.8311.886.325.27
BWENBroadwind En20191210A490.89668.27712.29686.22-44.02-17.95
BWFGBankwell Fin20191210A154.56212.3867.3767.37145.01145.01
BWLABowl America20191210A670.89570.57251.62251.62318.95318.95
BWXSPDR Bloombe20191210ETF3.773.091.862.051.231.04
BWXTBWX Technolo20191210A8.242.771.311.881.460.90
BWZSPDR Bloombe20191210ETF41.0212.5211.1112.311.410.21
BXThe Blacksto20191210A2.752.410.391.332.021.08
BXCBlueLinx Hol20191210A62.2632.9519.278.2013.6824.74
BXGBluegreen Va20191210A84.5451.3137.2640.3114.0511.00
BXMTBlackstone M20191210A2.822.210.740.631.481.58
BXPBoston Prope20191210A7.003.521.992.021.531.50
BXRXBaudax Bio,20191210A86.3539.2426.2324.9113.0114.32
BXSBancorpSouth20191210A6.713.800.881.232.922.58
BYByline Banco20191210A20.789.242.683.636.555.61
BYDBoyd Gaming20191210A7.553.72-0.382.384.101.34
BYFCBroadway Fin20191210A641.02510.43520.39520.39-9.96-9.96
BYLDiShares Yiel20191210ETF5.690.450.440.420.020.03
BYNDBeyond Meat,20191210A10.019.862.293.277.586.61
BYSIBeyondSpring20191210A136.0374.7624.4028.4350.3646.33
BZHBeazer Homes20191210A20.379.691.793.617.896.08
BZQProShares Ul20191210ETF4.754.360.611.313.743.05
CCitigroup In20191210A1.412.091.471.310.630.78
CAAPCorporacion20191210A36.0924.37-9.9217.2534.297.12
CAASChina Automo20191210A128.18129.2117.9612.45111.25116.76
CABACabaletta Bi20191210A220.05129.4373.3895.2856.0534.16
CABOCable One, I20191210A4.0210.349.798.460.330.30
CACCamden Natio20191210A38.5314.5010.4811.564.022.94
CACCCredit Accep20191210A30.6613.566.347.617.225.95
CACGClearBridge20191210ETF26.7833.8133.3733.270.440.54
CACICACI INTERNA20191210A19.557.465.095.392.382.07
CADECadence Banc20191210A6.525.841.552.434.303.41
CAECAE INC20191210A4.574.060.870.743.183.31
CAGConagra Bran20191210A3.862.990.910.942.082.05
CAHCardinal Hea20191210A3.222.500.940.991.561.52
CAICAI Internat20191210A21.4311.285.755.985.545.31
CAKECheesecake F20191210A10.118.915.595.873.323.03
CALCaleres Inc20191210A13.375.54-0.190.035.725.51
CALACalithera Bi20191210A46.2435.4013.3413.2222.0522.18
CALFPacer US Sma20191210ETF8.8615.7919.2315.66-3.440.14
CALMCal-Maine Fo20191210A12.597.162.802.804.374.36
CALXCALIX, INC.20191210A28.2417.4211.9312.265.495.16
CAMPCalAmp Corp.20191210A20.9213.334.594.458.748.87
CAMTCamtek Ltd20191210A26.4549.0117.7216.0731.2832.94
CAPEiPath Shille20191210ETN16.625.075.474.59-0.400.47
CAPLCrossAmerica20191210A60.1732.5328.5329.144.003.39
CAPRCapricor The20191210A178.98127.69102.7496.3524.9531.34
CARAvis Budget20191210A9.138.972.752.996.225.98
CARACara Therape20191210A14.5112.821.362.6711.4710.16
CARECARTER BANK20191210A61.8435.5625.4725.4910.0910.08
CARGCarGurus, In20191210A8.276.252.131.944.124.31
CAROCarolina Fin20191210A12.8010.045.766.594.273.44
CARSCars.com Inc20191210A12.4312.672.534.2910.138.38
CARVCarver Banco20191210A611.12474.17474.17474.170.000.00
CARZFirst Trust20191210ETF33.4122.1822.1822.180.000.00
CASACasa Systems20191210A30.0923.068.069.7315.0013.33
CASHMeta Financi20191210A10.6610.072.693.087.376.99
CASICASI Pharmac20191210A60.1034.9315.6919.5719.2415.36
CASYCasey's Gene20191210A19.7612.493.276.529.225.97
CATCaterpillar20191210A2.571.940.610.691.321.25
CATBCatabasis Ph20191210A90.6961.5440.9348.1420.6013.40
CATCCAMBRIDGE BA20191210A81.0847.9236.2336.4811.6911.43
CATHGlobal X S&P20191210ETF11.868.548.248.350.300.19
CATMCardtronics20191210A12.3923.8519.2019.934.653.92
CATOCATO CORP20191210A21.0515.188.5510.496.624.69
CATSCatasys Inc.20191210A82.8139.2616.1419.1423.1220.12
CATYCathay Gener20191210A8.6410.712.422.638.298.09
CBChubb Limite20191210A3.562.021.051.520.970.49
CBANColony Bankc20191210A257.29114.1997.24102.2316.9511.97
CBATCBAK Energy20191210A166.59144.98116.85116.5228.1228.46
CBAYCymabay Ther20191210A61.5854.1927.3228.0726.9026.22
CBBCincinnati B20191210A23.6416.535.478.0011.068.52
CBFVCB Financial20191210A65.0039.7136.2536.263.463.45
CBIOCatalyst Bio20191210A79.3672.2213.7828.5258.4343.70
CBLCBL& Associa20191210A92.8790.0854.3754.5135.7135.56
CBLICleveland Bi20191210A522.00425.80-274.90-275.68700.69701.48
CBMBCBM Bancorp,20191210A19.159.017.617.611.401.40
CBMGCellular Bio20191210A58.3950.1836.3335.0513.8515.13
CBNKCapital Banc20191210A385.20337.64323.36309.7514.2827.89
CBOECboe Global20191210A8.316.253.113.623.142.63
CBONVanEck Vecto20191210ETF36.4213.3832.4832.48-19.10-19.10
CBPOChina Biolog20191210A19.0012.025.265.246.766.78
CBRECBRE GROUP,20191210A4.522.360.870.791.491.57
CBRLCracker Barr20191210A7.273.880.280.393.603.49
CBSHCommerce Ban20191210A5.884.471.311.463.163.04
CBTCabot Corpor20191210A12.4310.238.597.651.642.59
CBTXCBTX, Inc. C20191210A57.3440.0428.6129.3111.4310.73
CBUCommunity Ba20191210A12.125.362.342.163.023.20
CBZCBIZ, Inc.20191210A11.553.69-0.100.123.783.56
CCThe Chemours20191210A8.799.634.694.654.964.98
CCBCoastal Fina20191210A229.91141.80120.49119.8521.3121.94
CCBGCapital City20191210A69.7451.6121.5621.0530.0530.57
CCCClarivate An20191210A8.095.721.342.104.393.63
CCCLChina Cerami20191210A129.54132.9158.1481.2074.7751.71
CCDCalamos Dyna20191210A18.9415.9913.2613.162.732.83
CCEPCoca-Cola Eu20191210A3.403.470.331.323.142.15
CCFChase Corpor20191210A136.7468.5758.6857.899.9010.69
CCHCollier Cree20191210A94.16
CCICrown Castle20191210A5.403.302.342.390.960.91
CCJCameco Corpo20191210A11.2510.243.071.837.178.41
CCKCrown Holdin20191210A6.092.490.961.071.531.41
CCLCarnival Cor20191210A2.273.772.012.311.761.46
CCLPCSI Compress20191210A93.6454.2618.7021.8435.5732.42
CCMPCabot Microe20191210A16.398.043.764.374.283.67
CCNECNB Financia20191210A117.5542.4433.7033.958.748.49
CCOClear Channe20191210A41.3724.0517.5416.196.517.86
CCOICogent Commu20191210A16.5914.61-1.443.0616.0511.54
CCORCore Alterna20191210ETF54.04100.27107.93108.04-7.66-7.76
CCRCONSOL Coal20191210A87.08111.2917.6718.0893.6393.21
CCRCChina Custom20191210A204.40117.3367.7967.7949.5449.54
CCRNCross Countr20191210A19.1813.250.981.7712.2711.48
CCSCENTURY COMM20191210A13.836.881.600.085.286.80
CCXChurchill Ca20191210A95.90219.11173.43173.4345.6845.68
CCXIChemoCentryx20191210A28.8111.164.944.496.226.68
CDAYCeridian HCM20191210A12.056.393.093.213.303.18
CDCVictoryShare20191210ETF4.361.921.521.620.390.29
CDECoeur Mining20191210A14.3712.442.241.9610.2010.48
CDEVCentennial R20191210A26.5619.435.806.8013.6212.61
CDKCDK Global,20191210A7.186.522.642.733.883.79
CDLVictoryShare20191210ETF13.2211.6511.1810.130.471.51
CDLXCardlytics,20191210A37.2425.2314.6418.3510.596.88
CDMOAvid Bioserv20191210A35.9531.769.6814.1322.0617.63
CDNACareDx, Inc.20191210A22.1210.861.742.399.138.47
CDNSCadence Desi20191210A3.713.791.202.432.591.37
CDORCondor Hospi20191210A11.547.117.117.110.000.00
CDRCedar Realty20191210A38.9329.1911.347.8117.8621.37
CDTXCidara Thera20191210A94.0775.8141.7044.6234.1131.19
CDWCDW Corporat20191210A4.733.871.071.542.802.34
CDXCChromaDex Co20191210A51.7245.9127.4731.0418.4314.87
CDXSCodexis, Inc20191210A16.1710.912.572.978.347.94
CDZICADIZ, Inc.20191210A22.8223.039.9210.7013.1212.34
CECelanese Cor20191210A5.712.920.681.922.241.00
CECECeco Environ20191210A28.3315.289.259.956.035.34
CEFSSaba Closed-20191210ETF23.3893.1093.1093.100.000.00
CEICamber Energ20191210A154.82143.9185.48120.9958.4322.94
CEIXCONSOL Energ20191210A22.1711.722.833.538.898.19
CELCellcom Isra20191210A86.0883.2734.8132.5848.4650.69
CELCCelcuity Inc20191210A141.38114.6843.9143.7970.7770.89
CELHCelsius Hold20191210A35.8328.739.359.9619.3718.77
CELPCypress Envi20191210A169.0279.7273.8073.655.936.07
CEMBiShares J.P.20191210ETF14.047.777.317.400.460.38
CEMIChembio diag20191210A423.31181.29121.66114.7659.6366.54
CENTCentral Gard20191210A29.8615.926.885.449.0310.48
CENTACentral Gard20191210A18.1225.663.903.3521.7622.31
CENXCentury Alum20191210A15.3115.325.338.4610.006.88
CEPUCentral Puer20191210A44.0731.1720.4422.2610.738.91
CEQPCrestwood Eq20191210A16.896.302.392.253.914.05
CERCCerecor Inc.20191210A153.3196.3545.3640.1350.9956.22
CERNCerner Corp20191210A3.823.381.561.371.822.01
CERSCerus Corp20191210A26.4343.427.5811.3135.8532.27
CETVCentral Euro20191210A22.8715.2312.6612.902.572.33
CETXCEMTREX INC.20191210A181.67169.2963.28128.02106.0141.27
CEVACEVA Inc.20191210A26.7486.928.7110.8878.2076.03
CEWWisdomTree20191210ETF32.9912.904.3312.908.570.00
CEYVictoryShare20191210ETF28.4326.1515.8425.3110.310.84
CEZVictoryShare20191210ETF17.7027.8720.1320.137.747.74
CFCF Industrie20191210A5.593.281.691.901.591.37
CFAVictoryShare20191210ETF5.754.584.504.250.080.34
CFBCrossFirst B20191210A118.3574.1438.0340.9736.1233.17
CFBICommunity Fi20191210A243.38191.84106.70106.7085.1485.14
CFBKCentral Fede20191210A170.2199.7899.7899.780.000.00
CFFACF Finance A20191210A60.48
CFFIC&F Financia20191210A302.71136.5599.28100.6137.2835.94
CFFNCapitol Fede20191210A8.0911.33-1.121.2112.4510.17
CFGCitizens Fin20191210A2.664.292.282.572.011.72
CFMSConformis, I20191210A80.4959.8327.7828.9332.0530.90
CFOVictoryShare20191210ETF4.795.584.452.981.132.60
CFRCullen/Frost20191210A8.763.841.762.302.071.54
CFRXContraFect C20191210A100.04115.6583.0585.6832.6029.97
CFXColfax Corpo20191210A7.123.411.632.651.780.76
CGThe Carlyle20191210A4.926.531.470.215.076.32
CGACHINA GREEN20191210A184.4183.2196.9174.11-13.709.09
CGBDTCG BDC, Inc20191210A9.516.931.151.735.785.20
CGCCanopy Growt20191210A9.009.571.633.457.946.12
CGENCompugen Ltd20191210A55.2129.59-15.02-6.6444.6136.23
CGIXCancer Genet20191210A107.2375.9358.2853.0417.6522.90
CGNXCognex Corp20191210A6.9623.43-1.4620.3624.893.08
CGOCalamos Glob20191210A72.5434.575.745.7928.8328.78
CGWInvesco S&P20191210ETF9.645.740.261.655.484.09
CHADDirexion Dai20191210ETF7.715.884.334.951.550.93
CHAPChaparral En20191210A146.67150.36144.47138.745.8911.62
CHAUDirexion Dai20191210ETF4.924.733.163.481.581.25
CHCIComstock Hol20191210A381.80132.8592.0992.0940.7640.76
CHCOCity Holding20191210A23.8015.210.100.7915.1114.42
CHCTCommunity He20191210A15.789.083.733.975.365.11
CHDChurch & Dwi20191210A3.563.321.840.631.482.69
CHDNChurchill Do20191210A11.995.200.771.344.433.86
CHEChemed Corpo20191210A24.459.766.817.102.952.66
CHEFThe Chef's W20191210A26.8813.619.799.233.824.38
CHEKCheck-Cap Lt20191210A221.04111.0358.4261.9552.6249.09
CHEPAGFiQ U.S. M20191210ETF156.0959.6159.6159.610.000.00
CHFSCHF Solution20191210A265.84173.1993.7995.2579.4177.94
CHGGCHEGG, INC.20191210A7.947.001.854.765.152.25
CHGXChange Finan20191210ETF20.3118.4218.2918.420.130.00
CHHChoice Hotel20191210A9.512.420.29-0.242.132.66
CHICalamos Conv20191210A13.5113.8612.3112.531.541.33
CHICGlobal X MSC20191210ETF249.57127.1724.4824.48102.69102.69
CHIEGlobal X MSC20191210ETF686.02695.57-525.11-525.111220.681220.68
CHIHGlobal X MSC20191210ETF1070.42937.39937.39937.390.000.00
CHIIGlobal X MSC20191210ETF379.56222.22222.22222.220.000.00
CHIKGlobal X MSC20191210ETF16.2629.5017.2325.1112.274.39
CHIMGlobal X MSC20191210ETF266.05221.66242.95242.95-21.29-21.29
CHIQGlobal X MSC20191210ETF26.4065.13-13.81-16.2978.9481.42
CHIRGlobal X MSC20191210ETF116.600.000.000.000.000.00
CHIXGlobal X MSC20191210ETF95.4833.7227.3927.396.336.33
CHKChesapeake E20191210A4.789.661.335.138.354.55
CHKPCheck Point20191210A3.892.710.83-0.031.882.74
CHMAChiasma, Inc20191210A28.8926.6116.8714.659.7411.96
CHMGChemung Fina20191210A235.6393.9376.3793.9317.560.00
CHMICHERRY HILL20191210A16.2611.354.584.486.776.86
CHNALoncar China20191210ETF52.13149.07-7.95-7.95157.03157.03
CHNGChange Healt20191210A26.0523.6524.0428.41-0.39-4.76
CHNRChina Natura20191210A211.25129.84141.48142.16-11.64-12.32
CHRACharah Solut20191210A158.66115.11102.96105.4712.159.65
CHRSCoherus BioS20191210A18.0916.936.176.5010.7710.43
CHRWC.H. Robinso20191210A3.996.381.041.955.354.44
CHSChicos FAS,20191210A24.6335.8212.7815.1523.0420.68
CHTRCharter Comm20191210A5.982.650.751.071.891.57
CHUYChuy's Holdi20191210A36.0519.715.135.6414.5814.07
CHWCalamos Glob20191210A17.4313.838.588.595.255.24
CHWYChewy, Inc.20191210A15.7911.142.876.838.284.31
CHYCalamos Conv20191210A18.8015.6711.1110.524.565.15
CICIGNA Corpor20191210A5.994.572.552.582.021.99
CIACitizens, In20191210A36.8728.4421.6721.786.776.66
CIBRFirst Trust20191210ETF8.987.256.776.910.480.35
CIDVictoryShare20191210ETF13.4018.02-9.94-7.1827.9525.20
CIDMCinedigm Cor20191210A550.61305.53322.87322.87-17.34-17.34
CIENCiena Corpor20191210A3.373.941.802.062.141.87
CIFSChina Intern20191210A237.95125.7763.1665.8362.6159.94
CIGIColliers Int20191210A19.2529.193.7416.9325.4511.03
CILVictoryShare20191210ETF3.873.31-0.92-0.924.234.23
CIMChimera Inve20191210A4.916.892.142.454.764.45
CINFCincinnati F20191210A4.697.382.523.484.863.90
CINRCINER RESOUR20191210A68.0928.7426.4526.962.291.78
CIOCITY OFFICE20191210A10.447.762.533.605.234.15
CIRCIRCOR Inter20191210A23.359.826.243.033.586.79
CITCIT Group In20191210A4.603.682.572.721.110.97
CIVBCivista Banc20191210A66.1624.7818.1218.426.666.37
CIXComp X Inter20191210A821.04429.01314.66348.21114.3580.80
CIZVictoryShare20191210ETF15.106.226.226.220.000.00
