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 Avg20191211A6.775.902.883.273.022.63
ETF_AvgVW ETF Avg20191211ETF2.224.783.924.000.870.79
ETN_AvgVW ETN Avg20191211ETN13.219.025.605.623.423.40
AAgilent Tech20191211A3.113.11-0.73-0.443.843.55
AAAlcoa Corpor20191211A5.374.491.181.773.302.72
AAAUPerth Mint P20191211ETF7.165.615.145.470.470.15
AADRAdvisorShare20191211ETF49.48109.66109.66109.660.000.00
AALAmerican Air20191211A3.783.440.290.843.152.60
AAMCAltisource A20191211A1000.22862.47739.25823.23123.2239.25
AAMEAtlantic Ame20191211A753.95528.84471.37471.3757.4757.47
AANAaron's, Inc20191211A9.546.081.111.784.974.30
AAOIApplied Opto20191211A13.8813.382.932.7010.4510.68
AAONAaon Inc20191211A23.6717.666.906.9010.7510.76
AAPADVANCE AUTO20191211A6.215.172.512.142.653.03
AAPLApple Inc.20191211A0.762.61-0.250.392.862.22
AATAMERICAN ASS20191211A9.764.272.271.812.002.46
AAUAlmaden Mine20191211A52.2756.3638.5838.1917.7818.17
AAWWAtlas Air Wo20191211A19.1018.458.248.1410.2210.35
AAXJiShares MSCI20191211ETF1.511.320.640.810.680.51
AAXNAxon Enterpr20191211A14.666.502.393.144.113.36
ABAllianceBern20191211A9.3825.0117.7322.387.282.64
ABBVABBVIE INC.20191211A1.872.742.462.490.290.25
ABCAmerisourceB20191211A5.103.100.510.942.592.15
ABCBAmeris Banco20191211A11.0310.60-2.32-2.1212.9212.72
ABEOAbeona Thera20191211A47.7935.3016.4014.4118.9020.89
ABGAsbury Autom20191211A24.9510.686.225.334.475.35
ABIOARCA biophar20191211A163.63138.89142.13145.08-3.25-6.19
ABMABM Industri20191211A16.465.402.322.093.083.31
ABMDAbiomed Inc20191211A13.396.523.673.122.853.40
ABRArbor Realty20191211A6.993.841.332.332.491.50
ABTAbbott Labor20191211A2.242.471.511.650.960.82
ABTXAllegiance B20191211A15.6322.815.496.4217.3216.39
ABUSArbutus Biop20191211A69.6551.7717.9918.5233.7733.25
ACAssociated C20191211A176.5579.2864.2465.3815.0313.90
ACAArcosa, Inc.20191211A14.467.512.833.944.693.59
ACADAcadia Pharm20191211A10.465.541.502.434.043.11
ACAMAcamar Partn20191211A46.38
ACBAurora Canna20191211A40.2830.4320.9122.609.487.77
ACBIAtlantic Cap20191211A17.1032.197.437.8724.7624.33
ACCAmerican Cam20191211A5.862.511.511.421.001.09
ACCOAcco Brands20191211A12.2410.407.147.283.273.12
ACELAccel Entert20191211A30.4316.469.3510.757.115.71
ACERAcer Therape20191211A149.66103.97100.8185.753.1618.23
ACESALPS Clean E20191211ETF11.62160.78-15.86-8.00176.64168.79
ACGLArch Capital20191211A3.6910.722.042.138.688.59
ACHCAcadia Healt20191211A8.8015.18-2.25-1.6917.4316.87
ACHVAchieve Life20191211A120.65103.2775.6182.3727.6620.90
ACIAAcacia Commu20191211A3.021.891.201.290.690.60
ACIOAptus Collar20191211ETF38.1113.0611.5513.061.510.00
ACIUAC Immune SA20191211A58.9345.579.9112.4035.6633.16
ACIWACI Worldwid20191211A9.1221.601.431.3920.1720.21
ACLSAxcelis Tech20191211A20.5123.7210.227.3113.5116.41
ACMAecom20191211A4.144.871.831.793.043.07
ACMRACM Research20191211A40.3524.337.607.2016.7317.13
ACNAccenture PL20191211A2.526.85-0.160.167.006.68
ACNBACNB Corp20191211A88.2172.0058.6869.7313.322.27
ACORAcorda Thera20191211A64.3267.4935.2931.9532.2035.54
ACREAres Commerc20191211A9.155.871.972.903.902.97
ACRSAclaris Ther20191211A59.6863.2631.4832.0731.8331.22
ACRXAcelRx Pharm20191211A44.3638.4013.0917.8225.3020.59
ACSGXtrackers MS20191211ETF28.0928.7428.7428.740.000.00
ACSIAmerican Cus20191211ETF6.456.976.977.410.00-0.44
ACSTAcasti Pharm20191211A56.0448.4729.3634.7719.1113.69
ACTAdvisorShare20191211ETF20.084.353.473.470.880.88
ACTGAcacia Resea20191211A57.3443.0817.2818.4425.8024.64
ACTTAct II Globa20191211A90.7790.5790.5790.570.000.00
ACUAcme United20191211A283.33127.36126.45126.450.900.91
ACWFiShares Edge20191211ETF23.2310.069.028.881.041.18
ACWIiShares MSCI20191211ETF1.311.040.150.270.890.76
ACWViShares Edge20191211ETF4.102.642.662.12-0.020.52
ACWXiShares MSCI20191211ETF2.142.511.581.710.930.80
ACYAeroCentury20191211A443.37493.33348.44483.50144.899.83
ADBEAdobe Inc.20191211A3.252.921.501.911.431.01
ADCAgree Realty20191211A7.395.651.611.764.033.89
ADESAdvanced Emi20191211A23.4625.5212.6216.2512.899.26
ADIAnalog Devic20191211A3.571.860.580.731.281.13
ADILAdial Pharma20191211A276.32162.2750.9451.08111.36111.22
ADMArcher Danie20191211A2.515.790.280.745.515.05
ADMAADMA Biologi20191211A28.7622.888.5111.5914.3811.29
ADMEAptus Behavi20191211ETF8.478.668.478.490.190.17
ADMPAdamis Pharm20191211A70.2377.0838.3938.9238.6938.16
ADMSAdamas Pharm20191211A34.3520.527.939.9012.6010.62
ADNTAdient plc O20191211A14.9811.2911.6412.18-0.35-0.88
ADPAutomatic Da20191211A2.802.860.941.911.920.95
ADPTAdaptive Bio20191211A33.3415.8111.3910.654.435.16
ADREInvesco BLDR20191211ETF23.697.77-9.86-9.8717.6317.64
ADROAduro Biotec20191211A84.4383.2354.6857.2528.5525.98
ADSAlliance Dat20191211A6.872.530.510.682.031.85
ADSKAutodesk Inc20191211A4.642.961.202.071.760.89
ADSWAdvanced Dis20191211A3.212.411.151.241.261.17
ADTADT Inc.20191211A11.137.046.616.520.420.51
ADTNAdtran Inc20191211A19.6226.074.787.7421.2918.34
ADUSAddus HomeCa20191211A22.9013.437.748.825.694.61
ADVMAdverum Biot20191211A30.66226.48243.72244.43-17.23-17.95
ADXSAdvaxis, Inc20191211A47.9578.2232.3653.5345.8524.69
AEAdams Resour20191211A180.3795.6377.2884.1618.3611.47
AEEAmeren Corpo20191211A3.054.533.002.981.531.55
AEGNAegion Corp20191211A32.0130.778.748.7422.0322.04
AEHRAehr Test Sy20191211A107.5479.6381.7380.51-2.10-0.88
AEISAdvanced Ene20191211A14.127.072.522.754.554.32
AELAmerican Equ20191211A6.164.770.22-0.024.544.79
AEMAgnico Eagle20191211A4.613.18-0.99-0.194.173.37
AEMDAETHLON MEDI20191211A232.76128.7179.3685.4049.3543.31
AEOAmerican Eag20191211A7.657.178.588.33-1.41-1.15
AEPAmerican Ele20191211A2.274.773.723.451.051.32
AERAercap Holdi20191211A4.653.181.181.491.991.69
AERIAerie Pharma20191211A21.7215.082.682.3912.4112.70
AESAES Corporat20191211A5.325.103.821.961.283.15
AESEAllied Espor20191211A186.06181.60148.50147.5333.1034.07
AEYADDvantage T20191211A123.97105.4276.1876.1529.2429.27
AEYEAudioEye, In20191211A352.01203.68203.72203.68-0.040.00
AEZSAeterna Zent20191211A124.69115.20123.34123.61-8.14-8.40
AFCAllied Capit20191211A32.7619.6718.3018.131.371.54
AFGAmerican Fin20191211A6.393.53-0.42-0.733.954.27
AFHAtlas Financ20191211A336.25324.18306.07310.7718.1113.41
AFIArmstrong Fl20191211A43.0527.5612.4012.8315.1614.74
AFIFAnfield Univ20191211ETF28.929.9010.0810.08-0.18-0.18
AFINAmerican Fin20191211A19.8014.841.753.5113.0911.33
AFKVanEck Vecto20191211ETF40.6019.4721.9721.97-2.50-2.50
AFLAflac Inc.20191211A2.022.142.833.63-0.70-1.49
AFLGFirst Trust20191211ETF12.267.807.807.800.000.00
AFMCFirst Trust20191211ETF32.0523.4523.4523.450.000.00
AFMDAffimed N.V.20191211A44.6132.8813.2214.4719.6518.41
AFSMFirst Trust20191211ETF38.2524.5724.5724.570.000.00
AFTYPacer CSOP F20191211ETF35.87125.63125.52125.520.100.10
AFYAAfya Limited20191211A80.3327.8621.3922.926.474.93
AGFIRST MAJEST20191211A9.428.643.994.104.654.54
AGBAAGBA Acquisi20191211A119.85
AGCOAGCO Corpora20191211A7.113.881.692.032.191.85
AGEAgeX Therape20191211A133.10224.2389.9489.80134.29134.43
AGENAgenus Inc.20191211A26.5321.9711.2710.9610.7011.00
AGFSAgroFresh So20191211A129.3273.2647.9349.8225.3323.44
AGGiShares Core20191211ETF0.901.260.880.990.380.27
AGGPIQ Enhanced20191211ETF11.086.446.396.320.050.12
AGGYWisdomTree Y20191211ETF3.053.533.293.360.230.17
AGIAlamos Gold20191211A18.3014.688.388.786.285.88
AGIOAgios Pharma20191211A13.978.783.104.805.683.98
AGLEAeglea BioTh20191211A77.0035.678.4510.0927.2225.58
AGMFederal Agri20191211A49.5322.0516.5516.825.505.23
AGMAFederal Agri20191211A277.4076.7261.9061.9014.8114.81
AGMHAGM Group Ho20191211A605.72346.1381.01105.29265.13240.84
AGNAllergan plc20191211A2.032.261.881.780.390.48
AGNCAGNC Investm20191211A5.785.332.552.572.782.76
AGNDWisdomTree T20191211ETF37.5120.5720.5720.570.000.00