CIZNCitizens Hol20191210A457.17276.47368.64322.00-92.17-45.53
CJJDChina Jo-Jo20191210A66.2070.8849.9453.6120.9317.27
CKHSeacor Holdi20191210A24.5212.651.632.1411.0210.51
CKPTCheckpoint T20191210A135.16118.4798.62104.1519.8614.32
CKXCKX Lands, I20191210A500.12123.56-60.7834.99184.3388.56
CLColgate-Palm20191210A1.638.776.056.342.732.45
CLARClarus Corpo20191210A31.3712.294.234.488.067.81
CLBCore Laborat20191210A13.124.901.481.973.422.92
CLBKColumbia Fin20191210A16.069.523.484.376.055.15
CLBSCaladrius Bi20191210A219.95114.6077.4876.9937.1137.60
CLCTCollectors U20191210A58.5439.3513.2216.4226.1322.92
CLDBCORTLAND BNC20191210A613.02313.27304.75304.758.528.52
CLDRCloudera, In20191210A9.059.885.335.304.554.58
CLDTCHATHAM LODG20191210A11.688.995.566.523.432.47
CLDXCelldex Ther20191210A65.3758.5238.0038.3220.5220.19
CLFCleveland-Cl20191210A11.6911.255.034.756.236.51
CLFDClearfield,20191210A79.2430.1323.5725.806.564.33
CLGXCorelogic, I20191210A10.183.861.042.172.821.69
CLHClean Harbor20191210A11.175.402.551.892.853.51
CLIMack-Cali Re20191210A7.762.831.581.251.251.58
CLIRClearSign Te20191210A632.40510.40484.48468.9625.9241.44
CLIXProShares Lo20191210ETF21.928.5540.368.28-31.810.27
CLMTCalumet Spec20191210A69.6140.3642.0828.29-1.7212.07
CLNCColony Credi20191210A15.6513.233.784.219.449.01
CLNEClean Energy20191210A52.5544.2121.5423.0422.6721.16
CLNYColony Capit20191210A21.1517.518.068.169.459.35
CLOUGlobal X Clo20191210ETF22.7812.890.668.8212.234.07
CLPRClipper Real20191210A64.3128.85-7.03-2.2635.8831.12
CLPSCLPS Incorpo20191210A510.46680.28668.95670.6411.339.64
CLRCONTINENTAL20191210A10.405.831.951.503.904.34
CLRBCellectar Bi20191210A133.68104.9843.5460.5861.4444.40
CLRGIQ Chaikin U20191210ETF11.534.364.324.320.050.05
CLROClearOne, In20191210A130.8667.9368.0867.25-0.150.68
CLSCelestica, I20191210A13.7711.394.485.626.905.77
CLSDClearside Bi20191210A118.9567.96-2.2731.6870.2336.28
CLSNCelsion Corp20191210A114.6892.3462.2870.1130.0622.24
CLTLInvesco Trea20191210ETF2.360.940.940.940.000.00
CLUBTown Sports20191210A242.86130.5768.4669.8762.1260.70
CLVSClovis Oncol20191210A16.7018.339.9710.728.367.61
CLWClearwater P20191210A37.3617.757.818.399.949.35
CLWTEuro Tech Ho20191210A267.49295.13291.64291.643.493.49
CLXClorox Compa20191210A4.212.231.001.311.220.91
CLXTCalyxt, Inc.20191210A76.1140.9117.0014.6823.9126.23
CMCanadian Imp20191210A1.951.380.981.240.400.15
CMAComerica Inc20191210A3.773.552.562.730.990.83
CMBMCambium Netw20191210A340.45370.47287.99294.3482.4876.13
CMBSiShares CMBS20191210ETF21.1212.7712.7112.710.050.05
CMCCommercial M20191210A4.834.151.433.452.720.70
CMCLCaledonia Mi20191210A96.3129.2427.9027.901.341.34
CMCOColumbus McK20191210A24.6312.173.483.048.689.13
CMCSAComcast Corp20191210A2.352.680.240.712.451.97
CMCTCIM Commerci20191210A55.8527.6316.0310.2411.6017.40
CMDCantel Medic20191210A33.3523.8515.8616.078.007.78
CMDYiShares Bloo20191210ETF35.1920.966.556.9914.4113.97
CMECME Group In20191210A4.994.152.072.102.092.05
CMFiShares Cali20191210ETF2.182.111.211.330.900.77
CMGChipotle Mex20191210A9.595.913.523.642.402.27
CMICummins Inc.20191210A4.822.993.683.94-0.69-0.94
CMLSCumulus Medi20191210A97.5622.3713.2412.379.1310.00
CMOCapstead Mor20191210A13.5211.869.648.322.213.54
CMPCompass Mine20191210A19.628.462.702.725.765.74
CMPRCimpress PLC20191210A19.638.033.154.104.883.93
CMRECostamare In20191210A11.7111.417.547.923.883.50
CMRXChimerix, In20191210A60.2956.3513.1322.4943.2334.00
CMSCMS Energy C20191210A2.1813.300.871.0012.4312.31
CMTCore Molding20191210A254.89321.31193.01300.15128.2921.15
CMTLComtech Tele20191210A22.8113.853.694.6610.169.18
CNXtrackers MS20191210ETF13.985.551.841.843.713.71
CNACNA Financia20191210A7.627.492.253.085.234.41
CNATConatus Phar20191210A85.71104.9181.1881.1123.7323.79
CNBSAmplify Seym20191210ETF35.1316.0112.9115.313.100.70
CNCCentene Corp20191210A2.912.520.750.981.771.53
CNCEConcert Phar20191210A56.9322.5010.3210.5912.1911.92
CNCRLoncar Cance20191210ETF24.6728.6727.0128.271.660.40
CNDTConduent Inc20191210A16.6312.176.527.345.654.83
CNETChinaNet Onl20191210A224.29263.29254.43254.708.868.59
CNFRConifer Hold20191210A365.89256.26262.07256.26-5.810.00
CNHICNH INDUSTRI20191210A9.547.492.722.944.774.55
CNICanadian Nat20191210A2.741.910.140.371.781.55
CNKCinemark Hol20191210A6.134.831.591.353.233.48
CNMDCONMED Corpo20191210A22.259.445.635.623.823.82
CNNECannae Holdi20191210A14.016.022.192.493.833.53
CNOCNO Financia20191210A5.955.491.541.983.963.51
CNOBCenter Banco20191210A20.8810.642.351.548.299.10
CNPCenterPoint20191210A4.073.350.910.902.442.45
CNQCanadian Nat20191210A3.463.170.060.743.112.43
CNRCornerstone20191210A16.0610.723.375.337.355.39
CNRGSPDR S&P Ken20191210ETF12.364.57-1.53-1.406.105.97
CNSCohen & Stee20191210A14.1718.88-0.70-0.5019.5819.38
CNSLConsolidated20191210A28.3622.214.052.8418.1619.38
CNSPCNS Pharmace20191210A180.78117.3350.2469.3067.0948.03
CNSTConstellatio20191210A43.2631.948.9211.3523.0220.59
CNTGCentogene N.20191210A274.60179.99126.23103.0153.7576.98
CNTYCentury Casi20191210A36.7919.263.154.1016.1115.16
CNXCNX Resource20191210A14.2412.762.906.079.876.69
CNXMCNX Midstrea20191210A15.387.136.204.600.922.53
CNXNPC Connectio20191210A27.3013.997.807.335.755.91
CNXTVanEck Vecto20191210ETF26.8826.5129.9224.93-3.411.58
CNYAiShares MSCI20191210ETF31.3118.2915.7515.662.542.63
COGlobal Cord20191210A56.9632.5620.3322.8712.239.70
COCPCocrystal Ph20191210A237.07416.51235.97235.86180.53180.64
CODACoda Octopus20191210A121.6765.368.257.1557.1158.21
CODICompass Dive20191210A16.3919.667.938.0311.7311.63
CODXCo-Diagnosti20191210A251.37117.9022.3323.8895.5794.02
COFCapital One20191210A1.931.710.640.651.081.06
COGCabot Oil &20191210A6.274.970.090.484.884.48
COHNCohen & Comp20191210A718.58555.63569.29569.29-13.66-13.66
COHRCoherent Inc20191210A19.767.503.953.773.553.73
COHUCohu Inc20191210A17.889.942.653.817.296.14
COKECoca-Cola Co20191210A72.7930.0416.2416.3513.8013.69
COLBColumbia Ban20191210A11.7920.210.010.4120.2019.80
COLDAmericold Re20191210A8.199.908.097.961.811.95
COLLCollegium Ph20191210A34.5220.635.558.4515.0812.18
COLMColumbia Spo20191210A9.774.662.552.982.101.68
COMDirexion Aus20191210ETF32.349.409.159.340.250.06
COMBGraniteShare20191210ETF11.797.477.477.47-0.010.00
COMMCommScope Ho20191210A8.3210.975.396.925.584.05
COMTiShares Comm20191210ETF6.405.334.254.191.091.15
CONECyrusOne Inc20191210A9.7910.034.956.645.073.38
CONNConn's Inc.20191210A13.3410.772.925.067.865.71
COOThe Cooper C20191210A11.325.252.182.433.082.83
COOPMr. Cooper G20191210A15.6719.914.233.6515.6816.32
COPConocoPhilli20191210A2.082.872.161.740.711.13
COPXGlobal X Cop20191210ETF38.8723.9621.7820.702.193.27
CORCoresite Rea20191210A9.774.220.851.333.382.90
CORECore Mark Ho20191210A19.6212.68-4.00-2.9816.6715.66
CORPPIMCO Invest20191210ETF5.112.732.472.500.260.23
CORRCorEnergy In20191210A16.189.714.085.345.644.38
CORTCorcept Ther20191210A10.909.08-0.391.139.477.96
COSTCostco Whole20191210A2.641.670.350.591.321.08
COTYCOTY INC20191210A8.7013.065.536.477.536.63
COUPCoupa Softwa20191210A11.4310.675.755.974.924.70
COWiPath Series20191210ETN35.1421.8920.7720.551.121.34
COWNCowen Inc. C20191210A23.5411.555.386.176.175.38
COWZPacer US Cas20191210ETF5.788.268.698.83-0.42-0.56
CPCanadian Pac20191210A4.132.330.850.821.481.50
CPACopa Holding20191210A16.676.531.762.444.784.09
CPAAConyers Park20191210A625.5454.3754.3754.370.000.00
CPAHCounterpath20191210A261.63364.10247.80317.80116.3046.31
CPBCampbell Sou20191210A2.562.520.520.842.011.68
CPECallon Petro20191210A23.4418.478.8511.059.627.41
CPFCentral Paci20191210A14.724.670.080.744.593.93
CPGCRESCENT POI20191210A26.9323.588.178.6015.4114.98
CPHCCanterbury P20191210A322.62181.91181.91181.910.000.00
CPHIChina Pharma20191210A152.91197.54181.58180.4015.9717.14
CPICPI Inflatio20191210ETF54.5713.0613.0613.060.000.00
CPIXCumberland P20191210A208.58160.80159.66147.201.1313.60
CPKChesapeake U20191210A22.6512.319.879.982.452.33
CPLGCorePoint Lo20191210A26.297.922.214.805.713.12
CPLPCapital Prod20191210A32.2021.5914.5814.437.027.16
CPRICapri Holdin20191210A4.836.462.122.204.344.27
CPRTCopart Inc20191210A3.682.50-0.10-0.042.602.54
CPRXCatalyst Pha20191210A21.8321.459.2410.2812.2111.18
CPSCooper-Stand20191210A36.9816.342.492.8113.8413.53
CPSHCPS Technolo20191210A156.15138.01135.14135.142.872.87
CPSIComputer Pro20191210A26.4618.943.922.5215.0216.41
CPSSConsumer Por20191210A747.53128.89128.89128.890.000.00
CPSTCapstone Tur20191210A98.3377.2551.9252.2125.3325.03
CPTCamden Prope20191210A7.023.591.451.512.142.08
CPTACapitala Fin20191210A24.3420.4115.8815.984.524.43
CPZCalamos Long20191210A59.7335.3735.8636.09-0.49-0.72
CQPCheniere Ene20191210A21.5313.308.198.095.105.21
CQQQInvesco Chin20191210ETF18.3721.4318.9820.032.441.39
CRCrane Compan20191210A10.044.652.272.362.372.29
CRAICRA Internat20191210A49.7222.799.9310.0612.8712.74
CRAKVanEck Vecto20191210ETF81.9327.5628.3629.70-0.80-2.14
CRBNiShares MSCI20191210ETF10.165.024.444.800.580.22
CRBPCorbus Pharm20191210A30.3331.7620.8424.5410.927.25
CRCCalifornia R20191210A27.8118.315.5810.7412.727.57
CRDACrawford & C20191210A46.3526.8010.1112.0216.7014.78
CRDBCrawford & C20191210A68.7242.5239.2939.703.232.82
CREECree Inc20191210A6.805.902.392.253.513.65
CREGChina Recycl20191210A521.80471.96436.72437.1135.2434.85
CREXCREATIVE REA20191210A500.09412.13412.34412.34-0.22-0.22
CRHMCRH Medical20191210A50.1724.2421.9321.912.302.32
CRICarter's Inc20191210A11.874.192.082.012.122.18
CRISCuris Inc20191210A174.66167.89115.27158.0252.619.93
CRKComstock Res20191210A28.3623.147.346.6915.8316.48
CRLCharles Rive20191210A10.733.940.561.393.372.54
CRMsalesforce.c20191210A2.313.100.471.252.631.86
CRMDCorMedix Inc20191210A53.4931.8324.2825.297.556.54
CRMTAmerica's Ca20191210A40.2818.243.434.8014.8113.44
CRNCCerence Inc.20191210A39.8025.227.0915.2118.1310.01
CRNTCeragon Netw20191210A61.6247.6921.7622.7425.9424.96
CRNXCrinetics Ph20191210A201.6038.7919.0724.5519.7214.24
CRONCronos Group20191210A14.6620.9712.1013.218.887.76
CROPIQ Global Ag20191210ETF83.3645.2345.2345.230.000.00
CROXCrocs, Inc.20191210A8.637.111.842.225.284.89
CRSCarpenter Te20191210A20.086.301.561.624.744.69
CRSACrescent Acq20191210A35.6921.1120.1120.111.001.00
CRSPCRISPR Thera20191210A24.1617.5610.2012.037.365.53
CRTCross Timber20191210A58.6128.9018.5519.2010.349.70
CRTXCortexyme, I20191210A174.4997.7361.1464.4236.5933.31
CRUSCirrus Logic20191210A6.908.592.296.316.302.27
CRVLCorvel Corp20191210A35.7118.9510.899.688.069.27
CRVSCorvus Pharm20191210A83.1852.3015.2123.1037.0829.20
CRWDCrowdStrike20191210A11.828.987.365.781.623.20
CRWSCrown Crafts20191210A78.0672.6850.6549.1922.0323.49
CRYCryoLife, In20191210A21.9810.493.914.596.585.89
CSAVictoryShare20191210ETF22.378.508.508.500.000.00
CSBVictoryShare20191210ETF37.6318.9513.8115.475.143.48
CSBRChampions On20191210A169.97124.3495.49106.3928.8517.95
CSCOCisco System20191210A2.282.421.551.510.880.91
CSDInvesco S&P20191210ETF70.3640.9236.4336.434.494.49
CSFVictoryShare20191210ETF11.7114.9518.9214.66-3.970.30
CSFLCenterState20191210A6.9910.65-0.92-2.0611.5712.71
CSGPCoStar Group20191210A21.187.994.134.273.843.70
CSGSCSG Systems20191210A12.014.831.551.463.283.36
CSIICardiovascul20191210A20.688.10-0.16-0.128.268.22
CSIQCanadian Sol20191210A10.849.801.862.237.947.57
CSLCarlisle Com20191210A9.084.632.672.361.962.27
CSLTCASTLIGHT HE20191210A77.5543.0234.5635.638.457.39
CSMProShares La20191210ETF8.086.510.890.125.626.39
CSMLIQ Chaikin U20191210ETF15.0125.9225.9225.910.000.00
CSODCornerstone20191210A8.025.822.873.442.942.38
CSPICSP Inc.20191210A219.7998.6199.9499.52-1.33-0.91
CSQCalamos Stra20191210A13.207.524.785.202.752.32
CSSEChicken Soup20191210A268.13112.2755.0569.1257.2143.15
CSTECaesarstone20191210A22.8055.777.688.6448.0947.13
CSTLCastle Biosc20191210A146.8950.5232.7736.1417.7514.38
CSTMConstellium20191210A10.067.815.496.452.321.36
CSTRCapStar Fina20191210A26.3811.008.979.772.041.23
CSUCapital Seni20191210A91.8943.1925.3226.7917.8616.40
CSVCarriage Ser20191210A22.0812.363.735.528.636.84
CSWCCapital Sout20191210A14.7327.468.338.6819.1318.86
CSWICSW Industri20191210A44.3425.069.4211.0515.6414.02
CSXCSX Corporat20191210A2.063.672.102.551.581.12
CTASCintas Corp20191210A6.623.051.251.511.801.54
CTBCooper Tire20191210A14.846.103.228.052.87-1.95
CTBICommunity Tr20191210A37.5820.4910.4811.4410.019.05
CTEKCynergisTek,20191210A81.4742.0743.8439.77-1.782.30
CTESTNYSE Chicago20191210ETF
CTGComputer Tas20191210A124.4180.9242.4042.4838.5338.45
CTHRCharles & Co20191210A132.3898.8263.9974.4934.8324.33
CTIBYunhong CTI20191210A446.02460.90463.41502.67-2.51-41.77
CTICCTI BioPharm20191210A147.16152.20115.08135.4037.1216.80
CTLCenturyLink,20191210A7.105.893.263.092.632.80
CTLTCATALENT, IN20191210A8.863.130.701.152.421.97
CTMXCytomX Thera20191210A24.7718.746.085.9412.6612.80
CTOConsolidated20191210A191.9040.8828.8236.0012.064.88
CTRAContura Ener20191210A43.6025.898.809.3117.0916.58