AGOAssured Guar20191211A5.722.982.422.290.570.70
AGRAvangrid, In20191211A5.513.510.270.513.243.00
AGROADECOAGRO S.20191211A18.909.833.622.346.217.49
AGRXAgile Therap20191211A53.3146.1927.1035.5219.0910.67
AGSPlayAGS, Inc20191211A36.4317.1515.5217.381.63-0.23
AGTiShares MSCI20191211ETF40.8818.7819.9218.78-1.140.00
AGTCApplied Gene20191211A128.8173.8470.1870.473.663.38
AGXArgan, Inc20191211A37.6424.4817.8419.366.645.12
AGYSAgilysys, In20191211A21.7615.489.8510.795.624.69
AGZiShares Agen20191211ETF1.731.480.650.670.830.81
AGZDWisdomTree T20191211ETF17.396.686.636.680.050.00
AHCA.H. Belo Co20191211A130.2359.4444.2846.7515.1612.69
AHCOAdaptHealth20191211A256.46125.86105.41114.8620.4410.99
AHHArmada Hoffl20191211A11.415.982.893.023.092.97
AHPIAllied Healt20191211A1004.41134.12240.52240.52-106.40-106.40
AHTAshford Hosp20191211A37.9232.7814.7514.2118.0018.57
AIArlington As20191211A17.2413.639.209.304.434.33
AIAiShares Asia20191211ETF24.047.716.747.540.960.16
AIEQAI Powered E20191211ETF33.1424.0522.1622.161.891.89
AIGAmerican Int20191211A2.453.551.720.731.842.82
AIHSSenmiao Tech20191211A222.72215.04136.66136.9378.3878.11
AIIQAI Powered I20191211ETF49.879.819.819.810.000.00
AIMAIM ImmunoTe20191211A127.41118.2852.5356.8565.7561.43
AIMCAltra Indust20191211A12.4210.353.893.816.456.54
AIMTAimmune Ther20191211A12.157.322.002.625.324.70
AINAlbany Inter20191211A15.876.242.493.193.753.05
AINCAshford Inc.20191211A309.44157.2789.75106.2067.5251.07
AINVApollo Inves20191211A6.187.032.732.934.304.10
AIQGlobal X Fut20191211ETF22.059.256.966.962.292.29
AIRAAR Corp.20191211A19.578.538.045.890.492.64
AIRGAirgain, Inc20191211A69.0735.1820.9721.3814.2113.81
AIRIAir Industri20191211A154.09107.1297.6099.059.528.07
AIRRFirst Trust20191211ETF15.009.4711.152.22-1.687.25
AIRTAir T Inc20191211A372.42117.92-49.84-49.84167.76167.76
AITApplied Indu20191211A12.718.986.666.892.322.08
AIVApartment In20191211A4.753.551.241.652.311.90
AIZAssurant, In20191211A5.332.89-0.130.183.022.72
AJGArthur J. Ga20191211A3.452.921.211.171.711.75
AJRDAerojet Rock20191211A9.956.081.533.614.542.46
AJXGreat Ajax C20191211A13.275.844.013.451.832.39
AKAMAkamai Techn20191211A4.782.690.490.552.202.14
AKBAAkebia Thera20191211A19.9015.145.665.599.499.56
AKCAAkcea Therap20191211A33.3122.7511.3311.7111.4111.04
AKERAkers Biosci20191211A144.19101.6369.0771.4332.5630.20
AKGAsanko Gold20191211A43.6861.3331.8635.0029.4726.33
AKRAcadia Realt20191211A10.025.072.422.402.652.67
AKROAkero Therap20191211A239.4093.7145.3857.0548.3336.66
AKRXAkorn, Inc.20191211A30.6422.2011.0011.3611.1810.82
AKTSAKOUSTIS TEC20191211A43.8021.965.827.3416.1314.61
ALAir Lease Co20191211A7.2211.352.282.079.079.29
ALACAlberton Acq20191211A19.342.272.382.380.000.00
ALBAlbemarle Co20191211A6.235.591.952.983.652.61
ALBOAlbireo Phar20191211A76.9033.3614.6218.2318.7315.13
ALCAlcon Inc. O20191211A2.571.810.760.831.050.98
ALCOAlico Inc20191211A82.7735.0331.5132.723.532.31
ALDXAldeyra Ther20191211A57.0634.4114.0114.6520.4019.76
ALEALLETE, Inc.20191211A8.947.935.125.952.811.99
ALECAlector, Inc20191211A48.4426.833.123.7623.7123.07
ALEXAlexander &20191211A16.764.533.503.091.031.44
ALFAAlphaClone A20191211ETF53.3640.9210.0315.3930.8825.53
ALGAlamo Group,20191211A57.0320.9711.1212.189.868.79
ALGNAlign Techno20191211A9.065.012.502.782.512.23
ALGRAllegro Merg20191211A30.050.200.200.200.000.00
ALIMAlimera Scie20191211A175.18132.6686.0496.1746.6336.50
ALJJALJ Regional20191211A1066.39244.7268.40131.59176.33113.13
ALKAlaska Air G20191211A5.643.321.291.612.021.71
ALKSAlkermes Inc20191211A10.558.972.532.346.446.64
ALLThe Allstate20191211A2.982.231.031.921.210.32
ALLEAllegion Pub20191211A4.944.052.642.771.411.28
ALLKAllakos Inc.20191211A66.1320.807.4810.4813.3210.32
ALLOAllogene The20191211A31.8823.804.959.5518.8514.26
ALLTAllot Ltd. O20191211A34.1824.3921.5222.022.872.37
ALLYAlly Financi20191211A3.386.402.741.103.665.30
ALNAAllena Pharm20191211A87.8178.5857.6457.3520.9421.23
ALNYAlnylam Phar20191211A15.4615.083.644.9111.4410.17
ALOAlio Gold In20191211A56.97115.6174.4674.4141.1641.20
ALOTAstroNova, I20191211A56.5923.7720.7620.903.012.87
ALPNAlpine Immun20191211A420.77150.3241.3276.78109.0073.54
ALRMAlarm.com Ho20191211A13.907.362.404.144.963.21
ALRNAileron Ther20191211A152.69194.95140.99141.5153.9753.45
ALRSAlerus Finan20191211A88.6635.8328.4029.857.425.97
ALSKAlaska Commu20191211A71.0554.7056.7256.72-2.02-2.02
ALSNALLISON TRAN20191211A5.545.055.093.52-0.041.54
ALTAltimmune, I20191211A118.18111.1634.0737.2577.0973.90
ALTMAltus Midstr20191211A53.0451.7215.1313.2736.5938.44
ALTRAltair Engin20191211A18.1110.988.727.672.263.31
ALTSProShares Mo20191211ETF20.64149.80130.6592.2819.1457.52
ALTYGlobal X Sup20191211ETF27.84169.1215.8838.39153.24130.73
ALVAutoliv, Inc20191211A6.995.883.814.202.071.68
ALXNAlexion Phar20191211A7.714.811.621.903.192.92
ALYAAlithya Grou20191211A232.52159.69133.88117.8125.8141.88
AMAntero Midst20191211A18.2014.872.683.3712.1911.47
AMAGAMAG Pharmac20191211A22.8012.212.463.919.758.30
AMALAmalgamated20191211A64.3922.2514.3514.817.917.44
AMATApplied Mate20191211A1.914.592.462.742.131.86
AMBAAmbarella, I20191211A12.967.182.333.604.863.59
AMBCAmbac Financ20191211A25.5857.624.103.9953.5253.63
AMCAMC ENTERTAI20191211A12.7313.987.349.146.644.83
AMCAiShares Russ20191211ETF13.732.041.011.011.021.02
AMCIAMCI Acquisi20191211A19.8013.7213.7213.720.000.00
AMCRAmcor plc Or20191211A9.627.202.803.154.404.05
AMCXAMC Networks20191211A10.726.54-2.17-1.458.717.99
AMDAdvanced Mic20191211A2.552.311.101.231.211.08
AMEAmetek, Inc.20191211A3.982.15-2.040.974.191.18
AMEDAmedisys Inc20191211A14.065.822.943.652.882.17
AMEHApollo Medic20191211A52.0421.7210.6110.2811.1111.44
AMGAffiliated M20191211A7.863.781.101.632.682.15
AMGNAmgen Inc20191211A3.324.252.813.291.440.96
AMHAMERICAN HOM20191211A4.173.461.051.432.412.04
AMJJP Morgan Al20191211ETN5.034.362.462.551.901.81
AMKAssetMark Fi20191211A75.0128.2620.0420.438.217.83
AMKRAmkor Techno20191211A8.655.791.422.064.373.73
AMLPAlerian MLP20191211ETF12.2210.164.905.925.264.24
AMNAMN Healthca20191211A12.756.154.324.381.831.77
AMNBAmerican Nat20191211A151.1093.6285.4189.038.214.58
AMOMQraft AI-Enh20191211ETF20.5110.4811.0310.61-0.54-0.12
AMOTAllied Motio20191211A100.4358.8545.7948.6813.0610.16
AMPAmeriprise F20191211A4.263.692.482.211.211.47
AMPEAmpio Pharma20191211A87.6982.5769.7270.5512.8412.02
AMPHAmphastar Ph20191211A14.3913.800.711.4713.0912.33
AMPYAmplify Ener20191211A24.2216.484.202.9912.2813.49
AMRBAmerican Riv20191211A1043.94585.58585.58585.580.000.00
AMRCAmeresco, In20191211A24.0815.337.248.138.097.20
AMRHAmeri Holdin20191211A161.90181.00176.12175.124.885.88
AMRKA-Mark Preci20191211A374.66638.27290.88290.88347.39347.39
AMRSAmyris Inc.20191211A32.4025.9715.3712.7010.6013.27
AMRXAmneal Pharm20191211A29.7922.897.1210.6215.7712.24
AMSAmerican Sha20191211A152.2652.1346.2947.955.834.18
AMSCAmerican Sup20191211A41.8932.79-2.260.3535.0632.44
AMSFAMERISAFE, I20191211A35.4215.8210.1210.105.705.72
AMSWAAmerican Sof20191211A21.1420.353.793.8616.5616.49
AMTAmerican Tow20191211A4.532.462.102.280.370.18
AMTBAmerant Banc20191211A99.7669.4049.7749.6119.6319.79
AMTBBAmerant Banc20191211A404.52506.09457.55431.4248.5374.67
AMTDTD Ameritrad20191211A2.215.425.144.530.290.91
AMTXAemetis, Inc20191211A312.47256.07256.07256.070.000.00
AMUETRACS Aleri20191211ETN12.747.057.955.96-0.901.09
AMUBETRACS Aleri20191211ETN17.58
AMWDAmerican Woo20191211A31.9611.388.038.313.573.30
AMZAInfraCap MLP20191211ETF23.3023.1918.0318.095.155.10
AMZNAmazon.Com I20191211A3.151.971.281.460.690.51
ANAutoNation,20191211A7.363.881.161.372.722.51
ANABAnaptysBio,20191211A23.9513.304.856.408.456.89