CTRCCentric Bran20191210A483.89173.69162.77162.7710.9310.93
CTRECARTRUST REI20191210A7.545.57-2.493.058.062.52
CTRMCastor Marit20191210A190.69100.7670.4878.0130.2822.75
CTRNCiti Trends,20191210A29.8419.20-1.05-0.3420.2419.54
CTSCTS Corporat20191210A20.348.271.131.317.146.96
CTSHCognizant Te20191210A2.145.031.381.683.653.36
CTSOCytosorbents20191210A51.3630.660.804.8529.8625.81
CTTCATCHMARK TI20191210A20.6112.778.188.254.594.53
CTVACorteva, Inc20191210A5.224.471.522.102.922.37
CTXRCitius Pharm20191210A224.91286.13237.87242.8648.2643.26
CTXSCitrix Syste20191210A2.991.53-0.060.211.601.32
CUBCubic Corpor20191210A14.306.290.741.295.555.01
CUBAHerzfeld Car20191210A20.9417.687.937.939.749.74
CUBECubeSmart20191210A3.526.620.150.336.486.31
CUBICUSTOMERS BA20191210A14.417.464.024.103.443.40
CUECue Biopharm20191210A63.3430.189.518.6120.6721.58
CUICUI Global,20191210A239.02148.08122.03132.3626.0515.72
CULPCulp, Inc.20191210A109.7054.9230.8234.9624.1019.96
CUOContinental20191210A439.95161.96-22.73-22.73184.69184.69
CUREDirexion Dai20191210ETF7.4511.771.331.2810.4410.49
CUROCURO Group H20191210A22.9714.117.627.436.496.68
CUTInvesco MSCI20191210ETF12.907.927.687.840.240.08
CUTRCutera, Inc.20191210A26.9020.905.957.5314.9513.37
CUZCousins Prop20191210A5.3510.671.353.609.317.06
CVACovanta Hold20191210A8.999.691.572.138.137.56
CVBFCVB Financia20191210A5.7918.490.28-0.3718.2118.87
CVCOCavco Indust20191210A33.3813.897.818.266.085.63
CVCYCentral Vall20191210A86.7157.0017.9219.1139.0837.89
CVECenovus Ener20191210A10.729.421.471.917.957.50
CVEOCIVEO CORPOR20191210A81.6463.5038.5642.1224.9521.39
CVETCovetrus, In20191210A14.709.201.975.127.244.08
CVGICommercial V20191210A23.9518.0713.5213.684.564.39
CVGWCalavo Growe20191210A18.3710.474.244.726.235.75
CVICVR ENERGY,20191210A9.577.081.791.325.295.76
CVIACovia Holdin20191210A97.1896.4567.5169.1628.9327.29
CVLTCommault Sys20191210A12.523.750.653.013.100.74
CVLYCodorus Vall20191210A149.26102.8926.3532.2076.5370.69
CVMCel-Sci Corp20191210A39.9628.1221.2121.076.927.06
CVNACarvana Co.20191210A11.729.757.137.192.622.56
CVRChicago Rive20191210A445.56297.63203.64207.7193.9989.93
CVSCVS HEALTH C20191210A1.672.240.961.341.280.90
CVTICovenant Tra20191210A26.3416.585.225.0111.3611.56
CVUCPI Aerostru20191210A75.6930.2623.8024.566.465.70
CVVCVD Equipmen20191210A149.0580.9281.1081.10-0.19-0.19
CVXChevron Corp20191210A1.861.92-3.93-1.945.853.86
CVYInvesco Zack20191210ETF24.3613.198.808.074.385.12
CWCurtiss-Wrig20191210A11.803.692.042.001.661.69
CWBSPDR Bloombe20191210ETF2.133.35-0.020.193.373.17
CWBCCommunity We20191210A577.98539.87578.77581.64-38.90-41.77
CWBRCohBar, Inc.20191210A696.11434.35337.88320.3796.47113.97
CWCOConsolidated20191210A38.2831.3212.9313.9618.3917.36
CWEBDirexion Dai20191210ETF28.5913.7712.1611.311.612.46
CWENClearway Ene20191210A12.066.42-1.40-1.477.827.90
CWENAClearway Ene20191210A15.3811.195.815.695.385.51
CWHCamping Worl20191210A18.049.264.564.594.704.68
CWISPDR MSCI AC20191210ETF4.393.102.172.550.930.55
CWKCushman & Wa20191210A10.317.380.872.006.515.39
CWSAdvisorShare20191210ETF64.138.19-9.32-9.2317.5117.41
CWSTCasella Wast20191210A20.685.012.002.323.002.68
CWTCalifornia W20191210A11.084.942.341.992.602.95
CXDCChina XD Pla20191210A157.38103.1070.7370.7332.3732.37
CXOCONCHO RESOU20191210A7.654.160.460.723.703.44
CXPCOLUMBIA PRO20191210A8.096.745.105.381.641.37
CXSEWisdomTree T20191210ETF23.2610.5311.7610.53-1.230.00
CXWCoreCivic, I20191210A9.428.064.444.823.633.25
CYCypress Semi20191210A4.294.142.673.111.471.03
CYANCyanotech Co20191210A382.14254.93254.93254.930.000.00
CYBWisdomTree20191210ETF63.0337.9837.2937.290.690.69
CYBECyberoptics20191210A64.0481.4922.7225.6058.7655.89
CYBRCyberArk Sof20191210A9.9015.903.7212.0112.183.89
CYCCCyclacel Pha20191210A85.69156.4855.6972.80100.8083.68
CYCNCyclerion Th20191210A71.2753.7834.4436.0819.3417.69
CYDChina Yuchai20191210A50.2623.5414.8016.658.746.89
CYHCommunity He20191210A27.4429.3210.5911.3018.7318.12
CYRNCYREN Ltd.20191210A167.01139.83135.07135.074.764.76
CYRXCryoPort, In20191210A26.8618.08-1.610.9619.6917.12
CYTKCytokinetics20191210A16.7613.387.218.156.175.23
CZAInvesco Zack20191210ETF69.3572.2972.4672.40-0.17-0.12
CZNCCitizens & N20191210A145.6450.430.7141.5249.728.90
CZRCaesars Ente20191210A7.707.035.244.611.792.42
CZWICitizens Com20191210A68.8539.4126.1526.1513.2613.26
CZZCosan Limite20191210A8.565.763.764.092.011.68
DDominion Ene20191210A1.523.471.071.092.402.38
DACDanaos Corpo20191210A79.5845.819.6018.0836.2027.72
DAIOData I/O Cor20191210A133.9057.9642.9142.9015.0515.06
DAKTDaktronics I20191210A21.6216.316.468.469.857.86
DALDelta Air Li20191210A2.191.780.250.191.541.59
DALIFirst Trust20191210ETF11.638.628.407.670.220.95
DALTAnfield Capi20191210ETF33.4222.2622.7222.78-0.46-0.52
DANDana Incorpo20191210A6.356.111.491.754.634.37
DARDARLING INGR20191210A5.403.36-0.39-0.013.743.35
DAREDare Bioscie20191210A109.80115.87109.15112.126.723.75
DAUDExchange-Tra20191210ETN74.58172.80144.58144.5828.2228.22
DAUGFT Cboe Vest20191210ETF26.4519.6817.4919.682.190.00
DAXGlobal X Fun20191210ETF51.6337.5737.5737.570.000.00
DBDeutsche Ban20191210A13.9211.790.622.0111.179.78
DBAWXtrackers MS20191210ETF15.1410.5311.4910.98-0.96-0.45
DBDDiebold Nixd20191210A17.169.322.144.837.184.49
DBEFXtrackers MS20191210ETF3.021.661.241.410.440.27
DBEMXtrackers MS20191210ETF46.6239.5236.3239.273.200.25
DBEUXtrackers MS20191210ETF3.292.840.951.401.891.44
DBEZXtrackers MS20191210ETF23.337.196.117.191.080.00
DBGRXtrackers MS20191210ETF72.1317.6112.62-12.714.9930.33
DBIDesigner Bra20191210A9.329.77-0.360.7910.138.99
DBJPXtrackers MS20191210ETF7.531.291.241.970.05-0.69
DBLVAdvisorShare20191210ETF150.3077.5445.7845.7831.7631.76
DBMFiM DBi Manag20191210ETF19.5613.8413.8413.840.000.00
DBVTDBV Technolo20191210A29.4317.547.2711.3010.276.24
DBXDropbox, Inc20191210A5.735.861.301.384.564.48
DCARDropCar, Inc20191210A264.45256.45194.27197.5862.1858.87
DCHFExchange-Tra20191210ETN70.2148.8648.8648.860.000.00
DCIDonaldson Co20191210A6.612.610.901.121.711.50
DCODucommun Inc20191210A36.5821.1214.3115.136.815.99
DCOMDime Communi20191210A11.3720.751.883.5718.8717.18
DCPDCP Midstrea20191210A15.226.902.632.934.273.96
DCPHDeciphera Ph20191210A18.458.43-22.44-11.7430.8720.17
DDDuPont de Ne20191210A3.326.474.715.261.771.21
DDD3D Systems C20191210A12.0310.685.917.974.772.71
DDGProshares Sh20191210ETF62.3636.8236.8236.820.000.00
DDIVFirst Trust20191210ETF9.257.667.106.830.560.84
DDLSWisdomTree D20191210ETF38.1532.0321.8621.8610.1710.17
DDMProShares Ul20191210ETF1.901.580.410.751.180.83
DDOGDatadog, Inc20191210A11.7023.1615.389.627.7813.54
DDSDillards Inc20191210A21.909.393.593.995.805.41
DDWMWisdomTree D20191210ETF22.5712.1411.4211.870.720.28
DEDeere & Comp20191210A3.712.920.330.462.602.47
DEAEasterly Gov20191210A4.523.330.751.032.582.30
DEACDiamond Eagl20191210A21.5329.7529.7529.750.000.00
DECKDeckers Outd20191210A11.745.522.151.993.373.53
DEEFXtrackers FT20191210ETF38.8911.337.827.823.503.50
DEFInvesco Defe20191210ETF8.9312.5711.7712.610.80-0.03
DEFAiShares Adap20191210ETF120.0031.2431.2431.240.000.00
DEIDouglas Emme20191210A4.282.681.311.311.371.37
DELLDell Technol20191210A6.184.040.781.413.262.63
DEMWisdomTree E20191210ETF4.842.662.322.480.330.18
DENNDENNY'S CORP20191210A5.8521.710.700.9821.0020.73
DESWisdomTree U20191210ETF4.2713.019.2410.553.772.46
DESPDespegar.com20191210A20.777.76-1.23-0.448.998.20
DEURExchange-Tra20191210ETN19.1941.1452.9152.91-11.77-11.77
DEUSXtrackers Ru20191210ETF15.696.375.966.260.410.11
DEWWisdomTree G20191210ETF16.397.298.277.36-0.98-0.07
DFEWisdomTree E20191210ETF14.746.015.976.000.040.00
DFENDirexion Dai20191210ETF16.1415.298.8812.856.402.44
DFFNDIFFUSION PH20191210A97.46100.1157.0157.7643.1042.35
DFINDonnelley Fi20191210A22.5914.0411.6112.052.441.99
DFJWisdomTree J20191210ETF9.092.952.602.830.350.12
DFNDReality Shar20191210ETF25.335.015.595.59-0.58-0.58
DFNLDavis Select20191210ETF34.7923.5323.4323.430.110.11
DFSDiscover Fin20191210A3.792.471.530.950.941.52
DFVLiPath US Tre20191210ETF80.39
DFVSiPath US Tre20191210ETF385.04
DGDollar Gener20191210A2.701.88-0.28-0.572.162.45
DGAZVelocityShar20191210ETN20.8313.158.478.574.694.58
DGBPExchange-Tra20191210ETN32.0710.0611.4011.42-1.35-1.36
DGICADonegal Grou20191210A59.4732.613.726.3228.8926.29
DGICBDonegal Grou20191210A490.48462.24418.02418.0244.2244.22
DGIIDigi Interna20191210A20.5330.324.064.5326.2625.79
DGLDVelocityShar20191210ETF13.806.205.745.790.470.42
DGLYDigital Ally20191210A179.9681.2798.3975.13-17.116.14
DGPDB Gold Doub20191210ETN82.9857.0455.2755.111.761.93
DGREWisdomTree T20191210ETF34.9314.4313.1613.161.281.28
DGROiShares Core20191210ETF2.432.670.981.071.691.59
DGRSWisdomTree T20191210ETF23.729.819.689.690.130.12
DGRWWisdomTree T20191210ETF2.192.100.100.682.001.42
DGSWisdomTree E20191210ETF7.403.462.732.840.730.62
DGTSPDR Global20191210ETF46.6315.1515.0815.080.070.07
DGXQuest Diagno20191210A4.002.820.750.862.071.96
DGZDB Gold Shor20191210ETN73.1677.8277.8277.820.000.00
DHID.R. Horton20191210A2.324.151.261.152.903.01
DHILDiamond Hill20191210A98.0934.3528.1028.186.246.16
DHRDanaher Corp20191210A1.408.407.727.790.690.62
DHSWisdomTree U20191210ETF3.642.742.772.68-0.030.06
DHTDHT HOLDINGS20191210A13.4014.431.492.3312.9312.13
DHXDHI Group, I20191210A50.5826.4214.2015.2512.2311.18
DIASPDR Dow Jon20191210ETF0.760.810.350.310.460.50
DIALColumbia Div20191210ETF7.635.815.255.700.560.10
DIETDefiance Nex20191210ETF85.3933.4633.4633.460.000.00
DIGProShares Ul20191210ETF6.373.850.862.022.991.83
DIMWisdomTree I20191210ETF13.257.846.216.061.641.78
DINDine Brands20191210A16.779.48-2.66-1.1512.1410.63
DINTDavis Select20191210ETF41.6119.6517.9017.941.761.72
DIODDiodes Inc20191210A12.935.633.062.102.573.53
DISThe Walt Dis20191210A1.821.771.751.200.020.57
DISCADiscovery, I20191210A3.264.741.641.563.103.19
DISCBDiscovery, I20191210A
DISCKDiscovery, I20191210A3.443.360.630.982.742.38
DISHDISH Network20191210A3.462.831.641.711.191.12
DITAMCON Distri20191210A339.10175.82175.82175.820.000.00
DIVGlobal X Sup20191210ETF14.0516.850.649.9516.216.90
DIVAAGFiQ Hedged20191210ETF150.5945.0214.198.8930.8336.13
DIVBiShares U.S.20191210ETF12.045.465.555.55-0.08-0.08
DIVCC-Tracks Exc20191210ETN284.05
DIVOAmplify CWP20191210ETF61.4712.5213.3613.36-0.83-0.83
DIVYReality Shar20191210ETF167.7669.3968.2968.291.091.09
DJCIETRACS Linke20191210ETN39.2635.3020.9435.3014.360.00
DJDInvesco Dow20191210ETF14.308.579.679.02-1.10-0.46
DJPiPath Bloomb20191210ETN4.6319.3319.1919.200.140.13
DJPYExchange-Tra20191210ETN30.3911.7611.7611.760.000.00
DKDelek US Hol20191210A12.455.864.303.261.562.60
DKLDELEK LOGIST20191210A52.2228.8819.5420.319.348.57
DKSDick's Sport20191210A6.404.442.252.352.202.09
DLADelta Appare20191210A51.6533.0229.5232.853.500.17
DLBDolby Labora20191210A7.383.800.811.092.982.71
DLBRVelocityShar20191210ETN428.99
DLHCDLH Holdings20191210A137.5265.8946.3344.6519.5621.24
DLNWisdomTree U20191210ETF2.592.981.580.471.392.50
DLNGDYNAGAS LNG20191210A96.4244.6941.8041.032.883.66
DLPHDelphi Techn20191210A22.8010.302.563.067.747.23
DLPNDolphin Ente20191210A323.66267.45212.19212.1955.2755.27
DLRDigital Real20191210A2.552.591.401.661.190.93
DLSWisdomTree I20191210ETF8.715.783.494.002.301.78
DLTHDuluth Holdi20191210A23.8513.030.03-0.0413.0113.07
DLTRDollar Tree20191210A3.822.411.101.271.311.14
DLXDeluxe Corpo20191210A11.935.460.491.694.973.77
DMACDiaMedica Th20191210A276.61131.4325.0937.75106.3493.68
DMLPDorchester M20191210A51.4133.6121.1027.1612.516.45
DMPIDelMar Pharm20191210A122.75118.9779.0984.2239.8834.75
DMRCDigimarc Cor20191210A46.0918.075.479.0712.609.00
DMREDeltaShares20191210ETF34.64
DMRIDeltaShares20191210ETF116.6222.8622.8622.860.000.00
DMRLDeltaShares20191210ETF53.97108.735.394.67103.34104.06
DMRMDeltaShares20191210ETF99.5853.0653.0653.060.000.00
DMRSDeltaShares20191210ETF29.7011.20-4.906.9016.104.30
DMTKDermTech, In20191210A229.45272.92128.09158.29144.83114.63
DNKNDunkin' Bran20191210A7.827.996.415.571.572.42
DNLWisdomTree G20191210ETF24.057.887.797.650.090.23
DNLIDenali Thera20191210A30.5123.418.718.7714.7014.64
DNNDenison Mine20191210A59.3955.4826.7432.5828.7422.96
DNOVFT Cboe Vest20191210ETF29.7823.6023.4823.480.120.12
DNOWNOW INC.20191210A10.638.684.065.164.623.52
DNRDenbury Reso20191210A90.8176.5844.8045.8331.7930.75
DODiamond Offs20191210A16.4613.165.386.567.776.58
DOCPHYSICIANS R20191210A5.328.205.265.922.952.29
DOCUDocuSign, In20191210A8.115.270.481.164.794.11
DOGProShares Sh20191210ETF1.981.902.341.70-0.440.20
DOGZDogness (Int20191210A877.29701.23678.02678.0223.2123.21
DOLWisdomTree I20191210ETF16.709.649.459.470.190.17
DOMODomo, Inc. C20191210A22.2915.664.155.1011.5010.56
DONWisdomTree U20191210ETF4.994.564.224.000.340.56
DOOWisdomTree i20191210ETF15.8224.1724.1024.100.070.07
DOOOBRP Inc. Com20191210A14.685.985.744.360.251.62
DOORMASONITE INT20191210A17.826.633.123.193.523.44