ANATAmerican Nat20191211A130.8958.7454.0653.194.685.56
ANDAAndina Acqui20191211A69.7669.6369.6369.630.000.00
ANDEAndersons In20191211A17.539.764.834.864.934.90
ANETArista Netwo20191211A8.463.580.800.972.782.61
ANFAbercrombie20191211A6.596.991.562.445.444.55
ANGIANGI Homeser20191211A12.9411.805.904.785.907.02
ANGLVanEck Vecto20191211ETF4.985.083.833.871.261.22
ANGOAngioDynamic20191211A18.8612.512.933.469.599.05
ANHAnworth Mort20191211A27.9926.5119.3419.607.186.91
ANIKAnika Therap20191211A25.3412.203.364.438.847.77
ANIPANI Pharmace20191211A38.5218.227.779.3110.458.91
ANIXAnixa Biosci20191211A126.21159.9827.2527.97132.72132.01
ANSSAnsys Inc20191211A8.144.964.854.250.100.70
ANTMANTHEM, INC.20191211A4.793.171.922.151.251.02
ANYSphere 3D Co20191211A218.35218.47179.05186.5139.4131.96
AOAiShares Core20191211ETF8.843.783.494.220.30-0.44
AOBCAmerican Out20191211A12.0525.600.8119.6824.805.93
AOKiShares Core20191211ETF15.688.728.988.75-0.26-0.03
AOMiShares Core20191211ETF8.595.174.925.080.250.09
AONAon plc Clas20191211A5.983.661.242.062.421.60
AORiShares Core20191211ETF4.772.230.061.072.161.15
AOSA.O. Smith C20191211A4.923.560.781.162.772.40
AOSLAlpha and Om20191211A25.7012.006.077.045.944.96
APAmpco-Pittsb20191211A114.2860.1350.3153.939.826.20
APAApache Corpo20191211A5.216.483.173.733.312.75
APAMARTISAN PART20191211A12.529.355.716.333.643.01
APDAir Products20191211A3.761.71-0.06-0.601.762.31
APDNApplied DNA20191211A91.6569.0155.8258.6513.1910.36
APEIAmerican Pub20191211A25.2412.766.587.016.185.75
APENApollo Endos20191211A498.4756.9952.3256.964.670.03
APEXApex Global20191211A250.4697.8897.8897.880.000.00
APHAmphenol Cor20191211A4.242.520.541.321.981.20
APHAAphria Inc.20191211A20.5821.726.648.1915.1313.57
APLEApple Hospit20191211A6.424.682.863.051.821.63
APLSApellis Phar20191211A28.2619.9615.3215.164.654.80
APLTApplied Ther20191211A152.2573.5847.9454.4725.6519.12
APMAptorum Grou20191211A556.88484.02399.44452.1484.5831.89
APOApollo Globa20191211A7.894.313.263.161.051.16
APOGApogee Enter20191211A24.4312.805.286.637.536.17
APPFAppFolio, In20191211A30.3711.164.605.266.565.90
APPNAppian Corpo20191211A20.0513.373.653.879.729.50
APPSDigital Turb20191211A12.9410.323.182.827.147.51
APREAprea Therap20191211A189.1191.4956.5164.5734.9826.92
APRNBlue Apron H20191211A43.7228.588.947.7619.6420.83
APTAlpha Pro Te20191211A54.18109.5885.9186.7323.6722.85
APTOAptose Biosc20191211A42.7934.1011.6620.2022.4413.90
APTSPreferred Ap20191211A16.2010.897.117.433.783.46
APTVAptiv PLC20191211A6.583.592.062.401.531.19
APTXAptinyx Inc.20191211A211.2387.1465.7977.9221.359.22
APVOAptevo Thera20191211A144.66125.3072.3373.3553.2052.19
APWCAsia Pacific20191211A793.50804.22804.22804.220.000.00
APXTApex Technol20191211A1065.89
APYApergy Corpo20191211A22.5510.345.065.785.284.56
APYXApyx Medical20191211A49.6631.7413.5214.5218.2217.22
AQBAquaBounty T20191211A100.2885.4550.2750.5335.1834.92
AQMSAqua Metals,20191211A51.0472.4755.7057.4716.7715.00
AQNAlgonquin Po20191211A7.207.323.403.043.924.28
AQSTAquestive Th20191211A58.7456.0418.8644.1937.1811.85
AQUAEvoqua Water20191211A11.788.202.122.736.085.47
ARANTERO RESOU20191211A37.2731.0216.8318.6714.1912.35
ARAAmerican Ren20191211A53.2727.108.9012.8118.2014.29
ARAVAravive, Inc20191211A79.3046.2724.1623.2022.1223.07
ARAYAccuray Inco20191211A39.7028.3416.8116.2811.5312.07
ARCARC Document20191211A100.0574.8769.0071.105.873.76
ARCBArcBest Corp20191211A28.3710.695.155.005.545.69
ARCCAres Capital20191211A5.295.151.391.663.753.49
ARCEArco Platfor20191211A102.4232.3126.9026.745.415.57
ARCHArch Coal, I20191211A21.4211.846.377.085.484.76
ARCMArrow Reserv20191211ETF20.4112.11-3.99-3.9916.0916.09
ARCOARCOS DORADO20191211A21.669.544.512.095.037.46
ARCTArcturus The20191211A75.0645.2216.2720.1828.9525.04
ARDArdagh Group20191211A22.0010.512.505.258.005.25
ARDSAridis Pharm20191211A356.32251.23197.51205.4353.7245.79
ARDXArdelyx, Inc20191211A25.1918.642.326.1916.3212.45
AREAlexandria R20191211A6.442.460.571.101.891.37
ARECAMERICAN RES20191211A386.15330.57319.45319.4511.1311.13
ARESAres Managem20191211A11.957.081.610.745.476.34
ARGOArgo Group I20191211A22.564.740.671.014.073.73
ARGTGlobal X MSC20191211ETF28.4023.188.1010.1415.0913.05
ARIAPOLLO COMME20191211A5.5316.4315.6215.680.830.76
ARKFARK Fintech20191211ETF25.7822.7620.8020.801.961.96
ARKGARK Genomic20191211ETF12.9454.3853.8653.910.520.47
ARKKARK Innovati20191211ETF8.025.273.533.401.731.87
ARKQARK Autonomo20191211ETF27.1517.5217.2417.400.280.12
ARKRArk Restaura20191211A121.2949.8749.9149.91-0.04-0.04
ARKWARK Next Gen20191211ETF8.844.943.944.511.000.43
ARLAmerican Rea20191211A401.69209.72162.01163.5047.7146.22
ARLOArlo Technol20191211A33.1825.827.607.3718.2118.44
ARLPAlliance Res20191211A16.0020.6018.8918.261.712.34
ARMKARAMARK20191211A5.242.801.111.331.691.46
ARMPArmata Pharm20191211A115.1033.0430.9929.402.063.64
ARNAArena Pharma20191211A19.0537.6522.3022.9415.3514.71
ARNCArconic Corp20191211A3.285.192.542.342.652.87
AROCArchrock Inc20191211A11.199.121.752.657.366.47
AROWArrow Financ20191211A42.9464.3914.4914.4249.9049.97
ARPOAerpio Pharm20191211A349.65205.00231.78231.78-26.78-26.79
ARRARMOUR Resid20191211A5.925.382.192.233.193.15
ARTLArtelo Biosc20191211A533.29362.93178.82196.60184.12166.33
ARTNAArtesian Res20191211A94.4254.0847.4348.976.655.11
ARTWArts-Way Man20191211A298.62216.46210.52210.525.945.94
ARVNArvinas, Inc20191211A66.9241.3520.2821.9221.0719.42
ARWArrow Electr20191211A5.783.641.842.301.801.34
ARWRArrowhead Re20191211A22.4813.975.326.218.657.76
ARYAARYA Science20191211A309.96
ASBAssociated B20191211A4.7612.213.430.948.7811.28
ASCARDMORE SHIP20191211A34.8922.1215.2115.626.906.50
ASEAGlobal X FTS20191211ETF89.1589.6685.1085.104.564.56
ASETFlexShares R20191211ETF58.8431.1831.1831.180.000.00
ASFIAsta Funding20191211A39.4952.2749.8349.832.442.44
ASGNASGN Incorpo20191211A19.618.624.304.044.324.58
ASHAshland Glob20191211A6.042.720.370.752.351.97
ASHRXtrackers Ha20191211ETF3.592.531.511.821.030.71
ASHSXtrackers Ha20191211ETF17.3312.8812.5512.600.330.27
ASHXXtrackers MS20191211ETF103.8831.3231.3231.320.000.00
ASIXAdvanSix Inc20191211A21.368.082.762.395.325.69
ASMAvino Silver20191211A65.0657.7558.4254.37-0.663.38
ASMBAssembly Bio20191211A49.7126.8019.9818.336.828.47
ASNAAscena Retai20191211A96.83102.9479.0291.1523.9911.80
ASPNAspen Aeroge20191211A72.9024.4415.7117.208.737.24
ASPSAltisource P20191211A45.5152.239.3011.7242.9440.52
ASPUASPEN GROUP,20191211A49.9339.3021.2523.8418.0615.46
ASRTAssertio The20191211A29.9343.1827.6927.7315.4915.45
ASRVAmeriServ Fi20191211A46.8318.4810.2410.248.248.24
ASTCAstrotech Co20191211A249.82176.99129.00135.7247.9941.27
ASTEAstec Indust20191211A17.628.500.520.707.987.80
ASURAsure Softwa20191211A52.4358.6345.5945.5713.0413.06
ASYSAmtech Syste20191211A53.3044.3625.6726.4818.6917.88
ATAtlantic Pow20191211A41.9245.8731.2931.3914.5814.48
ATECAlphatec Hol20191211A28.7622.4912.5413.449.969.06
ATENA10 NETWORKS20191211A19.0419.6310.789.828.869.82
ATESTCTest Symbol20191211A28.0414.0014.0513.94-0.060.05
ATESTGTEST SYMBOL20191211A28.9116.4516.3816.410.060.03
ATEXAnterix Inc.20191211A57.6027.3916.0616.9811.3310.41
ATGEAdtalem Glob20191211A10.825.24-0.66-0.165.895.40
ATHAthene Holdi20191211A4.782.44-0.020.482.461.96
ATHXAthersys, In20191211A81.7567.8032.1333.6535.6734.15
ATIAllegheny Te20191211A11.056.413.974.632.441.78
ATIFATIF Holding20191211A850.82680.63435.13548.25245.50132.38
ATKRAtkore Inter20191211A9.684.831.441.573.383.26
ATLCAtlanticus H20191211A290.61176.96178.78178.13-1.82-1.17
ATLOAMES Nationa20191211A217.2484.8462.4965.0922.3619.76
ATMPiPath Select20191211ETF12.198.747.347.151.401.58
ATNIATN Internat20191211A73.0622.0013.9214.378.087.63
ATNMActinium Pha20191211A42.1942.6635.0236.397.646.27