DORMDorman Produ20191210A20.9613.454.294.919.168.54
DOVDover Corpor20191210A4.842.390.670.791.721.60
DOWDow Inc.20191210A4.074.901.161.803.743.10
DOXAmdocs Limit20191210A5.972.461.631.350.831.12
DPHCDiamondPeak20191210A90.9610.1010.1010.100.000.00
DPSTDirexion Dai20191210ETF21.3315.1810.006.515.188.67
DPWDPW Holdings20191210A175.37143.81132.58132.4311.2311.38
DPZDomino's Piz20191210A7.853.380.340.883.042.50
DRADDigirad Corp20191210A298.98178.95107.46159.9771.4918.98
DREDuke Realty20191210A2.943.020.850.962.172.06
DRHDiamondRock20191210A9.586.502.923.113.583.39
DRIDarden Resta20191210A3.682.831.181.291.661.55
DRIODarioHealth20191210A191.18199.0588.3091.82110.75107.23
DRIPDirexion Dai20191210ETF25.2516.195.276.4910.929.70
DRIVGlobal X Aut20191210ETF47.6023.7117.8816.855.836.86
DRNDirexion Dai20191210ETF32.8217.7913.0412.994.754.79
DRNADicerna Phar20191210A16.9127.9510.7716.9117.1811.04
DRQDril-Quip, I20191210A19.4610.684.543.636.147.05
DRRMarket Vecto20191210ETN
DRRXDurect Corp20191210A82.9557.9642.1042.4815.8615.48
DRSKAptus Define20191210ETF14.209.178.219.170.960.00
DRTTDIRTT Enviro20191210A132.2752.0951.8451.840.250.25
DRVDirexion Dai20191210ETF41.4014.296.267.028.037.28
DRWWisdomTree G20191210ETF18.9613.306.686.686.626.62
DSDrive Shack20191210A31.0024.4515.874.028.5720.43
DSEDuff & Phelp20191210A35.3638.8633.8934.395.234.67
DSGXDescartes Sy20191210A9.487.474.340.473.137.00
DSIiShares MSCI20191210ETF3.812.722.652.490.070.23
DSKEDaseke, Inc.20191210A73.4260.218.509.1251.7151.10
DSLVVelocityShar20191210ETF18.769.842.483.787.376.06
DSPGDSP Group In20191210A28.3413.420.881.2912.5412.12
DSSDocument Sec20191210A120.9374.6536.9637.4837.6937.16
DSSIDiamond S Sh20191210A30.0613.578.418.185.175.39
DSTLDistillate U20191210ETF13.275.825.785.820.040.00
DSWLDeswell Indu20191210A116.76139.27139.27139.270.000.00
DSXDiana Shippi20191210A35.8327.254.267.7122.9919.54
DTDynatrace, I20191210A7.975.693.173.562.532.14
DTDWisdomTree U20191210ETF3.466.085.665.800.420.28
DTEDTE Energy C20191210A3.775.474.464.291.011.18
DTEADAVIDsTEA In20191210A97.6087.6337.8939.1949.7448.44
DTECALPS Disrupt20191210ETF8.653.633.373.560.260.06
DTHWisdomTree I20191210ETF14.868.286.376.371.921.92
DTILPrecision Bi20191210A24.4919.775.9811.8813.797.89
DTNWisdomTree U20191210ETF3.571.640.820.970.820.67
DTODB Crude Oil20191210ETN238.77201.69176.66176.5325.0325.16
DTSSDatasea Inc.20191210A239.03126.37127.75126.37-1.370.00
DTULiPath US Tre20191210ETF161.78
DTUSiPath US Tre20191210ETF346.3393.3693.3693.360.000.00
DTYLiPath US Tre20191210ETF75.92
DUGProShares Ul20191210ETF7.285.480.071.525.413.96
DUKDuke Energy20191210A1.773.051.471.551.591.50
DURAVanEck Vecto20191210ETF30.2619.3619.3619.360.000.00
DUSADavis Select20191210ETF20.1513.4114.2413.35-0.820.07
DUSLDirexion Dai20191210ETF26.0415.2714.3814.320.890.96
DUSTDirexion Dai20191210ETF13.3411.083.595.017.496.07
DVADaVita Inc.20191210A3.932.460.520.671.951.79
DVAXDynavax Tech20191210A17.9619.067.679.4811.399.58
DVDDover Motors20191210A119.7453.4539.3038.9414.1514.51
DVLUFirst Trust20191210ETF35.3329.6830.3630.04-0.68-0.36
DVNDevon Energy20191210A4.354.250.580.853.673.40
DVOLFirst Trust20191210ETF15.336.38-1.41-1.357.797.73
DVPDeep Value E20191210ETF25.6110.229.599.960.640.27
DVYiShares Sele20191210ETF1.232.182.162.240.03-0.05
DVYAiShares Asia20191210ETF32.6129.3529.3529.350.000.00
DVYEiShares Emer20191210ETF11.417.566.947.200.630.36
DWASInvesco DWA20191210ETF13.1212.5413.8113.39-1.27-0.86
DWATArrow Invest20191210ETF128.0874.6684.4173.67-9.750.99
DWCRArrow DWA Co20191210ETF90.09
DWFISPDR Dorsey20191210ETF8.474.904.904.900.000.00
DWLDDavis Select20191210ETF27.1427.8722.8927.484.980.39
DWMWisdomTree I20191210ETF12.9210.957.6610.733.290.22
DWMCAdvisorShare20191210ETF761.36495.88495.88495.880.000.00
DWMFWisdomTree I20191210ETF29.548.768.768.760.000.00
DWPPFirst Trust20191210ETF37.0517.07-8.33-8.3225.4025.39
DWSHAdvisorShare20191210ETF28.8614.7114.7014.320.010.39
DWSNDawson Geoph20191210A121.7349.1926.2823.6922.9125.51
DWXSPDR S&P Int20191210ETF6.244.772.312.502.452.27
DXDynex Capita20191210A7.2610.704.306.366.404.33
DXCDXC Technolo20191210A3.923.990.790.503.213.49
DXCMDexCom, Inc.20191210A11.696.742.873.213.873.53
DXDProShares Ul20191210ETF4.243.651.241.752.411.91
DXGEWisdomTree G20191210ETF45.6239.052.822.8236.2336.23
DXJWisdomTree J20191210ETF1.871.600.650.640.950.96
DXJSWisdomTree J20191210ETF30.8318.3016.7115.771.602.53
DXLGDestination20191210A244.41132.20117.96117.6214.2414.58
DXPEDXP Enterpri20191210A40.2120.523.813.1016.7117.43
DXYNDixie Group20191210A283.82207.50174.92178.5932.5828.91
DYDycom Indust20191210A14.398.170.382.567.785.60
DYAIDyadic Inter20191210A119.80115.1083.7485.1231.3629.98
DYLSWisdomTree D20191210ETF10.9522.2022.4322.43-0.22-0.22
DYNFBlackRock U.20191210ETF9.216.383.243.773.132.61
DYNTDynatronics20191210A327.83459.26270.51270.48188.74188.78
DZKDirexion Dai20191210ETF17.5618.5614.8716.213.692.35
DZSIDASAN Zhone20191210A53.3730.6812.6113.1518.0817.53
DZZDB Gold Doub20191210ETN140.81153.37153.33153.370.040.00
EAElectronic A20191210A4.063.791.401.682.392.12
EAFGrafTech Int20191210A10.058.893.333.265.565.63
EAGGiShares ESG20191210ETF5.253.743.503.340.240.40
EARNELLINGTON RE20191210A32.1835.5021.0532.3914.453.11
EARSAuris Medica20191210A138.49102.98100.3995.892.597.09
EASGXtrackers MS20191210ETF18.1417.0015.5017.001.500.00
EASIAmplify EASI20191210ETF22.8413.7513.4413.750.310.00
EASTEASTSIDE DIS20191210A338.20103.4173.3685.3130.0618.10
EATBrinker Inte20191210A10.217.052.182.764.874.29
EBEventbrite,20191210A15.107.523.972.313.555.21
EBAYeBay Inc20191210A2.893.190.531.082.672.11
EBFEnnis, Inc.20191210A18.317.254.183.973.073.28
EBIXEbix Inc20191210A16.6513.441.961.5911.4711.85
EBIZGlobal X E-c20191210ETF24.5440.6040.8040.80-0.20-0.20
EBMTEagle Bancor20191210A114.6471.2751.7957.2419.4814.03
EBNDSPDR Bloombe20191210ETF4.492.822.792.790.030.03
EBSEmergent Bio20191210A23.5722.007.816.4714.1815.53
EBSBMeridian Ban20191210A15.076.753.884.062.872.69
EBTCEnterprise B20191210A181.1265.8351.1952.8314.6413.00
ECHiShares MSCI20191210ETF14.5915.055.896.169.168.89
ECHOEcho Global20191210A20.4711.453.873.937.597.52
ECLEcolab, Inc.20191210A3.494.213.263.760.950.45
ECLNFirst Trust20191210ETF12.178.458.458.450.000.00
ECNSiShares MSCI20191210ETF64.5865.8664.8165.371.050.49
ECOLUS Ecology,20191210A20.939.666.396.973.272.70
ECOMCHANNELADVIS20191210A20.7912.588.047.934.544.65
ECONColumbia Eme20191210ETF12.896.889.117.00-2.23-0.12
ECORelectroCore,20191210A200.03140.8485.0889.4555.7551.38
ECOWPacer Emergi20191210ETF57.8048.5648.5648.560.000.00
ECPGEncore Capit20191210A16.367.780.992.346.795.44
ECTECA Marcellu20191210A314.47318.99312.33316.826.672.18
EDConsolidated20191210A2.462.281.171.301.110.98
EDCDirexion Dai20191210ETF5.173.011.561.281.451.73
EDENiShares MSCI20191210ETF21.7910.5211.0311.01-0.52-0.49
EDITEditas Medic20191210A16.9818.549.9311.838.626.71
EDIVSPDR S&P Eme20191210ETF18.2830.5426.9827.133.553.40
EDNTEdison Natio20191210A254.62240.83210.18219.0630.6521.77
EDOGALPS Emergin20191210ETF39.7331.9830.9430.941.041.04
EDOWFirst Trust20191210ETF18.8715.2915.2215.220.070.07
EDRYEuroDry Ltd.20191210A724.61466.48466.48466.480.000.00
EDSAEdesa Biotec20191210A237.69120.1283.6995.6236.4324.50
EDUCEducational20191210A109.7288.5072.9772.9715.5315.53
EDVVanguard Wor20191210ETF9.685.101.612.663.492.43
EDZDirexion Dai20191210ETF5.863.944.542.32-0.601.62
EEEl Paso Elec20191210A5.424.041.411.422.642.62
EEFTEuronet Worl20191210A11.197.631.832.245.805.39
EEHELEMENTS Lin20191210ETN568.88
EELVInvesco S&P20191210ETF17.6026.3519.2419.247.117.11
EEMiShares MSCI20191210ETF2.322.561.441.671.120.90
EEMAiShares MSCI20191210ETF15.1011.474.735.266.746.21
EEMDAAM S&P Emer20191210ETF79.2675.6054.0275.6021.570.00
EEMOInvesco S&P20191210ETF93.9488.4195.2795.14-6.86-6.73
EEMSiShares MSCI20191210ETF55.0428.5528.3628.550.190.00
EEMViShares Edge20191210ETF2.641.881.181.350.700.53
EEMXSPDR MSCI Em20191210ETF3.9318.4717.9318.430.540.04
EESWisdomTree U20191210ETF11.755.837.417.41-1.58-1.58
EETProShares Ul20191210ETF32.3523.0722.4623.070.610.00
EEVProShares Tr20191210ETF6.355.385.865.77-0.49-0.40
EEXEmerald Hold20191210A28.3921.266.317.2714.9614.00
EFAiShares MSCI20191210ETF1.462.041.451.550.590.49
EFADProShares MS20191210ETF21.4412.8412.7712.760.070.08
EFASGlobal X MSC20191210ETF63.7439.9939.9939.990.000.00
EFAViShares Edge20191210ETF1.371.230.570.580.660.65
EFAXSPDR MSCI EA20191210ETF38.8724.3825.7323.70-1.350.68
EFCEllington Fi20191210A6.235.923.603.782.322.15
EFGiShares MSCI20191210ETF10.806.866.566.590.300.27
EFNLiShares MSCI20191210ETF18.6629.075.074.1524.0024.92
EFOProShares Ul20191210ETF58.9532.4931.6331.630.860.86
EFOIEnergy Focus20191210A222.11247.70214.95214.9132.7632.79
EFSCEnterprise F20191210A19.5811.236.405.944.835.28
EFUProShares Tr20191210ETF38.0237.602.852.8534.7434.74
EFViShares MSCI20191210ETF2.391.790.700.851.080.96
EFXEquifax, Inc20191210A6.623.291.131.142.162.14
EFZProShares Tr20191210ETF8.9414.2213.3111.110.913.11
EGANeGain Corpor20191210A26.3833.728.848.9624.8824.77
EGBNEagle Bancor20191210A11.877.73-1.54-0.819.278.54
EGHT8x8, Inc. Co20191210A12.147.164.324.462.832.70
EGLEEagle Bulk S20191210A32.8924.4713.0013.5611.4710.90
EGOEldorado Gol20191210A13.9412.665.095.706.926.31
EGOVNIC Inc20191210A12.7745.119.549.5535.5735.55
EGPEastGroup Pr20191210A11.616.473.842.652.633.82
EGPTVanEck Vecto20191210ETF164.71117.9672.95102.4245.0215.54
EGRXEagle Pharma20191210A36.7125.1218.1616.386.968.75
EGYVaalco Energ20191210A53.1680.9947.6552.1133.3428.88
EHCEncompass He20191210A8.793.681.712.061.981.63
EHTHeHealth, Inc20191210A22.1512.801.326.3111.476.49
EIDOiShares MSCI20191210ETF4.213.471.602.311.871.16
EIDXEidos Therap20191210A90.3537.0822.5626.2714.5210.81
EIGEmployers Ho20191210A13.364.882.592.802.292.08
EIGIEndurance In20191210A33.5459.664.245.4255.4254.24
EIGREiger BioPha20191210A33.0115.120.412.0014.7113.12
EINCVanEck Vecto20191210ETF70.3456.8355.5854.301.252.53
EIRLiShares MSCI20191210ETF38.5520.808.378.3712.4312.43
EISiShares MSCI20191210ETF41.8615.8619.8318.34-3.98-2.49
EIXEdison Inter20191210A3.502.25-0.24-0.252.482.49
EJULInnovator MS20191210ETF25.138.258.278.27-0.02-0.02
EKARIdeanomics N20191210ETF65.266.616.616.610.000.00
EKSOEkso Bionics20191210A77.5388.6476.4481.2112.207.43
ELThe Estee La20191210A5.684.060.530.513.533.54
ELANElanco Anima20191210A5.703.942.052.831.901.11
ELDWisdomTree E20191210ETF26.8718.9019.4119.71-0.51-0.82
ELFe.l.f. Beaut20191210A13.8510.274.184.466.095.81
ELGXEndologix In20191210A123.90100.2288.7069.6111.5230.61
ELLOEllomay Capi20191210A633.41
ELMDElectromed,20191210A110.9060.6642.7645.6217.9015.04
ELOXEloxx Pharma20191210A125.6687.2429.1228.3858.1358.86
ELSEquity Lifes20191210A6.573.372.391.990.981.38
ELSEElectro-Sens20191210A942.30541.46541.46541.460.000.00
ELTKEltek Ltd20191210A230.31143.40126.06132.9017.3410.50
ELVTElevate Cred20191210A42.4322.739.159.8213.5912.91
ELYCallaway Gol20191210A9.495.873.203.352.672.52
EMAGVanEck Vecto20191210ETF199.51191.36191.36191.360.000.00
EMANeMagin Corpo20191210A208.88121.4598.97101.6322.4819.82
EMBiShares J.P.20191210ETF0.931.120.770.890.350.23
EMBHiShares Inte20191210ETF27.2929.3129.3129.310.000.00
EMCBWisdomTree E20191210ETF15.858.898.898.890.000.00
EMCFEmclaire Fin20191210A363.58104.9691.5279.3713.4425.59
EMCGWisdomTree E20191210ETF59.2913.0613.0613.060.000.00
EMDVProShares MS20191210ETF40.9527.9727.9727.970.000.00
EMEEMCOR Group,20191210A11.675.612.422.583.193.02
EMFMGlobal X MSC20191210ETF68.5522.6822.6822.680.000.00
EMGFiShares Edge20191210ETF16.918.878.878.770.000.10
EMHYiShares J.P.20191210ETF7.1212.5012.4012.460.100.04
EMIFiShares Emer20191210ETF67.3941.7735.0034.246.777.53
EMIHXtrackers Em20191210ETF50.42119.38119.38119.380.000.00
EMKREmcore Corp20191210A124.0568.7749.0550.7719.7217.99
EMLEastern Comp20191210A267.5393.0480.6383.3312.409.71
EMLCVanEck Vecto20191210ETF3.032.391.942.040.450.35
EMLPFirst Trust20191210ETF4.707.927.087.280.840.64
EMMFWisdomTree E20191210ETF22.6120.3720.3720.370.000.00
EMMSEmmis Commun20191210A70.3043.8446.4746.47-2.64-2.64
EMNEastman Chem20191210A6.047.80-3.52-3.0211.3310.82
EMPEntergy Miss20191210A20.7620.8813.1813.247.717.65
EMQQEMQQ The Eme20191210ETF16.897.396.456.720.940.68
EMREmerson Elec20191210A2.5212.121.051.4811.0810.66
EMSGXtrackers MS20191210ETF32.2330.0930.0930.090.000.00
EMSHProShares Sh20191210ETF58.3427.5381.1327.53-53.600.00
EMTLSPDR DoubleL20191210ETF21.6411.6012.4712.10-0.87-0.50
EMTYProShares De20191210ETF16.6015.618.968.706.656.90
EMXEMX Royalty20191210A110.73111.5060.3357.1651.1754.34
EMXCiShares MSCI20191210ETF47.3621.0517.9220.283.130.76
ENBEnbridge, In20191210A2.602.421.041.081.381.34
ENBLENABLE MIDST20191210A10.978.42-2.891.5711.316.85
ENDPEndo Interna20191210A23.1720.4010.9012.229.508.17
ENFRAlerian Ener20191210ETF36.4134.0936.7334.09-2.640.00
ENGENGlobal Cor20191210A184.97159.91141.50141.5018.4118.41