ATNXAthenex, Inc20191211A20.7116.734.638.5012.108.24
ATOAtmos Energy20191211A4.312.030.560.671.481.36
ATOMAtomera Inco20191211A241.23223.30209.60210.9613.7012.34
ATOSAtossa Thera20191211A158.61114.6992.5092.5022.1922.19
ATRAptarGroup,20191211A10.494.731.842.212.902.52
ATRAAtara Biothe20191211A26.918.856.927.141.931.71
ATRCAtriCure, In20191211A23.0716.934.273.9312.6612.99
ATROAstronics Co20191211A22.5331.409.029.7122.3821.69
ATRSAntares Phar20191211A21.6221.635.166.0116.5215.63
ATSGAir Transpor20191211A16.4826.252.235.6724.0220.58
ATTOAtento S.A.20191211A98.0263.9343.5147.1820.4116.74
ATUSAltice USA,20191211A4.704.12-0.070.034.194.09
ATVIActivision B20191211A2.005.341.541.843.803.51
ATXIAvenue Thera20191211A82.0653.4134.5035.0018.9118.41
AUBAtlantic Uni20191211A13.9112.583.323.509.269.08
AUBNAuburn Natio20191211A574.51487.92487.92465.610.0022.32
AUDCAudioCodes L20191211A24.3311.254.884.726.386.53
AUGAuryn Resour20191211A98.57111.2299.4287.1511.8024.07
AUMNGolden Miner20191211A102.13105.1667.4971.0937.6734.07
AUPHAurinia Phar20191211A13.1510.766.855.853.914.91
AUSFGlobal X Ada20191211ETF26.136.721.000.335.726.38
AUTOAutoWeb, Inc20191211A351.04188.49147.90153.8040.5934.69
AUYYamana Gold,20191211A27.2922.438.7610.0513.6712.38
AVAAvista Corpo20191211A9.193.731.642.232.091.50
AVAVAeroVironmen20191211A21.099.007.498.051.510.95
AVBAvalonBay Co20191211A8.173.890.690.433.203.46
AVCOAvalon Globo20191211A136.66133.3579.2489.9254.1143.44
AVDAmerican Van20191211A24.3613.59-1.443.3615.0310.22
AVDEAvantis Inte20191211ETF30.5831.5630.9330.600.630.96
AVDVAvantis Inte20191211ETF29.5431.9231.9231.920.000.00
AVEMAvantis Emer20191211ETF32.1314.2414.2414.240.000.00
AVEOAVEO Pharmac20191211A52.6171.6744.0242.2127.6529.46
AVGOBroadcom Inc20191211A4.464.311.621.842.702.48
AVGRAvinger, Inc20191211A156.58184.77120.03120.4864.7464.28
AVIDAvid Technol20191211A40.1050.5819.7334.5630.8516.02
AVLRAvalara, Inc20191211A18.809.464.805.334.664.13
AVNSAvanos Medic20191211A17.937.833.313.614.534.22
AVNWAviat Networ20191211A138.2940.8239.2139.061.611.75
AVROAVROBIO, Inc20191211A78.7032.044.9010.2427.1421.80
AVTRAvantor, Inc20191211A9.4712.3110.377.831.954.49
AVUSAvantis U.S.20191211ETF18.147.497.577.43-0.080.07
AVUVAvantis U.S.20191211ETF19.8914.2713.6114.270.660.00
AVXLAnavex Life20191211A52.3444.5212.1412.1232.3832.40
AVYAvery Dennis20191211A6.357.512.732.624.794.89
AVYAAvaya Holdin20191211A9.999.733.845.615.894.13
AWIArmstrong Wo20191211A9.845.962.352.203.613.76
AWKAmerican Wat20191211A4.563.82-0.061.323.872.49
AWRAmerican Sta20191211A10.194.261.531.522.732.75
AWREAware Inc20191211A105.6798.8485.5985.5913.2513.25
AWTMAware Ultra-20191211ETF3.371.981.981.980.000.00
AWXAvalon Holdi20191211A120.8654.4148.7648.765.655.65
AXAxos Financi20191211A11.426.131.682.344.453.78
AXASAbraxas Petr20191211A52.8358.0131.6244.3726.3913.65
AXDXAccelerate D20191211A46.0019.307.1711.2912.138.01
AXEAnixter Inte20191211A7.606.762.152.764.604.00
AXGNAxogen, Inc.20191211A22.2340.423.343.9337.0936.49
AXGTAxovant Gene20191211A119.9462.6636.8443.2225.8219.44
AXJLWisdomTree A20191211ETF29.4219.2224.0724.07-4.85-4.85
AXLAmerican Axl20191211A10.248.215.874.662.343.56
AXLAAxcella Heal20191211A391.85209.59179.27179.5030.3230.08
AXNXAxonics Modu20191211A44.5126.950.1116.2526.8410.70
AXPAmerican Exp20191211A1.771.05-0.22-0.391.271.44
AXRAMREP Corpor20191211A282.48141.82142.78130.46-0.9611.37
AXSAxis Capital20191211A7.384.073.112.560.971.52
AXSMAxsome Thera20191211A26.0816.550.765.4615.7811.08
AXTAAxalta Coati20191211A4.614.08-0.41-0.364.494.44
AXTIAXT Inc20191211A49.5546.96-10.457.6657.4139.31
AXUAlexco Resou20191211A52.2840.1813.5416.1226.5823.98
AYAtlantica Yi20191211A9.067.524.485.323.042.20
AYIAcuity Brand20191211A13.396.811.492.455.324.36
AYTUAytu BioScie20191211A183.34137.85120.42120.3317.4417.52
AYXAlteryx, Inc20191211A11.337.551.443.456.114.10
AZOAutoZone, In20191211A13.146.682.463.293.943.05
AZPNAspen Techno20191211A10.4415.3811.7311.613.653.77
AZREAzure Power20191211A146.06314.7697.2496.95217.52217.81
AZRXAzurRx BioPh20191211A291.27356.66299.40245.5057.26111.17
AZZAZZ Inc.20191211A18.576.913.572.223.344.70
BBarnes Group20191211A14.935.973.553.992.421.98
BABoeing Compa20191211A3.752.340.641.011.691.33
BABInvesco Taxa20191211ETF7.779.195.835.883.363.31
BACBank of Amer20191211A2.983.531.752.111.781.43
BAHBooz Allen H20191211A5.213.891.012.332.891.57
BALiPath Series20191211ETN28.4423.6021.3021.862.301.74
BAMBrookfield A20191211A1.972.03-0.711.132.730.90
BANCBanc of Cali20191211A16.887.064.094.732.972.34
BANDBandwidth In20191211A37.2822.999.728.9913.2714.01
BANFBancfirst Co20191211A32.5711.015.455.495.565.53
BANRBanner Corp.20191211A16.0812.03-0.592.9712.629.06
BANXStoneCastle20191211A62.9736.3936.9535.06-0.561.32
BAPCredicorp LT20191211A11.723.451.621.841.841.61
BAPRInnovator S&20191211ETF19.979.259.069.060.190.19
BASIBioanalytica20191211A255.20115.71106.95106.268.769.45
BATRALiberty Medi20191211A29.3619.2916.8515.872.443.42
BATRKLiberty Medi20191211A24.4211.3610.269.761.101.60
BATTAmplify Adva20191211ETF30.5533.702.192.1931.5131.51
BAUGInnovator S&20191211ETF35.0521.0123.3521.01-2.340.00
BAXBaxter Inter20191211A2.261.590.450.661.150.93
BBBlackBerry L20191211A18.2615.535.436.5410.108.98
BBAXJPMorgan Bet20191211ETF21.6613.6512.0812.631.571.02
BBBYBed Bath & B20191211A6.627.440.840.936.606.52
BBCVirtus LifeS20191211ETF28.3365.9261.3462.884.583.04
BBCAJPMorgan Bet20191211ETF7.203.953.423.880.530.08
BBCPConcrete Pum20191211A71.3057.4317.7318.8939.7038.54
BBDCBarings BDC,20191211A24.7412.016.937.855.074.16
BBEUJPMorgan Bet20191211ETF5.402.702.512.640.200.05
BBGIBeasley Broa20191211A87.1590.6649.1151.9641.5438.69
BBHVanEck Vecto20191211ETF6.824.513.433.721.080.80
BBIBrickell Bio20191211A156.16114.0983.6583.5430.4430.55
BBINJPMorgan Bet20191211ETF4.83204.162.990.78201.17203.38
BBIOBridgeBio Ph20191211A71.8839.4620.5324.8218.9214.63
BBJPJPMorgan Bet20191211ETF4.583.412.543.000.870.41
BBPVirtus LifeS20191211ETF23.519.26-3.97-3.9713.2313.23
BBQBBQ Holdings20191211A228.9950.8654.7952.01-3.93-1.15
BBREJPMorgan Bet20191211ETF3.9615.708.7710.066.935.64
BBSAJPMorgan Bet20191211ETF8.4311.5311.5311.530.000.00
BBSIBarrett Busi20191211A52.3122.759.2510.8713.5011.88
BBUBrookfield B20191211A34.4920.4210.5113.339.917.09
BBUSJPMorgan Bet20191211ETF3.536.626.626.620.000.00
BBWBuild-A-Bear20191211A94.5548.8040.8634.507.9414.30
BBXBBX Capital20191211A32.5223.517.5210.6915.9912.82
BBYBest Buy Com20191211A3.173.201.822.601.380.60
BCBrunswick Co20191211A6.414.402.133.132.261.26
BCBPBCB Bancorp20191211A45.2538.4028.5628.189.8410.23
BCCBoise Cascad20191211A12.316.402.943.043.463.35
BCDAberdeen Sta20191211ETF13.269.866.658.023.211.83
BCDABioCardia, I20191211A238.15165.3259.0759.07106.25106.25
BCEBCE, Inc.20191211A2.141.820.690.731.121.09
BCEIBONANZA CREE20191211A24.4713.513.724.949.798.56
BCELAtreca, Inc.20191211A159.6290.3855.2654.5335.1235.85
BCIAberdeen Sta20191211ETF20.0030.0625.7325.174.334.89
BCLIBrainstorm C20191211A59.3452.6828.0738.6924.6113.99
BCMiPath Pure B20191211ETN16.593.723.193.190.530.53
BCMLBayCom Corp20191211A139.4393.0362.7271.6930.3121.34
BCOThe Brink's20191211A16.348.893.985.254.903.64
BCOMB Communicat20191211A149.2082.9262.1853.1920.7429.74
BCORBlucora, Inc20191211A13.989.631.541.928.107.71
BCOVBrightcove,20191211A21.5112.274.325.537.956.74
BCOW1895 Bancorp20191211A242.93
BCPCBalchem Corp20191211A46.0915.838.6210.017.215.81
BCRXBioCryst Pha20191211A35.6931.5217.8212.6013.7015.29
BCSFBain Capital20191211A13.4110.616.587.184.033.43
BCTFBancorp 34,20191211A327.92197.31197.31197.310.000.00
BDCBelden Inc.20191211A11.984.513.391.921.122.60