ENLCENLINK MIDST20191210A18.4018.057.899.1410.078.91
ENLVEnlivex Ther20191210A181.43117.7185.1685.1632.5632.56
ENOBEnochian Bio20191210A82.4690.8764.0862.1426.7828.73
ENORiShares MSCI20191210ETF36.6348.344.2434.7944.1013.56
ENPHEnphase Ener20191210A6.525.662.252.773.412.89
ENREnergizer Ho20191210A8.247.532.823.814.713.73
ENSEnerSys, Inc20191210A12.745.061.852.003.213.06
ENSGThe Ensign G20191210A17.2011.093.784.827.316.27
ENSVEnservco Cor20191210A297.74182.27152.87151.3329.4130.94
ENTGlobal Eagle20191210A299.32287.68262.99256.3224.6931.37
ENTAEnanta Pharm20191210A30.6515.337.698.367.656.97
ENTGEntegris Inc20191210A8.435.61-0.99-0.096.615.71
ENTRERShares Ent20191210ETF25.897.297.297.290.000.00
ENTXEntera Bio L20191210A606.61380.05374.89375.135.164.92
ENVENVESTNET, I20191210A7.333.581.091.222.492.36
ENVAEnova Intern20191210A21.5812.661.052.3311.6110.34
ENZEnzo Biochem20191210A69.0682.0281.6284.160.40-2.14
ENZLiShares Trus20191210ETF25.2311.087.467.343.623.74
EOGEOG Resource20191210A4.592.662.942.43-0.280.23
EOLSEvolus, Inc.20191210A41.2829.3212.6213.1116.7116.21
EPACEnerpac Tool20191210A10.814.831.090.803.744.02
EPAMEPAM SYSTEMS20191210A13.696.743.883.272.863.48
EPAYBottomline T20191210A12.0925.764.8416.7720.938.99
EPCEdgewell Per20191210A9.955.601.702.053.903.55
EPDEnterprise P20191210A3.724.19-0.051.084.243.11
EPHEiShares MSCI20191210ETF8.0313.6911.5212.812.481.30
EPIWisdomTree I20191210ETF4.223.081.231.281.851.80
EPIXESSA Pharma20191210A294.52153.03127.98129.4125.0523.62
EPMEvolution Pe20191210A57.1229.3213.5016.2215.8213.10
EPOLiShares MSCI20191210ETF5.294.213.423.570.800.64
EPPiShares MSCI20191210ETF2.282.751.181.711.571.04
EPREPR Properti20191210A5.124.141.481.212.662.93
EPRFInnovator S&20191210ETF21.6117.5217.5217.520.000.00
EPRTEssential Pr20191210A13.9410.982.192.548.798.45
EPSWisdomTree U20191210ETF7.714.434.294.310.140.12
EPSNEpsilon Ener20191210A363.20382.4075.23122.52307.17260.36
EPUiShares MSCI20191210ETF18.4611.7310.6710.501.061.22
EPVProShares Ul20191210ETF16.038.134.063.444.074.69
EPZMEpizyme, Inc20191210A15.9517.70-1.322.6719.0215.03
EQEquillium, I20191210A179.80126.9667.9087.2259.0639.74
EQALInvesco Russ20191210ETF5.323.182.642.730.540.44
EQBKEquity Bancs20191210A129.0725.9315.7516.3010.199.64
EQCEquity Commo20191210A5.083.080.610.702.472.38
EQHEquitable Ho20191210A4.163.41-0.29-0.443.703.85
EQIXEquinix, Inc20191210A13.336.440.762.505.693.95
EQLALPS Equal S20191210ETF10.638.167.187.220.980.93
EQMEQM Midstrea20191210A10.737.151.901.965.265.20
EQREquity Resid20191210A2.692.951.471.571.481.38
EQRRProShares Eq20191210ETF10.7714.0823.4623.46-9.38-9.38
EQTEQT CORP20191210A11.459.983.674.066.315.92
EQWLInvesco S&P20191210ETF24.9113.3813.3813.380.000.00
EQXEquinox Gold20191210A40.8020.9518.0417.642.913.32
ERAERA GROUP IN20191210A44.6223.5811.3212.6012.2610.98
ERFEnerplus Cor20191210A15.3013.603.793.369.8110.24
ERIEldorado Res20191210A5.954.931.352.753.592.19
ERIEErie Indemni20191210A30.1512.963.246.309.736.67
ERIIEnergy Recov20191210A14.849.304.395.444.913.86
ERMEquityCompas20191210ETF42.7027.7327.7327.730.000.00
EROSEROS INTERNA20191210A33.6432.6148.3837.49-15.76-4.88
ERSXERShares Non20191210ETF70.53
ERUSiShares MSCI20191210ETF7.748.228.407.65-0.170.57
ERXDirexion Dai20191210ETF6.496.282.542.273.734.01
ERYDirexion Dai20191210ETF6.503.48-0.810.594.282.89
ESEversource E20191210A3.521.550.410.611.140.94
ESBKElmira Savin20191210A180.8795.9813.3913.3982.5982.59
ESCAEscalade Inc20191210A140.2075.1649.7957.5525.3817.61
ESEESCO Technol20191210A18.658.183.514.244.683.95
ESEAEuroseas Ltd20191210A406.92390.54239.51225.06151.02165.48
ESGFlexShares T20191210ETF4.977.457.187.480.27-0.03
ESGDiShares Trus20191210ETF11.774.183.353.660.830.52
ESGEiShares, Inc20191210ETF14.095.264.524.740.740.51
ESGGFlexShares S20191210ETF16.339.559.559.550.000.00
ESGNColumbia Sus20191210ETF64.9693.2859.6059.6033.6833.68
ESGREnstar Group20191210A86.2528.2114.0515.5513.9511.76
ESGSColumbia Sus20191210ETF66.9841.0141.0141.010.000.00
ESGUiShares Trus20191210ETF7.824.2911.074.23-6.780.06
ESGVVanguard ESG20191210ETF5.4215.1312.9813.112.152.02
ESIElement Solu20191210A9.657.672.552.555.125.12
ESLTElbit System20191210A41.0524.4422.6923.231.761.21
ESMLiShares ESG20191210ETF10.858.668.428.360.240.30
ESNTEssent Group20191210A8.033.450.991.732.461.73
ESPEspey Mfg. &20191210A233.26130.88133.41133.41-2.52-2.52
ESPOVanEck Vecto20191210ETF16.479.725.355.904.373.83
ESPREsperion The20191210A23.8312.793.312.739.4910.06
ESQEsquire Fina20191210A89.3664.1453.8255.7810.328.36
ESRTEMPIRE STATE20191210A7.2110.4412.5813.02-2.14-2.58
ESSEssex Proper20191210A9.104.521.681.822.832.69
ESSAESSA Bancorp20191210A150.34135.0881.8581.7053.2453.39
ESTAEstablishmen20191210A114.7740.0321.9624.3418.0615.69
ESTCElastic N.V.20191210A9.315.352.633.002.732.36
ESTEEarthstone E20191210A56.0529.3410.3012.3219.0417.03
ESXBCommunity Ba20191210A81.7443.5026.0927.5417.4115.95
ETEnergy Trans20191210A8.327.605.705.861.901.73
ETFCE*Trade Fina20191210A2.935.202.792.532.412.67
ETHEthan Allen20191210A12.766.940.481.186.465.76
ETHOETF Managers20191210ETF34.6828.8427.9126.880.941.96
ETMEntercom Com20191210A20.9116.954.825.3712.1311.58
ETNEaton Corpor20191210A3.3511.011.161.139.859.88
ETNB89bio, Inc.20191210A159.6199.7757.9171.4141.8528.36
ETONEton Pharmac20191210A112.9684.9733.0332.6951.9452.28
ETREntergy Corp20191210A3.142.090.210.361.881.73
ETRNEquitrans Mi20191210A10.048.824.014.394.814.43
ETSYEtsy, Inc.20191210A7.374.780.851.253.933.53
ETTXEntasis Ther20191210A280.62165.29120.15132.0545.1433.24
EUDGWisdomTree E20191210ETF56.2297.91100.7497.91-2.830.00
EUDVProShares MS20191210ETF16.0316.6317.0117.00-0.38-0.37
EUFNiShares MSCI20191210ETF5.393.261.521.321.741.94
EUMProShares Tr20191210ETF5.505.983.403.832.592.16
EUMFWisdomTree E20191210ETF95.3495.36102.1395.36-6.770.00
EUMViShares Edge20191210ETF18.347.807.807.800.000.00
EURLDirexion Dai20191210ETF16.0610.038.528.661.511.37
EURNEURONAV NV20191210A9.018.03-0.530.038.557.99
EURZXtrackers Eu20191210ETF122.918.788.788.780.000.00
EUSAiShares MSCI20191210ETF9.233.372.782.850.590.52
EUSCWisdomTree E20191210ETF35.9428.9828.9828.980.000.00
EVEaton Vance20191210A5.513.081.161.191.921.89
EVAEnviva Partn20191210A33.8983.6114.0715.1569.5468.47
EVBGEverbridge,20191210A14.329.104.064.895.044.20
EVCEntravision20191210A45.1243.3134.8936.438.436.88
EVEREverQuote, I20191210A34.1313.949.178.944.775.00
EVFMEvofem Biosc20191210A85.5084.4416.3835.3868.0749.07
EVGNEVOGENE LTD.20191210A354.44153.9110.1910.72143.72143.19
EVHEvolent Heal20191210A17.7520.666.868.8613.8011.81
EVIEVI Industri20191210A131.8636.5127.6328.998.877.51
EVKEver-Glory I20191210A1527.45567.19567.19567.190.000.00
EVLOEvelo Biosci20191210A187.6580.0881.9278.07-1.852.01
EVOKEvoke Pharma20191210A102.6095.3888.6882.086.7013.30
EVOLEvolving Sys20191210A586.17218.97173.36209.9445.619.03
EVOPEVO Payments20191210A18.9213.765.767.338.006.44
EVREvercore Inc20191210A10.225.142.212.422.932.72
EVRGEvergy, Inc.20191210A3.122.131.311.370.810.76
EVRIEveri Holdin20191210A9.867.161.442.035.725.13
EVSIEnvision Sol20191210A254.44123.4782.8283.2140.6440.26
EVTCEVERTEC, INC20191210A13.817.353.304.114.053.24
EVXVanEck Vecto20191210ETF37.5125.8925.8825.130.010.76
EWEdwards Life20191210A6.453.151.281.801.871.35
EWAiShares MSCI20191210ETF4.453.411.231.392.182.02
EWBCEast-West Ba20191210A8.5510.043.653.696.396.35
EWCiShares MSCI20191210ETF3.403.02-0.400.703.422.32
EWCOInvesco Exch20191210ETF20.5712.6112.6112.610.000.00
EWDiShares MSCI20191210ETF3.143.270.051.633.221.65
EWGiShares MSCI20191210ETF3.473.413.253.230.160.18
EWGSiShares MSCI20191210ETF24.3133.7033.7033.700.000.00
EWHiShares MSCI20191210ETF4.344.090.801.613.302.48
EWIiShares MSCI20191210ETF3.482.871.111.551.771.33
EWJiShares MSCI20191210ETF1.661.370.310.481.060.89
EWJEiShares MSCI20191210ETF8.4619.0019.0019.000.000.00
EWJViShares MSCI20191210ETF10.088.368.368.360.000.00
EWKiShares MSCI20191210ETF30.5615.5010.6810.684.824.82
EWLiShares MSCI20191210ETF2.572.290.450.761.831.53
EWMiShares MSCI20191210ETF3.935.634.704.700.940.99
EWMCInvesco S&P20191210ETF12.973.713.713.710.000.00
EWNiShares MSCI20191210ETF3.297.086.086.331.000.75
EWOiShares MSCI20191210ETF30.5529.9728.8629.581.110.39
EWPiShares MSCI20191210ETF3.603.960.951.993.011.98
EWQiShares MSCI20191210ETF3.173.772.562.411.211.35
EWREInvesco S&P20191210ETF14.837.466.867.460.600.00
EWSiShares MSCI20191210ETF4.193.561.481.952.081.61
EWSCInvesco S&P20191210ETF27.1710.7210.7210.720.000.00
EWTiShares MSCI20191210ETF2.501.980.670.751.311.23
EWUiShares MSCI20191210ETF3.042.601.391.401.211.20
EWUSiShares MSCI20191210ETF15.6516.9316.8716.800.060.13
EWVProShares Tr20191210ETF62.8722.536.477.1416.0615.38
EWWiShares MSCI20191210ETF2.451.970.140.271.831.70
EWXSPDR S&P Eme20191210ETF15.3410.517.929.992.590.52
EWYiShares MSCI20191210ETF1.721.430.190.291.231.14
EWZiShares MSCI20191210ETF2.262.631.071.171.571.46
EWZSiShares MSCI20191210ETF19.0511.4110.4610.910.950.50
EXASExact Scienc20191210A9.986.721.882.774.853.96
EXCExelon Corpo20191210A2.305.302.342.792.962.51
EXELExelixis Inc20191210A6.044.80-0.290.385.094.43
EXFOEXFO INC.20191210A260.83121.9977.6078.1644.3843.83
EXIiShares Glob20191210ETF14.978.685.486.253.212.43
EXKEndeavour Si20191210A46.3245.4429.8128.7015.6316.74
EXLSExlService H20191210A23.799.584.474.075.115.51
EXPEagle Materi20191210A11.597.612.593.685.023.93
EXPCExperience I20191210A102.35
EXPDExpeditors I20191210A5.235.593.313.682.291.92
EXPEExpedia Grou20191210A2.972.830.661.392.171.44
EXPIeXp World Ho20191210A38.0239.7017.4717.9122.2321.80
EXPOExponent Inc20191210A12.664.931.151.323.793.62
EXPRExpress, Inc20191210A16.6313.524.964.838.568.69
EXRExtra Space20191210A4.492.470.050.222.432.25
EXTNExterran Cor20191210A39.3526.6616.1617.0010.509.66
EXTRExtreme Netw20191210A15.1212.973.814.829.168.15
EYENational Vis20191210A14.997.322.612.654.714.66
EYEGEyegate Phar20191210A161.56162.17168.22148.13-6.0514.04
EYENEyenovia, In20191210A230.89149.8775.44116.5174.4433.37
EYESSecond Sight20191210A138.02102.2752.8358.0149.4544.27
EYLDCambria Emer20191210ETF5.9113.4413.2412.360.201.08
EYPTEyePoint Pha20191210A68.7362.6224.6823.6637.9438.96
EZAiShares MSCI20191210ETF6.213.872.833.161.040.71
EZJProShares Ul20191210ETF17.8111.3711.7711.58-0.39-0.20
EZMWisdomTree U20191210ETF7.606.955.956.401.000.55
EZPWEzcorp Inc20191210A17.6216.150.611.2315.5514.92
EZUiShare MSCI20191210ETF2.462.651.331.181.321.47
FFord Motor C20191210A11.049.385.105.554.283.83
FAARFirst Trust20191210ETF30.8611.6111.0511.050.560.56
FABFirst Trust20191210ETF27.2112.7810.7410.992.041.79
FADFirst Trust20191210ETF27.3011.8110.6810.681.131.13
FAFFirst Americ20191210A4.413.081.361.401.731.69
FALNiShares Fall20191210ETF7.964.714.404.400.320.32
FAMIFarmmi, Inc.20191210A208.89180.50161.08161.5419.4318.96
FANFirst Trust20191210ETF16.7233.5133.2840.980.22-7.47
FANGDiamondback20191210A7.126.344.124.142.212.20
FARMFarmer Bros20191210A39.7736.069.8610.0026.2026.06
FAROFaro Technol20191210A29.989.796.085.833.713.96
FASDirexion Dai20191210ETF7.345.301.792.543.512.77
FASTFastenal Co20191210A3.025.432.132.363.313.07
FATFAT Brands I20191210A276.82163.10149.13149.1313.9713.97
FATEFate Therape20191210A19.4914.844.674.7010.1810.14
FAUGFT Cboe Vest20191210ETF24.957.116.687.110.430.00
FAUSFirst Trust20191210ETF54.93
FAZDirexion Dai20191210ETF9.117.694.215.093.482.60
FBFacebook, In20191210A1.211.310.620.600.700.71
FBCFlagstar Ban20191210A8.124.570.280.964.293.61
FBGXUBS AG FI En20191210ETN93.9440.277.2915.4132.9924.87
FBHSFORTUNE BRAN20191210A4.553.711.922.011.791.70
FBIOFortress Bio20191210A87.9285.1569.1766.3315.9818.87
FBIZFirst Busine20191210A99.3656.9937.1043.8419.8913.15
FBKFB Financial20191210A40.9720.5513.3015.017.255.54
FBMFoundation B20191210A18.757.502.772.924.744.58
FBMSFirst Bancsh20191210A29.5015.275.024.8910.2510.38
FBNCFirst Bancor20191210A27.3927.594.084.6723.5022.92
FBNDFidelity Tot20191210ETF3.713.021.331.381.691.63
FBPFirst BanCor20191210A9.967.13-0.180.487.316.64
FBSSFauquier Ban20191210A423.13217.35163.05174.2654.3043.09
FBTFirst Trust20191210ETF6.8712.870.592.8112.2910.07
FBZFirst Trust20191210ETF28.1232.8815.2622.5217.6210.36
FCFranklin Cov20191210A46.0823.1515.4917.057.666.10
FCAFirst Trust20191210ETF101.2399.1399.1399.130.000.00
FCALFirst Trust20191210ETF26.3910.899.7210.161.180.73
FCANFirst Trust20191210ETF18.1619.0619.0619.060.000.00
FCAPFirst Capita20191210A209.69140.00113.37115.8126.6124.17
FCAUFIAT CHRYSLE20191210A6.915.88-0.160.086.045.80
FCBCFirst Commun20191210A60.3633.2214.8914.3718.3318.86
FCBPFirst Choice20191210A103.8438.90-11.44-3.4150.3542.32
FCCOFirst Commun20191210A93.1243.9942.1641.301.842.70
FCCY1st Constitu20191210A62.1144.5036.5436.817.967.69
FCEFFirst Trust20191210ETF38.9424.0024.1723.95-0.160.05
FCELFuelCell Ene20191210A32.3757.3728.4949.3228.887.98
FCFFirst Common20191210A7.806.412.712.323.704.09
FCFSFirstCash, I20191210A14.757.262.743.474.513.79
FCGFirst Trust20191210ETF9.428.29-0.750.319.057.98
FCNFTI Consulti20191210A15.977.194.414.922.782.27
FCNCAFirst Citize20191210A44.2521.0910.2210.2810.7010.73
FCOMFidelity MSC20191210ETF5.619.726.336.363.393.36
FCORFidelity Cor20191210ETF9.116.366.206.160.160.20
FCPIFidelity Sto20191210ETF18.7018.45-3.18-3.0821.6321.53
FCPTFour Corners20191210A10.106.291.802.734.493.56
FCTRFirst Trust20191210ETF18.7011.7511.6211.510.140.25
FCVTFirst Trust20191210ETF22.0912.9212.8012.770.120.15
FCXFreeport-McM20191210A8.266.712.012.834.703.88
FDBCFidelity D &20191210A244.52140.55108.50106.2231.8734.15
FDDFirst Trust20191210ETF15.3613.428.5812.794.840.62
FDEFFirst Defian20191210A17.199.264.394.104.865.16
FDEMFidelity Tar20191210ETF26.4516.679.029.027.657.65
FDEVFidelity Tar20191210ETF11.432.942.942.940.000.00
FDHYFidelity Hig20191210ETF33.2312.4612.5212.54-0.06-0.08
FDISFidelity MSC20191210ETF4.745.633.173.742.451.89
FDIVFirst Trust20191210ETF17.1111.9911.9911.990.000.00
FDLFirst Trust20191210ETF3.442.651.451.481.211.17
FDLOFidelity Low20191210ETF7.763.643.143.140.500.50
FDMFirst Trust20191210ETF14.759.038.578.590.460.44
FDMOFidelity Mom20191210ETF18.397.637.207.380.430.25
FDNFirst Trust20191210ETF3.402.422.112.240.320.18
FDNIFirst Trust20191210ETF88.54101.88101.88101.880.000.00
FDPFresh Del Mo20191210A13.166.46-0.180.026.646.43
FDRRFidelity Div20191210ETF27.7612.8111.8112.151.000.66
FDSFactset Rese20191210A10.364.971.762.753.212.23
FDTFirst Trust20191210ETF19.508.007.077.200.930.80
FDTSFirst Trust20191210ETF113.6514.5414.5414.540.000.00
FDUSFidus Invest20191210A21.3716.559.579.696.986.86
FDVVFidelity Hig20191210ETF12.806.665.655.671.000.99
FDXFedEx Corpor20191210A3.692.211.201.281.000.92
FEFirstEnergy20191210A2.202.101.090.641.021.47
FEIMFrequency El20191210A236.29135.91136.98141.82-1.07-5.91
FELEFranklin Ele20191210A21.6210.815.195.815.614.99
FEMFirst Trust20191210ETF13.556.832.874.353.962.48
FEMBFirst Trust20191210ETF24.0720.3919.3919.391.001.00
FEMSFirst Trust20191210ETF51.7532.6833.5133.51-0.83-0.83
FENCFennec Pharm20191210A180.41129.8576.3877.6053.4652.25
FENYFidelity MSC20191210ETF6.438.864.687.654.181.21
FEPFirst Trust20191210ETF34.2621.7719.5321.382.230.39
FETFORUM ENERGY20191210A75.3663.3560.6848.752.6514.59
FEULCredit Suiss20191210ETN82.683.063.063.060.000.00
FEUZFirst Trust20191210ETF92.10105.49105.58105.58-0.09-0.09
FEXFirst Trust20191210ETF4.013.263.313.03-0.050.23
FEYEFireEye, Inc20191210A6.3510.363.953.716.426.66
FEZSPDR EURO ST20191210ETF2.552.161.161.370.990.79
FFFuture Fuel20191210A22.6912.742.277.2310.475.51
FFBCFirst Financ20191210A8.7210.481.781.958.708.54
FFBWFFBW, Inc. C20191210A364.73325.14281.70281.7043.4443.44
FFEUBarclays ETN20191210ETN24.4869.9835.0141.8334.9732.06
FFGFBL Financia20191210A35.2818.3120.0017.03-1.691.29
FFHGFormula Foli20191210ETF31.5013.7213.1113.510.610.21
FFHLFuwei Films20191210A300.7696.34115.94108.08-19.59-11.74
FFICFlushing Fin20191210A20.4821.633.403.2718.2318.37
FFINFirst Financ20191210A12.0110.330.930.729.409.62
FFIUUVA Unconstr20191210ETF39.7210.7010.7010.700.000.00
FFIVF5 Networks20191210A7.363.720.631.083.092.64
FFNWFirst Financ20191210A65.1716.0912.2112.203.883.89
FFRFirst Trust20191210ETF44.5522.8522.8522.850.000.00
FFSGFormulaFolio20191210ETF37.5711.9011.8211.900.080.00
FFTGFormulaFolio20191210ETF25.2918.5117.5817.930.930.58
FFTIFormulaFolio20191210ETF15.4311.2511.2511.250.000.00
FFTYInnovator IB20191210ETF6.046.367.007.21-0.63-0.85
FFWMFirst Founda20191210A19.8229.82-0.950.0830.7729.75
FGFGL Holdings20191210A11.549.455.175.144.294.30
FGBIFIRST GUARAN20191210A312.21436.1378.0481.46358.09354.67
FGDFirst Trust20191210ETF10.778.150.728.097.430.07
FGENFibroGen, In20191210A15.668.991.321.687.677.32
FGMFirst Trust20191210ETF25.1817.4410.4112.037.035.41
FHBFirst Hawaii20191210A7.006.242.644.433.601.81
FHKFirst Trust20191210ETF187.54170.61118.40132.9252.2137.69
FHLCFidelity MSC20191210ETF5.323.623.453.420.180.20
FHNFirst Horizo20191210A6.214.601.452.153.152.45
FIFRANKS INTER20191210A22.1513.048.989.714.073.33
FIBKFirst Inters20191210A10.7313.892.292.2311.6111.67
FIBRiShares Edge20191210ETF11.679.525.995.993.533.53
FICOFair Isaac C20191210A22.4710.784.264.706.526.08
FIDFirst Trust20191210ETF26.7021.0613.4920.837.570.23
FIDIFidelity Int20191210ETF37.7421.2421.2421.240.000.00
FIDUFidelity MSC20191210ETF5.484.806.126.56-1.31-1.76
FIEEFI Enhanced20191210ETN110.35
FIHDUBS AG FI En20191210ETN82.7654.2447.5047.566.746.69
FILLiShares MSCI20191210ETF41.7531.5719.3919.3912.1912.19
FINXGlobal X Fun20191210ETF19.6012.7510.4211.872.320.87
FISFidelity Nat20191210A3.071.821.321.580.500.22
FISIFinancial In20191210A52.0327.6316.6017.4411.0210.19
FISRSPDR SSGA Fi20191210ETF15.788.276.736.731.541.54
FISVFiserv Inc20191210A3.767.660.012.557.655.11
FITFitbit, Inc.20191210A14.7814.27-0.352.4614.6111.81
FITBFifth Third20191210A3.307.293.854.253.463.08
FITESPDR S&P Ken20191210ETF56.6011.059.609.601.451.45
FIVAFidelity Int20191210ETF61.6833.5033.3233.320.180.18
FIVEFive Below,20191210A8.596.293.874.342.411.95
FIVGDefiance Nex20191210ETF7.799.654.273.445.376.20
FIVNFIVE9, INC.20191210A16.0515.207.7110.707.504.51
FIWFirst Trust20191210ETF8.746.216.076.060.140.15
FIXComfort Syst20191210A13.617.713.443.714.274.00
FIXDFirst Trust20191210ETF4.461.901.601.850.300.06
FIXXHomology Med20191210A55.4222.9512.9313.2510.029.70
FIYYBarclays ETN20191210ETN92.7047.1140.7447.836.36-0.73
FIZZNational Bev20191210A19.4710.212.073.268.146.95
FJNKPacific Glob20191210ETF16.660.00
FJPFirst Trust20191210ETF55.1627.5626.9127.560.650.00
FKOFirst Trust20191210ETF67.58
FKUFirst Trust20191210ETF40.3621.6825.5924.64-3.91-2.96
FLFoot Locker,20191210A4.825.272.453.642.821.64
FLAGFLAG-Forensi20191210ETF96.3420.3828.0128.01-7.64-7.64
FLATiPath US Tre20191210ETF115.30353.77-43.03353.77396.800.00
FLAUFranklin FTS20191210ETF41.5114.2213.7113.710.510.51
FLAXFranklin FTS20191210ETF59.4127.2627.2627.260.000.00
FLBLFranklin Lib20191210ETF29.388.018.018.010.000.00
FLBRFranklin FTS20191210ETF33.1246.6346.6346.630.000.00
FLCBFranklin Lib20191210ETF29.5616.9416.6616.640.280.31
FLCHFranklin FTS20191210ETF37.5216.2816.2816.280.000.00
FLCOFranklin Lib20191210ETF26.5217.5317.6917.70-0.16-0.17
FLDMFluidigm Cor20191210A40.4639.0212.8212.8126.2026.21
FLDRFidelity Low20191210ETF3.282.292.212.210.070.08
FLEEFranklin FTS20191210ETF10.904.644.644.640.000.00
FLEHFranklin FTS20191210ETF21.46
FLEUBarclays ETN20191210ETN164.34
FLEXFlex Ltd. Or20191210A9.107.681.572.266.105.39
FLFRFranklin FTS20191210ETF12.3511.2411.2411.240.000.00
FLGBFranklin FTS20191210ETF16.5125.9525.9225.940.020.01
FLGECredit Suiss20191210ETN50.2228.0726.4827.861.590.21
FLGRFranklin FTS20191210ETF12.443.843.843.840.000.00
FLGTFulgent Gene20191210A39.7731.7116.1918.0215.5213.69
FLHKFranklin FTS20191210ETF23.2812.7212.7212.720.000.00
FLHYFranklin Lib20191210ETF11.5610.0610.0610.060.000.00
FLIAFranklin Lib20191210ETF37.447.797.797.790.000.00
FLICFirst of Lon20191210A21.0935.377.267.8528.1127.52
FLINFranklin FTS20191210ETF25.1312.997.507.505.495.49
FLIRFlir Systems20191210A5.153.83-2.27-2.256.106.07
FLIYFranklin FTS20191210ETF6.788.259.169.16-0.91-0.91
FLJHFranklin FTS20191210ETF52.5785.7785.7785.770.000.00
FLJPFranklin FTS20191210ETF28.878.418.418.410.000.00
FLKRFranklin FTS20191210ETF89.354.984.994.98-0.010.00
FLLFull House R20191210A94.9254.7731.6235.2723.1519.50
FLLAFranklin FTS20191210ETF51.1112.3012.3012.300.000.00
FLLVFranklin Lib20191210ETF12.4419.2315.4215.063.824.17
FLMBFranklin Lib20191210ETF21.8210.136.276.273.873.87
FLMIFranklin Lib20191210ETF24.5914.17-6.11-5.6820.2819.85
FLMNFalcon Miner20191210A41.9345.104.136.6940.9738.41
FLMXFranklin FTS20191210ETF61.7858.9460.9153.02-1.975.92
FLNFirst Trust20191210ETF90.0647.32-14.78-14.3562.1061.67
FLNGFLEX LNG Ltd20191210A222.54126.97123.75126.973.220.00
FLNTFluent, Inc.20191210A55.1341.1011.6916.0629.4225.04
FLOFlowers Food20191210A4.773.901.962.401.941.50
FLOTiShares Floa20191210ETF1.961.741.691.690.050.05
FLOWSPX FLOW, In20191210A17.527.333.263.624.073.72
FLQDFranklin Lib20191210ETF16.1032.876.896.8925.9825.98
FLQEFranklin Lib20191210ETF54.2346.0346.0346.030.000.00
FLQGFranklin Lib20191210ETF21.1626.5026.5026.500.000.00
FLQHFranklin Lib20191210ETF23.2219.5419.5419.540.000.00
FLQLFranklin Lib20191210ETF8.539.898.908.980.990.91
FLQMFranklin Lib20191210ETF21.159.289.399.32-0.11-0.04
FLQSFranklin Lib20191210ETF25.6217.6317.6017.630.040.00
FLRFluor Corpor20191210A6.927.544.755.142.792.40
FLRNSPDR Bloombe20191210ETF3.282.151.981.980.170.17
FLRTPacific Glob20191210ETF40.6181.6310.192.0471.4579.60
FLRUFranklin FTS20191210ETF66.0148.3538.3548.3510.000.00
FLSFlowserve Co20191210A7.073.372.012.101.361.27
FLSAFranklin FTS20191210ETF46.6138.7438.7438.740.000.00
FLSWFranklin FTS20191210ETF55.0338.4837.7937.790.690.69
FLTFleetCor Tec20191210A8.473.981.351.672.632.31
FLTBFidelity Lim20191210ETF4.294.944.824.850.130.10
FLTRVanEck Vecto20191210ETF4.581.801.711.710.090.09
FLTWFranklin FTS20191210ETF109.2132.0934.2032.09-2.110.00
FLWS1-800-FLOWER20191210A21.0826.967.007.3719.9519.59
FLXNFlexion Ther20191210A17.5729.3319.3520.129.989.21
FLXSFlexsteel In20191210A84.5738.3025.6826.6212.6311.69
FLZAFranklin FTS20191210ETF34.1126.3226.3226.320.000.00
FMiShares MSCI20191210ETF25.478.197.647.620.550.57
FMAOFarmers & Me20191210A166.5572.9455.8256.8017.1116.14
FMATFidelity MSC20191210ETF6.374.264.564.61-0.30-0.35
FMBFirst Trust20191210ETF4.002.632.282.380.350.25
FMBHFirst Mid Ba20191210A49.7422.434.462.9017.9719.53
FMBIFirst Midwes20191210A6.427.492.001.555.495.94
FMCFMC Corporat20191210A5.645.921.431.854.494.07
FMCIForum Merger20191210A48.95
FMFFirst Trust20191210ETF85.5446.9746.4646.460.520.52
FMHIFirst Trust20191210ETF7.122.132.222.22-0.09-0.09
FMKFirst Trust20191210ETF32.032.503.302.50-0.800.00
FMNBFarmers Nati20191210A44.8624.5317.1512.117.3812.42
FNFabrinet20191210A12.269.827.547.702.282.12
FNBF.N.B. Corp20191210A8.315.873.193.242.662.60
FNCBFNCB Bancorp20191210A263.1963.5451.0651.0612.4812.48
FNCLFidelity MSC20191210ETF4.9810.013.383.046.646.98
FNDFloor & Deco20191210A8.524.441.962.302.482.14
FNDASchwab Funda20191210ETF6.253.382.422.410.960.97
FNDBSchwab Funda20191210ETF17.147.946.255.971.691.97
FNDCSchwab Funda20191210ETF10.269.056.286.062.762.99
FNDESchwab Funda20191210ETF3.652.891.052.521.860.39
FNDFSchwab Funda20191210ETF6.634.152.863.511.280.64
FNDXSchwab Funda20191210ETF3.664.021.732.102.291.92
FNFFidelity Nat20191210A2.884.551.781.942.772.62
FNGDMicroSectors20191210ETN15.1312.729.018.513.714.21
FNGOMicroSectors20191210ETN8.9823.6417.1923.646.450.00
FNGSMicroSectors20191210ETN32.8859.4559.4559.450.000.00
FNGUMicroSectors20191210ETN9.275.133.732.781.402.35
FNGZMicroSectors20191210ETN9.956.79-0.345.537.141.27
FNHCFedNat Holdi20191210A43.8020.826.538.1114.2812.70
FNIFirst Trust20191210ETF12.774.37-5.150.909.533.47
FNJNFinjan Holdi20191210A174.5496.3389.9391.306.395.03
FNKFirst Trust20191210ETF34.8215.5015.5015.500.000.00
FNKOFunko, Inc.20191210A12.389.762.064.237.695.53
FNLCFirst Bancor20191210A107.6880.7163.5263.5217.1917.19
FNOVFT Cboe Vest20191210ETF25.2714.2514.4716.75-0.22-2.51
FNVFranco-Nevad20191210A4.142.580.540.862.041.72
FNWBFirst Northw20191210A93.3524.7619.9719.934.794.82
FNXFirst Trust20191210ETF8.205.104.113.851.001.25
FNYFirst Trust20191210ETF39.0215.9913.4615.182.530.81
FOCSFocus Financ20191210A59.4868.6517.3615.5251.2953.13
FOEFerro Corpor20191210A10.8713.577.077.556.506.09
FOLDAmicus Thera20191210A10.6813.174.274.668.918.52
FONRFonar Corpor20191210A69.1830.2915.2017.7815.0912.51
FORForestar Gro20191210A34.5214.755.855.898.908.86
FORDForward Indu20191210A149.11103.27102.74102.860.530.42
FORKFuling Globa20191210A711.77461.50435.67435.6725.8325.83
FORMFormFactor I20191210A13.858.192.832.145.366.05
FORRForrester Re20191210A34.9714.105.577.218.526.88
FOSLFossil Group20191210A16.0520.463.1611.6217.308.84
FOVLiShares Focu20191210ETF9.699.84-1.97-1.9711.8011.80
FOXFox Corporat20191210A3.223.450.940.792.512.66
FOXAFox Corporat20191210A3.073.101.901.871.211.24
FOXFFox Factory20191210A27.7016.674.815.1911.8511.47
FPAFirst Trust20191210ETF133.0674.0674.1774.17-0.10-0.10
FPACFar Point Ac20191210A34.9115.5917.4417.44-1.84-1.84
FPAYFlexShopper,20191210A179.50137.43118.12110.5219.3126.91
FPEFirst Trust20191210ETF5.023.193.033.040.170.16
FPEIFirst Trust20191210ETF23.6910.6410.5410.650.09-0.01
FPHFive Point H20191210A31.0523.8224.6722.34-0.851.48
FPIFarmland Par20191210A28.0418.256.837.8911.4210.36
FPRXFive Prime T20191210A36.3634.1015.0216.3219.0817.78
FPXFirst Trust20191210ETF4.404.042.703.561.340.48
FPXEFirst Trust20191210ETF17.7611.725.89-6.355.8318.07
FPXIFirst Trust20191210ETF39.0317.7816.5717.341.210.44
FQALFidelity Qua20191210ETF8.959.938.938.931.011.01
FRFirst Indust20191210A7.653.711.361.442.352.26
FRAFFranklin Fin20191210A242.92114.1345.7646.0068.3668.13