BDCSUBS AG Excha20191211ETN42.3382.3510.1382.6872.22-0.33
BDCYETRACS 2xMon20191211ETN108.08
BDCZETRACS Wells20191211ETN33.78
BDECInnovator S&20191211ETF15.1113.3011.6013.021.700.28
BDGEBridge Banco20191211A34.6219.879.927.149.9512.73
BDLFlanigan's E20191211A847.50423.88423.88423.880.000.00
BDNBrandywine R20191211A7.013.84-0.163.784.000.06
BDRBlonder Tong20191211A414.77315.29310.92315.194.370.10
BDSIBioDelivery20191211A16.3318.876.691.3012.1817.59
BDXBecton, Dick20191211A4.142.532.913.10-0.38-0.57
BEBloom Energy20191211A19.3817.905.676.1612.2311.74
BEATBioTelemetry20191211A24.0820.8912.7812.578.118.32
BECNBeacon Roofi20191211A10.4014.231.241.1512.9913.08
BELFABel Fuse Inc20191211A440.97251.84171.05173.0580.7878.79
BELFBBel Fuse Inc20191211A66.3532.5114.6515.0517.8517.46
BENFranklin Res20191211A3.914.152.011.532.132.62
BEPBrookfield R20191211A7.995.220.180.685.044.54
BERYBerry Global20191211A6.373.820.621.093.202.73
BFABrown-Forman20191211A33.6117.3215.4814.451.842.86
BFBBrown-Forman20191211A5.284.972.352.222.632.75
BFAMBRIGHT HORIZ20191211A13.927.570.812.266.765.31
BFCBank First C20191211A231.06106.2582.4089.9523.8616.31
BFINBankFinancia20191211A65.5236.1326.5630.059.576.08
BFITGlobal X Hea20191211ETF113.89105.73105.75105.75-0.02-0.02
BFORBarron's 40020191211ETF19.339.886.097.133.792.75
BFSSaul Centers20191211A62.9825.0516.3817.058.678.00
BFSTBusiness Fir20191211A134.4425.1920.6622.064.533.13
BGBunge Limite20191211A5.492.540.641.271.891.27
BGCPBGC Partners20191211A17.8415.319.129.176.196.14
BGFVBig 5 Sporti20191211A56.6543.7122.0220.3521.7023.36
BGGBriggs & Str20191211A21.3518.909.2210.309.688.60
BGIBirks Group20191211A347.31291.90283.42283.428.488.48
BGRNiShares Glob20191211ETF21.6216.9916.8516.850.140.14
BGSB&G Foods, I20191211A8.015.662.323.273.332.39
BGSFBG Staffing20191211A75.1940.4826.4731.8414.018.64
BHBiglari Hold20191211A93.9147.8533.3637.6714.4810.17
BHABiglari Hold20191211A
BHATBlue Hat Int20191211A382.25284.7021.16201.21263.5483.49
BHBBar Harbor B20191211A142.0263.7746.4348.2317.3515.54
BHCBausch Healt20191211A3.694.683.203.501.491.19
BHEBenchmark El20191211A11.216.071.162.244.923.83
BHFBrighthouse20191211A7.363.321.351.551.971.77
BHLBBerkshire Hi20191211A11.514.641.091.383.553.26
BHRBraemar Hote20191211A44.3423.3411.3613.5311.989.81
BHTGBioHiTech Gl20191211A292.04202.05116.84116.8485.2185.21
BHVNBiohaven Pha20191211A27.8515.076.417.538.667.54
BIBProShares Ul20191211ETF7.275.960.720.915.245.04
BIBLInspire 10020191211ETF7.6529.5829.5029.500.080.08
BICKFirst Trust20191211ETF48.4531.5631.5731.570.000.00
BIGBig Lots, In20191211A7.987.582.102.805.484.78
BIIBBiogen Inc.20191211A7.387.292.562.584.734.71
BILSPDR Bloombe20191211ETF1.090.610.610.610.000.00
BIMIBOQI Interna20191211A166.29143.42115.62125.2627.8018.16
BIOBio-Rad Labo20191211A19.059.281.282.548.006.65
BIOBBio-Rad Labo20191211A81.6929.8129.8129.810.000.00
BIOCBiocept, Inc20191211A44.8255.0046.6843.768.3711.29
BIOLBiolase, Inc20191211A105.9597.5374.8374.5722.7022.97
BIOXBioceres Cro20191211A253.33438.75254.17254.17184.58184.58
BIPBrookfield I20191211A6.445.113.640.831.474.28
BISProShares Ul20191211ETF7.877.651.390.856.266.80
BIVVanguard Int20191211ETF2.151.200.171.011.030.19
BIZDVanEck Vecto20191211ETF13.698.185.295.292.892.89
BJBJs Wholesal20191211A7.955.151.732.303.422.85
BJANInnovator S&20191211ETF9.188.787.007.001.791.79
BJKVanEck Vecto20191211ETF78.5148.1745.9745.312.202.87
BJRIBJ's Restaur20191211A18.2615.803.905.4811.8910.32
BJULInnovator S&20191211ETF16.1319.8625.9925.92-6.13-6.06
BJUNInnovator S&20191211ETF30.5228.1028.1028.100.000.00
BKBank of New20191211A2.252.720.831.181.891.55
BKCCBlackRock Ca20191211A20.3020.1811.5313.238.656.95
BKDBrookdale Se20191211A14.649.572.043.197.536.38
BKEThe Buckle,20191211A10.066.420.781.455.654.98
BKEPBlueknight E20191211A120.00125.23122.20122.213.033.03
BKFiShares MSCI20191211ETF14.9420.9621.4621.47-0.49-0.50
BKHBlack Hills20191211A11.164.331.93-0.412.404.74
BKIBlack Knight20191211A7.515.934.644.861.291.07
BKLNInvesco Seni20191211ETF4.412.912.502.500.390.39
BKNGBooking Hold20191211A10.954.792.953.261.781.45
BKRBaker Hughes20191211A4.835.533.532.812.002.72
BKSCBank of Sout20191211A107.3874.1064.1969.189.914.92
BKTIBK Technolog20191211A245.11272.83241.27243.3831.5629.44
BKUBankunited,20191211A4.522.711.451.301.261.41
BKYIBIO-key Inte20191211A627.07926.43917.71916.788.729.65
BLBlackLine, I20191211A15.419.054.556.274.502.78
BLBDBlue Bird Co20191211A40.2817.5411.6012.075.945.47
BLCMBellicum Pha20191211A100.56132.5846.6870.1185.9062.47
BLCNReality Shar20191211ETF26.4915.2113.4213.421.781.78
BLDTopBuild Cor20191211A13.806.243.423.672.822.57
BLDPBallard Powe20191211A17.6527.939.926.3618.0121.57
BLDRBuilders Fir20191211A5.205.612.412.743.202.87
BLESInspire Glob20191211ETF84.92131.27131.03131.030.240.24
BLFSBioLife Solu20191211A42.8428.378.6916.2019.6812.18
BLHYVirtus Newfl20191211ETF62.6430.1330.1330.130.000.00
BLINBridgeline D20191211A258.25360.46255.20255.19105.27105.27
BLKBlackrock, I20191211A6.783.762.232.211.521.54
BLKBBlackbaud, I20191211A16.756.671.193.445.483.22
BLLBall Corpora20191211A3.431.630.480.411.161.23
BLMNBloomin' Bra20191211A7.1227.950.210.5327.7527.50
BLNKBlink Chargi20191211A95.44110.44112.88114.62-2.45-4.18
BLOKAmplify Tran20191211ETF14.7412.378.7611.763.600.61
BLPHBellerophon20191211A119.45139.6799.09125.3940.5814.27
BLUBELLUS Healt20191211A83.4646.4331.8327.1414.6019.29
BLUEbluebird bio20191211A12.388.832.003.696.825.13
BLVVanguard Lon20191211ETF4.812.272.382.00-0.110.27
BLXBanco Latino20191211A23.0911.084.703.966.387.11
BMCHBMC Stock Ho20191211A11.7620.446.086.3914.3614.05
BMIBadger Meter20191211A16.525.770.471.695.314.08
BMLPDorsey Wrigh20191211ETF62.99
BMOBank of Mont20191211A2.002.040.331.111.710.93
BMRABIOMERICA IN20191211A227.89212.9643.2943.29169.67169.67
BMRCBank of Mari20191211A69.1036.0716.6119.1819.4616.89
BMRNBioMarin Pha20191211A6.184.180.420.873.763.31
BMTCBryn Mawr Ba20191211A35.0114.3912.4012.001.992.39
BMYBristol-Myer20191211A1.641.74-0.450.312.201.43
BNDVanguard Tot20191211ETF1.190.890.490.540.400.35
BNDCFlexShares C20191211ETF20.0915.3215.3215.320.000.00
BNDWVanguard Tot20191211ETF2.422.192.352.28-0.16-0.09
BNDXVanguard Tot20191211ETF1.730.880.520.560.360.32
BNEDBarnes & Nob20191211A32.2434.1616.9622.1017.2012.07
BNFTBenefitfocus20191211A24.6416.212.815.2413.4010.97
BNGOBionano Geno20191211A93.2484.6878.5180.876.173.81
BNKDMicroSectors20191211ETN21.5128.8928.8928.890.000.00
BNKOMicroSectors20191211ETN32.42
BNKUMicroSectors20191211ETN39.1733.0433.0433.040.000.00
BNKZMicroSectors20191211ETN35.69
BNOVInnovator S&20191211ETF24.505.324.424.420.890.89
BNSBank of Nova20191211A1.851.850.270.391.581.47
BNSOBonso Electr20191211A416.85376.00376.00376.000.000.00
BOCHBank of Comm20191211A96.9162.2744.8253.0517.459.22
BOCTInnovator S&20191211ETF20.4313.1413.2913.40-0.15-0.26
BOHBank of Hawa20191211A16.818.213.684.334.533.88
BOKFBOK Financia20191211A14.316.061.131.374.934.68
BOMNBoston Omaha20191211A46.5032.786.458.2526.3224.52
BONDPIMCO Active20191211ETF3.211.861.271.200.590.65
BOOMDMC Global I20191211A26.297.985.396.022.601.96
BOOTBoot Barn Ho20191211A16.419.733.104.226.625.51
BORRBorr Drillin20191211A103.3368.2931.8530.1936.4438.11
BOSCB.O.S. Bette20191211A533.36522.79523.60522.79-0.810.00
BOSSGlobal X Fou20191211ETF35.31
BOTJBank of the20191211A435.59300.20300.20300.200.000.00
BOTZGlobal X Fun20191211ETF4.848.512.602.815.915.71
BOUTInnovator IB20191211ETF64.3561.4160.9161.300.490.11
BOXBOX, INC.20191211A7.167.050.192.726.864.33
BOXLBoxlight Cor20191211A179.18139.33120.79115.0518.5524.28
BPFHBoston Priva20191211A10.5726.590.766.5125.8320.08
BPMCBlueprint Me20191211A22.348.863.924.664.954.21