FRAKVanEck Vecto20191210ETF56.9925.5730.6629.14-5.10-3.57
FRANFrancesca''s20191210A72.6861.4632.7034.7028.7626.76
FRBAFirst Bank20191210A93.5239.2233.5833.945.645.28
FRBKRepublic Fir20191210A32.8421.511.570.7719.9420.75
FRCFirst Republ20191210A4.812.450.960.781.491.67
FRDFriedman Ind20191210A51.11357.1143.20356.34313.910.77
FRDMFreedom 10020191210ETF13.8738.8532.6532.656.216.21
FRELFidelity MSC20191210ETF4.136.315.435.610.910.71
FREQFrequency Th20191210A156.4488.3458.5465.4529.8022.90
FRGFranchise Gr20191210A527.16426.29425.71425.710.580.58
FRGIFiesta Resta20191210A20.3114.193.673.7110.5210.49
FRHCFreedom Hold20191210A37.5630.3923.6923.116.707.29
FRIFirst Trust20191210ETF6.133.341.431.731.921.61
FRLGLarge Cap Gr20191210ETN52.3726.2818.1420.068.146.22
FRMEFirst Mercha20191210A12.588.671.782.926.885.75
FROFrontline Lt20191210A9.016.624.133.362.483.25
FRPHFRP Holdings20191210A214.6988.6038.4645.1650.2744.08
FRPTFreshpet, In20191210A16.3817.694.165.9913.5311.70
FRTFederal Real20191210A6.192.951.261.761.681.19
FRTAForterra, In20191210A33.7420.475.637.0614.8313.40
FSBFranklin Fin20191210A33.9015.457.567.887.897.57
FSBCFSB Bancorp,20191210A102.0017.74-0.92-0.9218.6518.65
FSBWFS Bancorp,20191210A111.5735.4330.9332.214.503.21
FSCTForeScout Te20191210A14.3847.582.803.5944.7843.99
FSEAFirst Seacoa20191210A319.25136.34133.91133.912.432.43
FSFGFirst Saving20191210A98.2066.3466.3466.340.000.00
FSIFlexible Sol20191210A182.67122.43100.4598.8621.9823.57
FSKFS KKR Capit20191210A15.9713.7513.2010.150.553.61
FSLRFirst Solar,20191210A9.379.852.397.697.462.16
FSLYFastly, Inc.20191210A21.4514.967.457.357.517.62
FSMFORTUNA Silv20191210A30.3023.7412.6713.6911.0710.05
FSMBFirst Trust20191210ETF4.881.621.621.620.000.00
FSMDFidelity Sma20191210ETF5.306.1910.4610.46-4.26-4.26
FSPFranklin Str20191210A16.0410.335.065.725.284.61
FSSFederal Sign20191210A10.365.282.104.133.181.15
FSTAFidelity MSC20191210ETF4.105.022.211.342.813.67
FSTRFoster (Lb)20191210A87.8941.7525.1123.2016.6518.55
FSVFirstService20191210A16.309.811.964.037.855.78
FSZFirst Trust20191210ETF18.516.225.265.260.960.96
FTAFirst Trust20191210ETF3.323.082.612.020.471.06
FTACFinTech Acqu20191210A20.8819.7319.7319.730.000.00
FTAGFirst Trust20191210ETF32.8712.9812.9812.980.000.00
FTAIFortress Tra20191210A11.7810.376.537.223.843.15
FTCFirst Trust20191210ETF5.242.865.505.55-2.64-2.70
FTCHFarfetch Lim20191210A11.638.602.603.866.004.74
FTCSFirst Trust20191210ETF2.222.241.481.650.770.59
FTDRfrontdoor, i20191210A19.8214.38-1.73-1.8016.1116.18
FTECFidelity MSC20191210ETF2.822.371.971.970.400.39
FTEKFuel Tech, I20191210A173.98171.16139.81139.7631.3531.40
FTFTFuture FinTe20191210A149.06195.60105.40104.8990.2090.71
FTGCFirst Trust20191210ETF20.9715.3815.3115.290.070.09
FTHIFirst Trust20191210ETF18.609.298.618.750.670.54
FTITechnipFMC p20191210A5.285.051.021.074.043.99
FTKFlotek Indus20191210A58.2140.0922.0324.6118.0615.48
FTLBFirst Trust20191210ETF23.7715.4514.7915.450.660.00
FTLSFirst Trust20191210ETF8.904.394.524.41-0.14-0.02
FTNTFortinet, In20191210A5.986.053.033.223.022.82
FTRFrontier Com20191210A62.5773.4136.2746.7237.1426.69
FTRIFirst Trust20191210ETF68.9355.6655.6655.660.000.00
FTSFortis Inc.20191210A2.622.381.420.940.971.45
FTSDFranklin Lib20191210ETF5.544.63-3.19-3.197.837.83
FTSIFTS Internat20191210A103.2685.6657.8555.7627.8229.90
FTSLFirst Trust20191210ETF3.674.664.604.600.060.07
FTSMFirst Trust20191210ETF1.661.441.411.410.030.03
FTVFortive Corp20191210A3.623.130.550.752.582.38
FTXDFirst Trust20191210ETF22.2020.1820.2020.21-0.02-0.03
FTXGFirst Trust20191210ETF35.3731.0530.5530.850.500.20
FTXHFirst Trust20191210ETF47.0843.0042.9242.950.070.04
FTXLFirst Trust20191210ETF48.3618.5718.8219.26-0.25-0.69
FTXNFirst Trust20191210ETF42.4756.7756.7756.770.000.00
FTXOFirst Trust20191210ETF4.637.807.677.740.130.06
FTXRFirst Trust20191210ETF12.804.11-28.77-28.7732.8932.89
FUDE-TRACS UBS20191210ETN70.3879.7379.7379.730.000.00
FULH.B. Fuller20191210A9.6521.5819.8618.901.732.68
FULCFulcrum Ther20191210A324.55171.03109.87115.1861.1655.85
FULTFulton Finan20191210A6.075.222.221.762.993.46
FUMBFirst Trust20191210ETF10.008.058.058.06-0.01-0.01
FUNCedar Fair,20191210A18.749.003.244.215.764.79
FUNCFirst United20191210A92.7153.6051.2251.852.381.76
FUNDSprott Focus20191210A41.5817.045.567.9211.489.12
FUSBFirst US Ban20191210A298.64109.76100.89100.898.878.87
FUTProShares Ma20191210ETF37.630.810.810.810.000.00
FUTYFidelity MSC20191210ETF3.564.603.903.900.700.70
FUVArcimoto, In20191210A118.5885.6663.7468.1921.9217.47
FVFirst Trust20191210ETF9.044.513.353.451.161.06
FVALFidelity Val20191210ETF25.4714.6111.7510.902.863.71
FVCFirst Trust20191210ETF17.1912.3812.2112.210.170.17
FVCBFVCBankcorp,20191210A78.8748.1439.8243.568.324.58
FVDFirst Trust20191210ETF2.881.921.241.290.680.63
FVEFive Star Se20191210A279.9490.2988.9988.991.301.30
FVLFirst TrustV20191210ETF21.0516.4616.4516.450.010.01
FVRRFiverr Inter20191210A46.6526.158.8513.5117.3012.64
FWDBAdvisorShare20191210ETF778.22643.37643.37643.370.000.00
FWONALiberty Medi20191210A27.2718.1312.4713.765.664.38
FWONKLiberty Medi20191210A15.8311.626.055.805.575.82
FWRDForward Air20191210A15.576.031.242.104.793.93
FXDFirst Trust20191210ETF7.098.888.738.860.150.02
FXGFirst Trust20191210ETF4.995.343.114.712.230.63
FXHFirst Trust20191210ETF5.962.662.641.620.021.04
FXIiShares Chin20191210ETF2.432.240.921.041.321.21
FXLFirst Trust20191210ETF4.652.812.222.340.600.47
FXNFirst Trust20191210ETF10.919.519.549.12-0.030.40
FXNCFIRST NATL C20191210A281.85111.55111.55111.550.000.00
FXOFirst Trust20191210ETF5.243.122.562.930.570.19
FXPProShares Ul20191210ETF3.712.471.411.231.061.30
FXRFirst Trust20191210ETF5.246.045.145.490.890.55
FXUFirst Trust20191210ETF4.092.692.012.320.680.36
FXZFirst Trust20191210ETF6.332.922.782.680.140.24
FYCFirst Trust20191210ETF12.216.116.046.110.070.00
FYLDCambria Fore20191210ETF31.6435.3617.7335.0617.630.30
FYTFirst Trust20191210ETF29.5631.9631.4931.510.480.46
FYXFirst Trust20191210ETF10.5812.337.628.484.713.85
GGENPACT LIMI20191210A3.603.541.371.902.171.64
GAACambria Glob20191210ETF23.7211.559.2511.552.310.00
GABCGerman Ameri20191210A37.4418.0110.2511.297.756.72
GAIAGaia, Inc. C20191210A63.4635.6318.8522.1616.7813.47
GAINGladstone In20191210A21.0413.069.248.363.824.71
GALSPDR SSgA Gl20191210ETF35.4628.3226.7726.771.551.55
GALTGalectin The20191210A56.6644.9219.4117.8425.5127.11
GAMRETFMG Video20191210ETF63.0135.1332.2233.142.911.99
GARSGarrison Cap20191210A48.92167.9839.7539.35128.23128.63
GASSStealthGas,20191210A67.6287.0217.9720.0769.0566.95
GATXGATX Corpora20191210A15.796.243.793.542.452.70
GAZiPath Series20191210ETN142.64547.16519.63519.8527.5327.30
GBCIGlacier Banc20191210A9.3832.761.121.0131.6431.74
GBDCGolub Capita20191210A5.697.401.982.055.415.35
GBFiShares Gove20191210ETF6.474.864.864.860.000.00
GBILGoldman Sach20191210ETF1.000.630.580.580.050.05
GBLGAMCO Invest20191210A199.6670.4559.3359.9911.1210.46
GBLIGlobal Indem20191210A233.33105.82112.74112.36-6.93-6.55
GBRNew Concept20191210A150.56119.8652.7388.9467.1430.93
GBTGlobal Blood20191210A20.0715.045.727.539.327.51
GBUGiPath Gold E20191210ETN6.33
GBUYGoldman Sach20191210ETF15.3516.123.583.5812.5412.54
GBXThe Greenbri20191210A19.059.585.346.194.243.40
GCAPGain Capital20191210A34.0029.998.5117.4021.4812.59
GCBCGreene Count20191210A627.98406.05405.91405.910.150.15
GCEClaymore/Rob20191210ETN614.90
GCIGannett Co.,20191210A16.9614.145.477.048.687.09
GCOGenesco Inc.20191210A15.2013.9811.318.922.675.06
GCOWPacer Global20191210ETF31.6221.1123.4117.64-2.303.47
GCPGCP Applied20191210A15.106.731.891.774.844.96
GDGeneral Dyna20191210A4.214.041.902.012.142.03
GDATGoldman Sach20191210ETF15.449.459.659.42-0.200.03
GDDYGoDaddy Inc20191210A4.932.10-0.300.302.411.80
GDENGolden Enter20191210A27.3117.261.223.8616.0413.40
GDMAGadsden Dyna20191210ETF16.5712.3011.9811.980.320.32
GDNAGoldman Sach20191210ETF15.139.169.969.16-0.810.00
GDOTGreen Dot Co20191210A11.446.534.435.072.101.46
GDPGoodrich Pet20191210A135.7655.5231.1236.7924.4018.73
GDVDPrincipal Ac20191210ETF65.987.147.147.140.000.00
GDXVanEck Vecto20191210ETF3.703.120.420.912.702.21
GDXJVanEck Vecto20191210ETF2.632.490.400.532.091.96
GEGeneral Elec20191210A9.116.635.195.441.441.18
GECGreat Elm Ca20191210A251.05146.05104.69106.2141.3639.84
GECCGreat Elm Ca20191210A31.0332.8926.0626.196.836.70
GEFGreif, Inc.20191210A14.917.462.322.515.154.95
GEFBGreif, Inc.20191210A119.7776.0967.5970.758.495.34
GELGenesis Ener20191210A13.0211.114.485.406.635.71
GEMGoldman Sach20191210ETF18.424.332.983.991.350.34
GENGenesis Heal20191210A85.4362.41-38.90-31.81101.3194.22
GENCGencor Indus20191210A114.4972.0170.1369.591.872.41
GENYPrincipal Mi20191210ETF51.92261.97261.98261.97-0.010.00
GEOThe GEO Grou20191210A8.156.623.063.263.563.36
GEOSGeospace Tec20191210A59.7731.5714.0217.2117.5414.36
GERNGeron Corp20191210A67.1756.9819.4228.0337.5928.95
GESGuess?, Inc.20191210A6.846.782.653.314.133.47
GEVOGevo, Inc.20191210A89.7994.2751.4749.4742.8044.80
GFEDGuaranty Fed20191210A326.39137.5373.82114.1563.7123.38
GFFGriffon Corp20191210A20.418.752.943.125.815.63
GFINGoldman Sach20191210ETF15.263.336.649.95-3.31-6.61
GFNGeneral Fina20191210A150.23107.7466.3170.3541.4337.39
GGGGraco Inc20191210A4.843.855.572.90-1.710.95
GHGuardant Hea20191210A19.7910.383.584.726.805.66
GHCGRAHAM HOLDI20191210A43.9026.2314.9719.4911.276.81
GHLGreenhill &20191210A24.8010.854.454.466.406.39
GHMGraham Corpo20191210A89.6848.1335.2036.0112.9312.12
GHSIGuardion Hea20191210A63.7088.8181.9379.956.888.86
GHYBGoldman Sach20191210ETF18.2213.8713.6613.660.220.21
GHYGiShares US &20191210ETF9.8711.2711.5912.04-0.32-0.77
GIBCGI Inc.20191210A4.434.861.771.993.092.87
GIFIGulf Island20191210A75.3457.8925.0926.5632.8031.33
GIGBGoldman Sach20191210ETF6.994.253.993.990.270.27
GIGESoFi Gig Eco20191210ETF101.4230.9030.8330.900.070.00
GIGMGigaMedia Lt20191210A135.25209.77171.19167.3338.5942.45
GIISPDR S&P Glo20191210ETF13.798.698.688.670.020.02
GIIIG-Iii Appare20191210A11.205.542.782.743.563.68
GILGildan Activ20191210A4.633.310.700.742.612.57
GILDGilead Scien20191210A1.942.651.311.411.341.24
GILTGilat Satell20191210A146.32142.5395.3696.1247.1646.40
GISGeneral Mill20191210A2.152.621.152.061.480.57
GIXGigCapital2,20191210A54.9754.4854.4854.480.000.00
GKOSGlaukos Corp20191210A19.179.671.464.658.215.02
GLGlobe Life I20191210A3.725.743.453.612.292.13
GLADGladstone Ca20191210A15.8312.108.068.644.053.46
GLBSGlobus Marit20191210A137.13128.0876.7391.8251.3436.26
GLBYWisdomTree Y20191210ETF47.4342.4542.4542.450.000.00
GLBZGlen Burnie20191210A272.46933.89930.89930.893.003.00
GLDDGreat Lakes20191210A11.617.73-0.960.848.706.89
GLDICredit Suiss20191210ETF36.4533.9234.6634.66-0.74-0.74
GLEOGalileo Acqu20191210A82.11
GLGTD Holdings,20191210A114.4696.7133.4064.7063.3132.01
GLIBAGCI Liberty,20191210A10.305.232.362.662.872.56
GLIFAGFiQ Global20191210ETF686.27
GLMDGalmed Pharm20191210A84.3268.0451.0551.1616.9916.89
GLNGGolar LNG Lt20191210A9.6328.1712.8113.1815.3615.00
GLOBGLOBANT S.A.20191210A21.8610.333.774.386.565.95
GLOGGASLOG LTD20191210A16.3610.742.051.928.698.82
GLOPGASLOG PARTN20191210A16.9818.117.0713.0511.035.05
GLPGlobal Partn20191210A15.9114.977.767.367.227.61
GLPIGaming and L20191210A3.685.30-0.97-1.386.276.69
GLREGreenlight C20191210A35.5015.609.978.455.637.15
GLTGlatfelter20191210A11.918.213.273.484.954.74
GLUUGlu Mobile I20191210A16.9811.264.304.766.966.49
GLWCorning Inco20191210A3.734.031.101.482.922.55
GLYCGlycoMimetic20191210A44.8828.6513.4819.5215.179.16
GMGeneral Moto20191210A2.862.971.180.981.792.00
GMANGoldman Sach20191210ETF15.6016.549.1512.857.393.70
GMDAGamida Cell20191210A301.79256.94195.17204.5061.7752.44
GMEGameStop Cor20191210A16.2913.796.286.547.517.26
GMEDGLOBUS MEDIC20191210A9.164.952.172.502.782.45
GMFSPDR S&P Eme20191210ETF30.9216.7414.2914.292.452.45
GMHIGores Metrop20191210A61.24
GMLPGolar LNG Pa20191210A20.0815.636.068.639.577.00
GMOGeneral Moly20191210A127.68137.39114.96124.3522.4313.04
GMOMCambria Glob20191210ETF22.8022.4216.7121.555.710.87
GMREGlobal Medic20191210A15.378.314.014.484.303.83
GMSGMS Inc.20191210A13.918.720.380.538.348.27
GNAFMicroSectors20191210ETN9.04
GNCGNC Holdings20191210A35.3131.5612.9612.4218.6019.14
GNCAGenocea Bios20191210A144.70142.5299.18135.1843.347.34
GNEGENIE ENERGY20191210A26.6415.125.738.109.397.02
GNKGENCO SHIPPI20191210A19.9612.687.628.675.054.01
GNLGlobal Net L20191210A5.213.891.821.882.072.00
GNLNGreenlane Ho20191210A125.9874.6653.6452.6421.0222.03
GNMAiShares GNMA20191210ETF5.562.502.042.040.460.46
GNMKGenMark Diag20191210A30.8738.939.619.3029.3229.63
GNOMGlobal X Gen20191210ETF22.8414.2010.2110.914.003.30
GNPXGenprex, Inc20191210A210.57136.19103.50103.5232.6932.67
GNRSPDR S&P Glo20191210ETF16.899.729.379.500.350.22
GNRCGENERAC HOLD20191210A8.304.081.151.992.932.09
GNSSGenasys Inc.20191210A180.61131.79115.41114.8016.3716.99
GNTXGentex Corp20191210A4.133.811.220.752.593.06
GNTYGuaranty Ban20191210A161.3190.6871.5576.1519.1414.53
GNUSGenius Brand20191210A249.78224.74157.38158.8267.3665.92
GNWGenworth Fin20191210A22.9318.6912.1314.136.564.56
GOGrocery Outl20191210A19.7311.335.607.085.744.25
GOATVanEck Vecto20191210ETF34.516.605.576.161.030.44
GOAUUS Global GO20191210ETF47.1937.0732.0833.134.993.93
GOEXGlobal X Gol20191210ETF309.72141.69129.56129.5612.1312.13
GOGLGolden Ocean20191210A17.9415.016.907.628.117.39
GOGOGogo Inc.20191210A19.2428.090.514.0827.5824.03
GOLDBarrick Gold20191210A5.9012.007.547.864.464.16
GOLFAcushnet Hol20191210A14.127.604.362.723.244.87
GOODGladstone Co20191210A13.926.824.424.362.402.46
GOOGAlphabet Inc20191210A4.902.560.961.351.601.21
GOOGLAlphabet Inc20191210A4.772.861.000.811.862.05
GOOSCanada Goose20191210A7.359.647.527.602.122.04
GOROGold Resourc20191210A21.2115.157.338.417.826.74
GOSSGossamer Bio20191210A34.9519.584.657.2514.9312.33
GOVTiShares U.S.20191210ETF3.842.662.402.460.260.21
GPAQGordon Point20191210A360.7833.1933.1933.190.000.00
GPCGenuine Part20191210A4.522.03-1.31-1.563.343.60
GPIGroup 1 Auto20191210A26.8710.157.175.532.984.62
GPKGraphic Pack20191210A6.185.051.812.023.243.03
GPLGreat Panthe20191210A51.5548.0939.1644.738.933.36
GPMTGranite Poin20191210A6.895.954.314.581.641.36
GPNGlobal Payme20191210A3.612.551.211.501.341.06
GPORGulfport Ene20191210A37.0430.9813.8515.3817.1215.57
GPREGreen Plains20191210A17.6917.198.2410.478.966.72
GPRKGEOPARK LIMI20191210A32.4514.783.555.2911.239.49
GPROGoPro, Inc.20191210A23.6721.8710.4312.7211.449.14
GPSThe Gap, Inc20191210A6.265.191.822.203.362.99
GPXGP Strategie20191210A82.4335.4115.9218.5519.4816.86
GQREFlexShares G20191210ETF11.547.056.916.720.140.32
GRAW.R. Grace &20191210A8.554.02-1.11-1.715.135.73
GRAFGraf Industr20191210A29.600.00
GRBKGreen Brick20191210A26.8017.117.259.549.877.58
GRCThe Gorman-R20191210A53.8833.2216.1825.9217.047.30
GREKGlobal X MSC20191210ETF10.698.022.492.905.545.12
GRESIQ ARB Globa20191210ETF19.2013.5411.0011.932.541.61
GRIDFirst Trust20191210ETF28.1213.7611.6613.762.100.00
GRIFGriffin Indu20191210A333.00206.79166.90200.5139.896.28
GRINGrindrod Shi20191210A420.69286.55160.94107.62125.61178.93
GRMNGarmin Ltd20191210A5.095.251.161.624.093.63
GRNiPath Series20191210ETN69.4910.0010.0010.000.000.00
GRNBVanEck Vecto20191210ETF25.3014.5514.8514.55-0.300.00
GRNQGreenpro Cap20191210A2386.462062.542026.072018.1736.4744.36
GRNVGreenVision20191210A171.46
GROWUS Global In20191210A117.75130.43121.56124.608.875.83
GRPNGroupon, Inc20191210A34.0525.769.3411.7616.4314.00
GRTSGritstone On20191210A128.5758.3430.3729.8127.9728.53
GRTXGalera Thera20191210A202.46137.42101.46113.9435.9623.49
GRUAB Svensk Ek20191210ETN175.19112.0177.0191.7535.0020.26
GRUBGRUBHUB INC.20191210A6.525.842.781.903.063.95
GRWGGROW GENERAT20191210A79.30117.8997.7499.3120.1518.57
GSGoldman Sach20191210A2.783.261.411.671.851.59
GSATGlobalstar,20191210A42.6574.9162.0560.3712.8614.56
GSBGlobalSCAPE,20191210A36.8825.9217.7317.128.188.80
GSBCGreat Southe20191210A31.7713.299.529.773.783.53
GSCGS Connect S20191210ETN65.32120.90116.57120.904.330.00
GSEUGoldman Sach20191210ETF47.6543.9443.9543.94-0.010.00
GSEWGoldman Sach20191210ETF10.797.406.856.990.550.41
GSHDGoosehead In20191210A56.1331.4312.1311.9319.3019.50
GSIEGoldman Sach20191210ETF10.837.333.684.073.653.26
GSITGSI Technolo20191210A85.5946.55-43.34-3.1889.8949.73
GSJYGoldman Sach20191210ETF36.5237.4737.4737.470.000.00
GSKYGreenSky, In20191210A27.9218.6114.2615.624.352.99
GSLGlobal Ship20191210A108.4999.1387.6289.9911.519.14
GSLCGoldman Sach20191210ETF2.722.071.801.940.270.13
GSMFerroglobe P20191210A180.96177.97116.00126.9261.9851.06
GSPBarclays Ban20191210ETN20.4110.3510.1710.260.180.09
GSSGolden Star20191210A41.0026.4913.9215.8612.5710.62
GSSCGS ActiveBet20191210ETF19.6614.9015.6615.67-0.76-0.77
GSSTGoldman Sach20191210ETF4.062.723.193.19-0.47-0.47
GSUMGridsum Hold20191210A151.77109.1818.3921.5790.7987.61
GSVGold Standar20191210A71.0960.2139.1443.5521.0716.66
GSYInvesco Ultr20191210ETF1.981.370.880.880.490.49
GTGoodyear Tir20191210A6.396.382.872.553.523.83
GTEGran Tierra20191210A92.7876.8157.4459.8319.3716.98
GTECGreenland Te20191210A703.541956.58972.681815.59983.90140.98
GTESGates Indust20191210A24.0912.026.518.415.513.61
GTHXG1 Therapeut20191210A29.8413.374.516.438.866.94
GTIMGood Times R20191210A169.88186.69175.06178.7411.637.95
GTIPGoldman Sach20191210ETF4.144.033.663.660.370.36
GTLSChart Indust20191210A12.689.291.874.047.425.25
GTNGray Televis20191210A8.205.541.731.313.814.23
GTNAGray Televis20191210A988.88507.42485.67485.6721.7521.75
GTOInvesco Tota20191210ETF3.913.532.912.920.620.61
GTSTriple-S Man20191210A23.3314.525.511.599.0112.93
GTTGTT Communic20191210A28.3414.585.467.219.127.37
GTXGarrett Moti20191210A14.179.990.784.229.215.77
GTYGetty Realty20191210A13.0210.312.843.337.476.98
GTYHGTY Technolo20191210A126.4258.1731.5835.7026.5922.46
GUDBSage ESG Int20191210ETF45.2145.5645.5645.560.000.00
GULFWisdomTree20191210ETF186.00101.5199.88100.681.630.83
GUNRFlexShares G20191210ETF3.522.872.362.060.500.81
GUREGulf Resourc20191210A370.77207.44207.44207.440.000.00
GURUGlobal X Gur20191210ETF41.4527.2127.0927.080.120.12
GUSHDirexion Dai20191210ETF16.419.955.675.424.284.53
GVGoldfield Co20191210A69.0175.7153.3153.5522.4022.16
GVAGranite Cons20191210A9.7110.6512.683.28-2.037.37
GVALCambria Glob20191210ETF13.677.827.607.600.220.22
GVIiShares Inte20191210ETF3.974.124.114.110.020.01
GVIPGoldman Sach20191210ETF33.448.979.839.04-0.86-0.07
GVPGSE Systems,20191210A187.99184.77135.52135.3449.2549.43
GWBGreat Wester20191210A11.697.452.923.904.533.55
GWGHGWG Holdings20191210A300.58226.55143.78148.3882.7778.17
GWREGUIDEWIRE SO20191210A6.524.131.380.832.753.30
GWRSGlobal Water20191210A58.3049.0632.7828.0416.2921.03
GWWW.W. Grainge20191210A8.635.513.603.851.911.67
GWXSPDR S&P Int20191210ETF25.6522.9522.4122.410.540.54
GXCSPDR S&P Chi20191210ETF12.085.214.644.740.570.47
GXFGlobal X FTS20191210ETF123.0419.8819.8819.880.000.00
GXGGlobal X MSC20191210ETF94.36154.34139.49139.4114.8514.93
GXGXGX Acquisito20191210A182.74181.91181.91181.910.000.00
GXTGGlobal X The20191210ETF119.06264.27264.27264.270.000.00
GYLDArrow Dow Jo20191210ETF39.7747.19-3.09-2.9750.2850.16
GYROGyrodyne, LL20191210A114.4841.2841.2841.280.000.00
HHyatt Hotels20191210A8.216.071.932.484.143.59
HAHawaiian Hol20191210A10.568.560.682.067.886.50
HACKETFMG Prime20191210ETF8.854.912.603.002.311.91
HAEHaemonetics20191210A15.126.742.571.854.174.89
HAFCHanmi Financ20191210A24.7039.029.269.8929.7629.13
HAILSPDR S&P Ken20191210ETF82.9699.6392.9194.056.725.58
HAINHain Celesti20191210A9.127.822.042.045.785.78
HALHalliburton20191210A4.414.091.912.112.181.98
HALLHallmark Fin20191210A56.7829.6912.7811.9216.9117.77
HALOHalozyme The20191210A6.507.093.443.053.654.04
HAPVanEck Vecto20191210ETF19.768.718.598.590.120.12
HAPPHappiness Bi20191210A114.81177.97185.08185.08-7.11-7.11
HARPHarpoon Ther20191210A140.6171.3247.8048.8823.5322.45
HASHasbro, Inc.20191210A5.658.006.707.811.300.20
HASIHANNON ARMST20191210A10.679.364.055.755.303.61
HAUZXtrackers In20191210ETF20.456.776.296.770.490.00
HAWXiShares Curr20191210ETF26.6816.2814.1314.182.152.10
HAYNHaynes Inter20191210A39.7816.614.415.7512.2010.86
HBANHuntington B20191210A6.526.531.592.624.943.91
HBBHamilton Bea20191210A130.6562.6837.5747.0325.1115.65
HBCPHome Bancorp20191210A102.4568.9049.2143.4419.6925.46
HBIHanesbrands,20191210A6.776.203.233.422.972.77
HBIOHarvard Bios20191210A108.9690.8585.8885.964.964.88
HBMHudbay Miner20191210A27.9924.967.207.5417.7617.42
HBMDHoward Banco20191210A100.6428.1669.4369.50-41.27-41.35
HBNCHorizon Banc20191210A27.2318.772.893.2015.8815.57
HBPHuttig Build20191210A310.22158.7827.3428.08131.44130.70
HBTHBT Financia20191210A59.6239.3626.9229.7712.459.60
HCAHCA Healthca20191210A5.902.95-0.190.143.142.81
HCACHennessy Cap20191210A31.9221.2219.0321.222.190.00
HCAPHarvest Capi20191210A91.2676.5971.4771.035.125.56
HCATHealth Catal20191210A46.0024.4113.3413.2711.0711.13
HCCWarrior Met20191210A11.665.632.582.423.053.21
HCCHHL Acquisiti20191210A19.40
HCCIHeritage-Cry20191210A91.1933.6620.1920.6413.4613.02
HCFTHunt Compani20191210A52.1733.727.677.6726.0426.04
HCHCHC2 Holdings20191210A58.6536.7111.6714.5025.0422.21
HCIHCI Group, I20191210A61.8933.8319.6721.2214.1512.61
HCKTHackett Grou20191210A19.6013.696.507.117.196.58
HCRHi-Crush Inc20191210A42.7557.2329.5238.3127.7118.92
HCSGHealthcare S20191210A12.095.882.792.873.093.01
HDHome Depot,20191210A1.991.390.510.680.880.71
HDAWXtrackers MS20191210ETF681.74673.88673.88673.880.000.00
HDEFXtrackers MS20191210ETF15.6510.546.046.044.514.50
HDGProShares He20191210ETF19.3110.2311.0010.23-0.770.00
HDGEAdvisorShare20191210ETF24.5917.2815.9515.931.331.35
HDLBETRACS Month20191210ETN183.09146.7275.76148.4670.96-1.74
HDMVFirst Trust20191210ETF24.0812.0412.0412.040.000.00
HDSHD Supply Ho20191210A9.217.534.795.552.741.98
HDSNHudson Techn20191210A136.9259.8946.6045.5513.2914.34
HDViShares Core20191210ETF1.904.330.23-0.324.104.65
HEHawaiian Ele20191210A4.813.990.30-1.033.695.03
HEARTurtle Beach20191210A39.5221.148.648.5712.4912.57
HEBTHebron Techn20191210A152.00176.35107.62113.7968.7362.56
HECOStrategy Sha20191210ETF14.9910.9710.4010.400.580.58
HEDJWisdomTree E20191210ETF1.501.960.560.811.401.16
HEEMiShares Curr20191210ETF16.301.661.091.150.580.52
HEESH&E Equipmen20191210A24.0111.262.275.038.986.23
HEFAiShares Curr20191210ETF3.306.875.585.721.301.15
HEIHEICO Corpor20191210A7.704.281.111.433.162.85
HEIAHEICO CORP C20191210A11.515.491.082.154.413.34
HELEHelen Of Tro20191210A22.228.574.864.493.714.08
HEPHolly Energy20191210A20.5513.6311.1810.362.443.27
HEPAHepion Pharm20191210A82.8959.2625.1427.8534.1231.41
HERDPacer Cash C20191210ETF23.2415.5215.5015.500.020.02
HEROGlobal X Vid20191210ETF59.6196.9362.0196.9334.920.00
HESHess Corpora20191210A6.182.890.290.722.602.17
HESMHess Midstre20191210A29.27124.6339.3340.3085.3084.33
HEWCiShares Curr20191210ETF28.2511.1311.1211.120.010.01
HEWGiShares Curr20191210ETF3.543.370.841.842.531.53
HEWIiShares Curr20191210ETF103.7552.7652.7652.760.000.00
HEWJiShares Curr20191210ETF2.992.901.131.601.761.29
HEWLiShares Curr20191210ETF39.1010.6910.2310.690.460.00
HEWPiShares Curr20191210ETF104.1413.5813.5813.580.000.00
HEWUiShares Curr20191210ETF20.5113.65-0.13-0.1313.7813.78
HEWWiShares Curr20191210ETF21.5719.2219.6919.69-0.46-0.46
HEWYiShares Curr20191210ETF17.8422.0622.0622.060.000.00
HEXOHEXO Corp.20191210A45.4933.7318.7421.0514.9912.67
HEZUiShares Curr20191210ETF3.244.362.682.681.681.68
HFBLHome Federal20191210A674.71551.81551.81551.810.000.00
HFCHOLLYFRONTIE20191210A5.463.380.681.002.702.38
HFFGHF Foods Gro20191210A141.0955.4933.8035.8821.6919.61
HFWAHeritage Fin20191210A18.4764.0710.9610.8853.1153.19
HFXEIQ 50 Percen20191210ETF21.821.641.641.640.000.00
HFXIIQ 50 Percen20191210ETF37.9614.5513.4313.521.121.03
HFXJIQ 50 Percen20191210ETF26.1018.1718.1718.170.000.00
HGSHChina HGS Re20191210A1423.87826.65813.79813.0412.8613.62
HGVHilton Grand20191210A8.043.632.952.630.681.00
HHCThe Howard H20191210A12.836.883.033.403.853.48
HHHHWealthbridge20191210A30.413.69-2.50-2.506.186.18
HHSHarte-Hanks,20191210A630.57452.06359.94359.9492.1292.12
HHTHuitao Techn20191210A293.96142.8875.1587.4167.7355.47
HIHillenbrand,20191210A8.324.881.812.303.072.58
HIBBHibbett Spor20191210A13.0022.874.094.8518.7818.02
HIBLDirexion Dai20191210ETF24.96104.614.064.06100.56100.56
HIBSDirexion Dai20191210ETF171.03132.79109.73130.3923.062.40
HIGThe Hartford20191210A2.161.740.950.950.790.79
HIHOHighway Hold20191210A72.05153.46-17.13-17.13170.58170.58
HIIHuntington I20191210A10.134.592.142.942.451.65
HILHill Interna20191210A153.7843.5426.8228.0516.7215.50
HIPSGraniteShare20191210ETF20.408.968.968.960.000.00
HIWHighwoods Pr20191210A5.872.280.690.771.581.51
HJLIHancock Jaff20191210A230.36147.49125.98125.9721.5121.52
HJPXiShares Curr20191210ETF32.44
HLHecla Mining20191210A35.9626.9811.3812.2015.6114.77
HLALWahed FTSE U20191210ETF7.595.765.765.780.00-0.02
HLFHerbalife Nu20191210A9.714.222.622.781.611.44
HLIHoulihan Lok20191210A10.985.211.792.393.412.81
HLIOHelios Techn20191210A59.9122.1613.1813.848.988.32
HLITHarmonic Inc20191210A13.0113.8010.004.603.809.21
HLNEHamilton Lan20191210A33.7115.146.744.998.3910.15
HLTHilton World20191210A3.351.920.820.371.101.55
HLXHelix Energy20191210A11.688.383.274.015.124.37
HMGHMG / Courtl20191210A362.95340.62376.03322.51-35.4118.11
HMHCHoughton Mif20191210A21.8724.641.311.9523.3322.69
HMLPHOEGH LNG PA20191210A22.1522.049.579.6412.4612.40
HMNHorace Mann20191210A11.548.403.533.334.865.07
HMNFHMN Financia20191210A516.09209.38234.37233.81-24.98-24.43
HMOPHartford Mun20191210ETF44.664.354.134.320.210.02
HMSTHomeStreet,20191210A15.8217.942.662.6115.2815.34
HMSYHMS Holdings20191210A13.8012.305.505.396.806.92
HMTVHemisphere M20191210A64.5380.2947.2453.96