BPMPBP Midstream20191211A18.8110.442.673.797.776.64
BPMXBioPharmX Co20191211A159.22156.72111.06116.5745.6640.16
BPOPPopular Inc20191211A5.1910.185.956.624.233.56
BPRNThe Bank of20191211A155.60102.1890.9490.9411.2311.23
BPTBP Prudhoe B20191211A61.9142.5917.6519.2424.9423.35
BPTHBio-Path Hol20191211A89.7967.6931.6525.4036.0442.29
BPYBrookfield P20191211A5.447.952.823.125.164.85
BRBroadridge F20191211A5.504.201.241.352.962.85
BRBRBellRing Bra20191211A26.9215.966.297.989.677.97
BRCBrady Corpor20191211A14.636.120.121.406.004.72
BREWCraft Brew A20191211A6.345.153.443.581.711.57
BRFVanEck Vecto20191211ETF51.4016.9011.7215.725.181.18
BRGBluerock Res20191211A20.4947.6647.3146.640.351.01
BRIDBridgford Fo20191211A327.92295.13267.57278.5427.5716.59
BRKABerkshire Ha20191211A0.00
BRKBBERKSHIRE HA20191211A1.374.381.371.523.012.86
BRKLBrookline Ba20191211A12.3713.336.236.767.106.58
BRKRBruker Corpo20191211A8.256.161.621.314.544.85
BRKSBrooks Autom20191211A12.889.60-0.35-1.529.9511.11
BRMKBroadmark Re20191211A11.6610.022.545.127.474.90
BRNBarnwell Ind20191211A244.72330.74270.29282.1560.4648.59
BROBrown & Brow20191211A2.951.830.881.070.950.76
BROGBrooge Energ20191211A30.3226.0229.9127.30-3.89-1.28
BRPBRP Group, I20191211A71.1633.395.227.0628.1626.32
BRPABig Rock Par20191211A3419.18
BRTBRT Apartmen20191211A97.7631.3727.3829.153.992.22
BRXBRIXMOR PROP20191211A4.805.690.830.094.865.61
BRYBerry Corpor20191211A23.5114.463.465.5811.008.88
BRZUDirexion Dai20191211ETF4.813.351.111.152.232.20
BSAEInvesco Bull20191211ETF29.727.537.537.530.000.00
BSBEInvesco Bull20191211ETF37.4618.957.127.1211.8211.82
BSCEInvesco Bull20191211ETF39.026.166.166.160.000.00
BSCKInvesco Bull20191211ETF4.943.153.153.150.000.00
BSCLInvesco Bull20191211ETF4.792.931.962.040.970.89
BSCMInvesco Bull20191211ETF4.723.662.932.940.730.72
BSCNInvesco Bull20191211ETF5.023.523.073.050.450.47
BSCOInvesco Bull20191211ETF7.435.496.516.62-1.02-1.12
BSCPInvesco Bull20191211ETF13.5610.7410.5910.610.150.13
BSCQInvesco Bull20191211ETF18.157.927.468.140.46-0.22
BSCRInvesco Bull20191211ETF16.8910.479.229.221.251.25
BSCSInvesco Bull20191211ETF20.8919.2918.7418.740.550.55
BSCTInvesco Bull20191211ETF23.9517.3817.3817.380.000.00
BSDEInvesco Bull20191211ETF35.809.999.999.990.000.00
BSEPInnovator S&20191211ETF22.0216.5316.5316.530.000.00
BSETBassett Furn20191211A113.0879.5928.4131.3951.1848.20
BSGMBioSig Techn20191211A86.6851.4440.2541.1411.1910.30
BSIGBrightSphere20191211A11.658.572.332.546.256.04
BSJKInvesco Bull20191211ETF5.555.252.182.243.073.01
BSJLInvesco Bull20191211ETF4.657.932.012.255.925.68
BSJMInvesco Bull20191211ETF5.064.752.642.742.112.02
BSJNInvesco Bull20191211ETF5.925.664.844.880.820.79
BSJOInvesco Bull20191211ETF18.675.815.455.730.360.08
BSJPInvesco Bull20191211ETF7.775.305.525.68-0.22-0.38
BSJQInvesco Bull20191211ETF11.277.747.737.730.010.01
BSJRInvesco Bull20191211ETF9.854.75-0.193.824.940.93
BSMBlack Stone20191211A15.0110.108.788.231.331.88
BSMLInvesco Bull20191211ETF19.889.985.715.714.274.27
BSMMInvesco Bull20191211ETF19.1918.0818.0818.080.000.00
BSMNInvesco Bull20191211ETF16.8719.9119.9119.910.000.00
BSMOInvesco Bull20191211ETF11.2315.9411.9611.963.993.99
BSMPInvesco Bull20191211ETF15.280.00
BSMQInvesco Bull20191211ETF13.56
BSMRInvesco Bull20191211ETF14.09
BSMSInvesco Bull20191211ETF14.24
BSMTInvesco Bull20191211ETF16.08
BSQRBSQUARE Corp20191211A497.25211.20209.63209.111.562.08
BSRRSierra Banco20191211A66.5636.0133.3633.522.642.49
BSTCBioSpecifics20191211A61.2822.9513.5416.059.416.91
BSVVanguard Sho20191211ETF1.250.820.750.750.080.07
BSVNBank7 Corp.20191211A421.76246.88246.88246.880.000.00
BSXBoston Scien20191211A2.392.071.251.470.810.60
BTAIBioXcel Ther20191211A219.65108.2214.4110.2893.8297.95
BTALAGFiQ U.S. M20191211ETF23.3321.482.632.6318.8618.86
BTEBaytex Energ20191211A84.5971.9057.9861.4113.9210.49
BTECPrincipal He20191211ETF27.4716.579.359.357.227.22
BTGB2Gold Corp.20191211A27.1020.879.8011.3411.069.53
BTNBallantyne S20191211A714.09311.71322.32322.32-10.61-10.61
BTUPeabody Ener20191211A17.2911.374.901.836.479.54
BUGGlobal X Cyb20191211ETF14.6719.449.9210.709.538.74
BULPacer US Cas20191211ETF16.20
BURLBURLINGTON S20191211A6.953.660.951.082.712.57
BUSEFirst Busey20191211A14.627.014.524.572.492.44
BUYUSCF SummerH20191211ETF91.2984.19-14.87-14.8799.0699.06
BUYNUSCF SummerH20191211ETF73.01
BVBrightView H20191211A33.4713.896.527.147.386.76
BVALBrand Value20191211ETF18.9014.354.625.209.739.15
BVSNBroadvision20191211A308.88135.9562.1578.1473.8157.81
BWBabcock & Wi20191211A107.8877.2450.3553.0726.8924.17
BWABorgWarner I20191211A4.864.414.484.16-0.080.24
BWBBridgewater20191211A30.6517.7812.8813.114.904.67
BWENBroadwind En20191211A180.02170.11120.62124.8449.4845.26
BWFGBankwell Fin20191211A139.6326.2533.7535.38-7.51-9.13
BWXSPDR Bloombe20191211ETF4.282.622.312.350.310.27
BWXTBWX Technolo20191211A6.973.282.121.841.161.43
BWZSPDR Bloombe20191211ETF36.7715.1014.5014.250.600.85
BXThe Blacksto20191211A2.772.971.961.911.011.06
BXCBlueLinx Hol20191211A54.9632.129.1811.7622.9420.36
BXGBluegreen Va20191211A63.1937.2725.9529.7811.317.49
BXMTBlackstone M20191211A2.882.680.210.402.472.27
BXPBoston Prope20191211A6.493.181.741.711.441.46
BXRXBaudax Bio,20191211A112.3842.9144.3645.83-1.45-2.92
BXSBancorpSouth20191211A9.596.093.482.892.613.19
BYByline Banco20191211A26.1613.637.498.326.155.32
BYDBoyd Gaming20191211A8.305.392.722.802.682.60
BYFCBroadway Fin20191211A409.01217.41217.41217.410.000.00
BYLDiShares Yiel20191211ETF13.0114.3920.3420.11-5.95-5.72
BYNDBeyond Meat,20191211A9.546.261.882.904.383.36
BYSIBeyondSpring20191211A159.2285.6945.0542.0140.6443.68
BZHBeazer Homes20191211A18.3911.346.284.235.067.11
BZQProShares Ul20191211ETF4.994.231.751.382.482.85
CCitigroup In20191211A1.402.052.232.47-0.18-0.41
CAAPCorporacion20191211A33.7033.13-1.540.2734.6732.86
CAASChina Automo20191211A120.2782.2050.1752.0032.0330.20
CABACabaletta Bi20191211A237.93306.25195.47204.23110.78102.02
CACCamden Natio20191211A34.5315.398.107.957.297.44
CACCCredit Accep20191211A41.2712.767.377.225.405.54
CACGClearBridge20191211ETF21.5110.9710.5510.550.410.41
CACICACI INTERNA20191211A16.616.104.634.001.472.09
CADECadence Banc20191211A6.406.121.772.134.353.99
CAECAE INC20191211A4.643.511.181.072.332.43
CAGConagra Bran20191211A3.673.741.361.542.392.21
CAHCardinal Hea20191211A2.892.500.380.292.122.21
CAICAI Internat20191211A30.0714.383.465.8310.928.54
CAKECheesecake F20191211A10.876.303.754.402.551.90
CALCaleres Inc20191211A17.148.623.424.355.204.26
CALACalithera Bi20191211A60.3839.6610.4414.5129.2225.17
CALFPacer US Sma20191211ETF9.6422.1122.1922.12-0.09-0.01
CALMCal-Maine Fo20191211A13.7731.63-0.740.8732.3830.77
CALXCALIX, INC.20191211A27.1613.2112.8213.980.39-0.77
CAMPCalAmp Corp.20191211A18.6115.52-2.39-1.4117.9016.93
CAMTCamtek Ltd20191211A23.8520.906.547.9414.3712.96
CAPEiPath Shille20191211ETN15.5610.9510.8110.800.140.14
CAPLCrossAmerica20191211A67.2337.2529.4230.407.836.85
CAPRCapricor The20191211A199.36328.18101.08104.62227.10223.57
CARAvis Budget20191211A10.5311.603.604.588.007.02
CARACara Therape20191211A15.358.531.522.857.005.68
CARECARTER BANK20191211A59.269.697.247.292.452.39
CARGCarGurus, In20191211A11.485.863.454.442.411.42
CAROCarolina Fin20191211A14.5113.907.348.066.555.83
CARSCars.com Inc20191211A16.967.584.735.002.852.58
CARVCarver Banco20191211A518.9333.9633.9633.960.000.00
CARZFirst Trust20191211ETF28.6418.5220.4819.30-1.96-0.78
CASACasa Systems20191211A29.7923.916.658.4817.2615.43
CASHMeta Financi20191211A14.3919.8115.6215.054.194.76
CASICASI Pharmac20191211A49.0025.862.642.1623.2323.70
CASSCass Informa20191211A68.7728.6619.2520.469.428.20
CASYCasey's Gene20191211A9.009.325.825.173.504.16
CATCaterpillar20191211A2.386.164.425.011.741.16
CATBCatabasis Ph20191211A114.0458.1338.9341.2719.1916.85
CATCCAMBRIDGE BA20191211A66.9036.2319.7326.7816.509.45
CATHGlobal X S&P20191211ETF11.585.494.474.431.021.06
CATMCardtronics20191211A15.5432.363.695.1828.6827.19
CATOCATO CORP20191211A21.0212.257.558.074.704.19
CATSCatasys Inc.20191211A85.7847.6418.7920.7428.8526.91
CATYCathay Gener20191211A10.3517.75-0.110.2317.8617.53
CBChubb Limite20191211A3.962.421.061.261.361.16
CBANColony Bankc20191211A286.13157.63151.77157.605.850.03
CBATCBAK Energy20191211A136.32180.3611.3550.89169.01129.47
CBAYCymabay Ther20191211A60.1946.8736.7836.1010.0810.76
CBBCincinnati B20191211A27.3319.488.7713.0510.746.44
CBFVCB Financial20191211A67.6661.7351.8057.659.944.09
CBIOCatalyst Bio20191211A91.7956.4827.6828.1628.8128.32
CBLCBL& Associa20191211A98.9077.9145.3147.8832.6030.03
CBLICleveland Bi20191211A1564.721056.17753.38753.54302.79302.64
CBMBCBM Bancorp,20191211A28.47
CBMGCellular Bio20191211A62.3747.8025.5430.9222.2616.88
CBNKCapital Banc20191211A243.71165.01160.88161.304.133.71
CBOECboe Global20191211A7.954.980.651.654.333.33
CBONVanEck Vecto20191211ETF32.2514.0914.0914.090.000.00
CBPOChina Biolog20191211A19.048.725.836.372.902.36
CBRECBRE GROUP,20191211A4.634.011.381.042.632.97
CBRLCracker Barr20191211A8.434.690.280.994.413.70
CBSHCommerce Ban20191211A6.036.470.841.115.635.36
CBTCabot Corpor20191211A12.405.95-2.07-2.048.037.99
CBTXCBTX, Inc. C20191211A68.4428.5123.0621.485.457.04
CBUCommunity Ba20191211A14.097.451.842.355.615.10
CBZCBIZ, Inc.20191211A13.596.783.052.743.734.04
CCThe Chemours20191211A8.038.020.884.367.143.66
CCBCoastal Fina20191211A301.56261.24232.99233.1628.2628.09
CCBGCapital City20191211A59.6847.6612.8313.4134.8334.25
CCCClarivate An20191211A8.585.031.881.603.143.43
CCCLChina Cerami20191211A385.20336.60306.29306.2930.3130.31
CCDCalamos Dyna20191211A19.1019.098.738.9510.3610.14
CCEPCoca-Cola Eu20191211A4.423.04-0.101.663.131.38
CCHCollier Cree20191211A58.5429.2929.2929.290.000.00
CCICrown Castle20191211A3.371.71-0.010.601.721.11
CCJCameco Corpo20191211A11.039.617.016.862.602.75
CCKCrown Holdin20191211A6.092.710.240.522.482.19
CCLCarnival Cor20191211A2.271.941.031.370.910.57
CCLPCSI Compress20191211A132.1581.7247.8247.6933.9034.03
CCMPCabot Microe20191211A15.796.372.803.413.562.96
CCNECNB Financia20191211A81.8065.6516.4019.9749.2545.68
CCOClear Channe20191211A41.2231.5421.3921.5010.1510.04
CCOICogent Commu20191211A16.626.313.334.312.981.99
CCORCore Alterna20191211ETF70.65107.47-8.00107.14115.470.33
CCRCONSOL Coal20191211A84.6056.5753.6353.662.942.91
CCRCChina Custom20191211A207.21107.6755.4255.4252.2552.25
CCRNCross Countr20191211A22.9114.369.358.985.015.37
CCSCENTURY COMM20191211A14.158.432.441.545.986.88
CCXChurchill Ca20191211A88.1655.0955.0955.090.000.00
CCXIChemoCentryx20191211A27.9711.192.342.338.868.86
CDAYCeridian HCM20191211A15.707.112.002.985.114.13
CDCVictoryShare20191211ETF4.257.415.325.512.091.90
CDECoeur Mining20191211A14.2412.745.695.947.056.79
CDEVCentennial R20191211A27.2922.115.035.3317.0716.78
CDKCDK Global,20191211A7.884.311.242.133.072.18
CDLVictoryShare20191211ETF14.1710.048.848.801.201.24
CDLXCardlytics,20191211A32.1414.5511.5414.123.010.43
CDMOAvid Bioserv20191211A20.1121.214.474.1216.7417.10
CDNACareDx, Inc.20191211A19.5817.313.285.9714.0311.34
CDNSCadence Desi20191211A3.836.120.05-1.006.077.12
CDORCondor Hospi20191211A10.749.579.699.69-0.12-0.12
CDRCedar Realty20191211A44.9133.7125.0826.118.637.60
CDTXCidara Thera20191211A114.0470.5410.6521.1560.1749.67
CDWCDW Corporat20191211A5.116.332.392.503.943.83
CDXCChromaDex Co20191211A47.0040.7613.0616.1327.7124.63
CDXSCodexis, Inc20191211A21.2721.98-1.35-0.1623.3222.14
CDZICADIZ, Inc.20191211A24.4824.9012.5911.9212.3112.97
CECelanese Cor20191211A4.754.401.181.593.212.81
CECECeco Environ20191211A36.3619.048.309.7610.749.28
CEFSSaba Closed-20191211ETF40.5450.8937.0343.6113.867.28
CEICamber Energ20191211A77.0774.8627.0138.3747.8536.50
CEIXCONSOL Energ20191211A26.5615.057.388.577.686.55
CELCellcom Isra20191211A94.7566.4355.2357.2511.209.18
CELCCelcuity Inc20191211A127.3966.9928.2528.5638.7438.43
CELHCelsius Hold20191211A36.1423.9713.3714.4310.609.55
CELPCypress Envi20191211A116.0175.3462.9667.8512.387.49
CEMBiShares J.P.20191211ETF18.1916.9316.9416.91-0.010.02
CEMIChembio diag20191211A320.10169.4455.3756.10114.07113.34
CENTCentral Gard20191211A33.9916.689.1010.237.586.45
CENTACentral Gard20191211A19.7622.261.792.6720.4619.59
CENXCentury Alum20191211A14.0018.194.896.1213.3012.09
CEPUCentral Puer20191211A55.4335.3423.8726.0911.479.25
CEQPCrestwood Eq20191211A17.188.632.443.996.194.64
CERCCerecor Inc.20191211A172.34115.5754.9666.4260.6149.15
CERNCerner Corp20191211A3.523.721.171.282.572.45
CERSCerus Corp20191211A27.1822.385.368.5517.0013.82
CETVCentral Euro20191211A23.2918.4615.9615.962.502.50
CETXCEMTREX INC.20191211A163.08119.9423.8954.0196.0565.93
CEVACEVA Inc.20191211A27.9022.583.863.8218.7218.76
CEWWisdomTree20191211ETF29.1526.9026.9026.900.000.00
CEYVictoryShare20191211ETF30.7712.9212.9212.920.000.00
CEZVictoryShare20191211ETF27.6918.7018.1618.160.550.55
CFCF Industrie20191211A4.772.651.071.341.581.31
CFAVictoryShare20191211ETF6.517.127.067.070.060.05
CFBCrossFirst B20191211A178.3550.0840.6349.889.460.20
CFBICommunity Fi20191211A310.01343.98343.98343.980.000.00
CFBKCentral Fede20191211A231.91227.03188.23188.2338.8038.80
CFFACF Finance A20191211A30.17
CFFIC&F Financia20191211A154.96130.80118.23118.3312.5712.47
CFFNCapitol Fede20191211A7.4510.670.951.059.729.62
CFGCitizens Fin20191211A2.622.830.771.322.071.51
CFMSConformis, I20191211A73.2748.4727.8225.5220.6522.96
CFOVictoryShare20191211ETF4.781.791.711.730.080.06
CFRCullen/Frost20191211A11.323.981.391.892.592.09
CFRXContraFect C20191211A174.48157.65126.03126.2331.6731.52
CFXColfax Corpo20191211A6.924.512.312.372.202.15
CGThe Carlyle20191211A6.316.931.323.315.623.63
CGACHINA GREEN20191211A130.81138.89105.29105.2933.5933.59
CGBDTCG BDC, Inc20191211A13.5313.865.006.178.867.69
CGCCanopy Growt20191211A9.349.456.056.553.402.90
CGENCompugen Ltd20191211A46.4631.46-17.37-13.6648.8345.12
CGIXCancer Genet20191211A117.4495.5237.7447.4257.7848.11
CGNXCognex Corp20191211A7.465.92-0.740.406.665.52
CGOCalamos Glob20191211A88.8179.6957.1855.9322.5223.76
CGWInvesco S&P20191211ETF12.1328.0723.4427.314.640.76
CHADDirexion Dai20191211ETF12.498.077.787.950.290.12
CHAPChaparral En20191211A164.10137.98100.09119.8637.8918.12
CHAUDirexion Dai20191211ETF5.153.751.331.762.421.99
CHCIComstock Hol20191211A353.81145.34145.34145.340.000.00
CHCOCity Holding20191211A29.8918.5010.8312.857.665.64
CHCTCommunity He20191211A30.5813.137.607.085.536.05
CHDChurch & Dwi20191211A3.363.202.152.231.050.97
CHDNChurchill Do20191211A13.935.642.112.463.533.18
CHEChemed Corpo20191211A21.319.085.345.853.743.23
CHEFThe Chef's W20191211A32.8929.26-0.80-17.3130.0646.58
CHEKCheck-Cap Lt20191211A444.08384.55339.04340.0645.5144.49
CHEPAGFiQ U.S. M20191211ETF718.07
CHFSCHF Solution20191211A212.2795.8183.3065.8312.5029.98
CHGGCHEGG, INC.20191211A8.104.491.201.563.292.94
CHGXChange Finan20191211ETF18.567.516.597.580.92-0.08
CHHChoice Hotel20191211A6.053.402.482.890.920.51
CHICalamos Conv20191211A14.769.907.887.862.022.05
CHICGlobal X MSC20191211ETF248.67112.50106.69106.025.806.47
CHIIGlobal X MSC20191211ETF294.4228.0828.0828.080.000.00
CHIKGlobal X MSC20191211ETF64.6470.7870.7870.780.000.00
CHIMGlobal X MSC20191211ETF277.18224.27224.27224.270.000.00
CHIQGlobal X MSC20191211ETF58.0124.3220.6219.483.704.85
CHISGlobal X MSC20191211ETF101.3133.7733.7733.770.000.00
CHIXGlobal X MSC20191211ETF50.4343.5642.6542.660.910.90
CHKChesapeake E20191211A10.3714.064.7210.559.343.51
CHKPCheck Point20191211A4.292.630.760.781.881.86
CHMAChiasma, Inc20191211A26.6425.2111.6311.2113.5914.02
CHMGChemung Fina20191211A206.79123.91104.73104.7019.1819.21
CHMICHERRY HILL20191211A16.158.801.732.097.076.71
CHNALoncar China20191211ETF81.0266.1766.1766.170.000.00
CHNGChange Healt20191211A18.888.423.453.904.964.54
CHNRChina Natura20191211A249.82155.3870.7972.2484.5883.14
CHRACharah Solut20191211A217.82100.6090.1398.5310.472.08
CHRSCoherus BioS20191211A19.8820.207.0110.1613.1910.04
CHRWC.H. Robinso20191211A4.136.335.295.861.050.47
CHSChicos FAS,20191211A25.6020.307.997.8912.3212.41
CHTRCharter Comm20191211A5.923.871.491.942.381.94
CHUYChuy's Holdi20191211A39.3827.529.2010.5218.3217.00
CHWCalamos Glob20191211A15.1011.508.068.253.433.25
CHWYChewy, Inc.20191211A10.4210.01-0.940.9910.959.02
CHYCalamos Conv20191211A14.719.772.352.717.427.06
CICIGNA Corpor20191211A5.174.490.640.833.853.66
CIACitizens, In20191211A30.2419.9812.8412.707.157.29
CIBRFirst Trust20191211ETF15.5510.5615.9015.97-5.35-5.41
CIDVictoryShare20191211ETF16.3417.1416.9916.990.140.14
CIDMCinedigm Cor20191211A582.70334.86245.63245.6389.2389.23
CIENCiena Corpor20191211A3.724.122.942.641.181.48
CIFSChina Intern20191211A261.93205.5283.78110.35121.7495.17
CIGIColliers Int20191211A17.018.574.304.514.284.06
CILVictoryShare20191211ETF14.808.708.708.700.000.00
CIMChimera Inve20191211A4.993.461.881.911.581.54
CINFCincinnati F20191211A5.044.321.051.283.263.03
CINRCINER RESOUR20191211A87.9248.1144.5342.893.585.22
CIOCITY OFFICE20191211A10.157.503.403.554.103.94
CIRCIRCOR Inter20191211A26.5711.656.347.105.314.55
CITCIT Group In20191211A6.234.441.671.732.772.72
CIVBCivista Banc20191211A67.8134.1522.0322.9012.1311.25
CIXComp X Inter20191211A723.80290.39295.51302.65-5.12-12.26
CIZVictoryShare20191211ETF15.128.466.696.731.771.73
CIZNCitizens Hol20191211A464.28296.45150.72150.72145.73145.73
CJJDChina Jo-Jo20191211A70.8756.6134.7633.8221.8622.79
CKHSeacor Holdi20191211A27.2212.094.265.567.846.54
CKPTCheckpoint T20191211A138.80112.0995.13103.8816.968.21
CKXCKX Lands, I20191211A676.45
CLColgate-Palm20191211A1.726.764.193.652.573.11
CLARClarus Corpo20191211A36.2046.0612.4111.6533.6534.41
CLBCore Laborat20191211A13.036.931.722.125.214.81
CLBKColumbia Fin20191211A15.6021.700.89-1.2020.8122.90
CLBSCaladrius Bi20191211A164.25105.9768.6364.3737.3441.60
CLCTCollectors U20191211A41.9633.5914.1714.3819.4219.22
CLDBCORTLAND BNC20191211A444.44150.13150.13150.130.000.00
CLDRCloudera, In20191211A9.287.972.841.725.126.24
CLDTCHATHAM LODG20191211A14.217.091.733.825.363.27
CLDXCelldex Ther20191211A88.6850.7128.0226.4822.6924.23
CLFCleveland-Cl20191211A11.349.633.575.356.064.28
CLFDClearfield,20191211A73.48163.5470.1766.9393.3796.61
CLGXCorelogic, I20191211A8.504.461.431.623.032.84
CLHClean Harbor20191211A9.364.042.011.902.022.14
CLIMack-Cali Re20191211A8.694.731.952.432.782.30
CLIRClearSign Te20191211A386.60485.69483.82479.861.875.84
CLIXProShares Lo20191211ETF21.3135.2435.4635.24-0.220.00
CLMTCalumet Spec20191211A67.5241.8321.7722.6520.0619.18
CLNCColony Credi20191211A22.0918.4110.655.217.7613.19
CLNEClean Energy20191211A52.1340.4227.8928.0312.5312.39
CLNYColony Capit20191211A21.9664.3257.2657.807.076.52
CLOUGlobal X Clo20191211ETF22.9128.873.067.2825.8121.59
CLPRClipper Real20191211A72.6743.3311.7017.2931.6426.04
CLPSCLPS Incorpo20191211A302.91184.22166.33166.4417.9017.79
CLRCONTINENTAL20191211A9.585.411.913.813.501.60
CLRBCellectar Bi20191211A233.85119.0095.5491.9823.4627.02
CLRGIQ Chaikin U20191211ETF10.656.826.556.550.280.28
CLROClearOne, In20191211A766.83564.30-31.08-31.01595.38595.31
CLSCelestica, I20191211A13.9111.011.932.259.068.74
CLSDClearside Bi20191211A138.26107.4871.6473.4435.8434.04
CLSNCelsion Corp20191211A133.34124.8061.5769.5763.2355.23
CLTLInvesco Trea20191211ETF2.801.421.421.420.000.00
CLUBTown Sports20191211A207.7871.8159.1558.4012.6613.42
CLVSClovis Oncol20191211A14.5916.16-6.370.4422.5315.72
CLWClearwater P20191211A43.5019.308.949.9310.369.37
CLWTEuro Tech Ho20191211A195.0378.2468.2863.129.9615.13
CLXClorox Compa20191211A4.072.210.790.961.421.26
CLXTCalyxt, Inc.20191211A92.0661.1120.7221.0340.3940.07
CMCanadian Imp20191211A2.041.410.730.790.690.62
CMAComerica Inc20191211A3.552.390.770.731.621.66
CMBMCambium Netw20191211A146.16155.05100.01111.9355.0443.12
CMBSiShares CMBS20191211ETF48.7733.1529.3629.363.793.79
CMCCommercial M20191211A4.924.571.232.013.342.56
CMCLCaledonia Mi20191211A52.7039.799.629.6230.1830.18
CMCOColumbus McK20191211A26.1927.3511.5815.9415.7811.41
CMCSAComcast Corp20191211A2.413.800.801.503.002.31
CMCTCIM Commerci20191211A79.5228.6117.7722.4010.856.21
CMDCantel Medic20191211A15.167.163.025.374.141.79
CMDYiShares Bloo20191211ETF34.1518.3218.4218.36-0.10-0.04
CMECME Group In20191211A5.573.701.262.802.440.90
CMFiShares Cali20191211ETF3.403.702.432.681.271.02
CMGChipotle Mex20191211A9.414.571.421.683.152.89
CMICummins Inc.20191211A4.593.046.545.94-3.51-2.90
CMLSCumulus Medi20191211A67.9218.427.477.8910.9510.53
CMOCapstead Mor20191211A12.698.426.116.332.312.09
CMPCompass Mine20191211A20.128.667.187.291.481.38
CMPRCimpress PLC20191211A17.826.467.966.95-1.50-0.49
CMRECostamare In20191211A12.0014.798.769.126.045.67
CMRXChimerix, In20191211A59.5158.7716.6318.9342.1539.83
CMSCMS Energy C20191211A2.491.840.800.661.041.18
CMTCore Molding20191211A138.5678.26-8.66-8.7586.9287.01
CMTLComtech Tele20191211A26.0115.915.936.349.999.57
CNXtrackers MS20191211ETF18.0614.528.098.576.435.95
CNACNA Financia20191211A10.576.772.032.024.754.75
CNATConatus Phar20191211A129.0091.2073.5777.8717.6313.33
CNBKACentury Banc20191211A87.0523.733.104.7920.6318.94
CNBSAmplify Seym20191211ETF46.4629.1725.8229.133.350.04
CNCCentene Corp20191211A3.082.570.270.452.292.12
CNCEConcert Phar20191211A53.5339.3129.2626.7410.0512.57
CNCRLoncar Cance20191211ETF29.3129.3017.2425.3412.063.97
CNDTConduent Inc20191211A16.9319.062.663.2116.4115.86
CNETChinaNet Onl20191211A176.60122.21120.21120.212.002.00
CNFRConifer Hold20191211A508.78542.35517.44519.4924.9222.86
CNHICNH INDUSTRI20191211A9.546.373.762.392.623.98
CNICanadian Nat20191211A2.861.270.550.840.710.42
CNKCinemark Hol20191211A5.792.701.171.741.520.96
CNMDCONMED Corpo20191211A17.985.541.101.184.444.35
CNNECannae Holdi20191211A17.409.304.004.715.304.64
CNOCNO Financia20191211A6.024.821.512.083.312.74
CNOBCenter Banco20191211A19.3214.866.306.218.568.65
CNPCenterPoint20191211A4.105.652.372.713.282.95
CNQCanadian Nat20191211A3.444.402.552.161.852.24
CNRCornerstone20191211A23.7213.767.628.516.145.24
CNRGSPDR S&P Ken20191211ETF14.456.223.773.782.442.44
CNSCohen & Stee20191211A19.4911.201.313.809.897.40
CNSLConsolidated20191211A28.0418.906.796.4512.1112.45
CNSPCNS Pharmace20191211A124.9590.3055.2060.0035.1030.30
CNSTConstellatio20191211A42.9823.173.3110.3019.8612.86
CNTGCentogene N.20191211A267.80145.51109.12124.2636.3921.25
CNTYCentury Casi20191211A45.4431.0417.9920.0713.0510.97
CNXCNX Resource20191211A14.4115.847.248.118.597.72
CNXMCNX Midstrea20191211A15.148.482.693.335.795.14
CNXNPC Connectio20191211A30.1120.7612.3712.808.397.96
CNXTVanEck Vecto20191211ETF22.3848.9438.0745.5210.873.42
CNYAiShares MSCI20191211ETF29.8918.4914.7815.573.712.91
COGlobal Cord20191211A82.6447.1930.1136.8817.0810.31
COCPCocrystal Ph20191211A312.34212.34169.25171.3843.0940.97
CODACoda Octopus20191211A148.0789.0074.0073.2115.0115.79
CODICompass Dive20191211A17.677.401.313.026.094.38
CODXCo-Diagnosti20191211A133.62124.86119.47119.475.385.38
COFCapital One20191211A2.412.210.310.391.901.83
COGCabot Oil &20191211A6.345.341.661.343.684.01
COHNCohen & Comp20191211A559.94258.18217.60220.7540.5837.43
COHRCoherent Inc20191211A17.977.953.853.234.104.73
COHUCohu Inc20191211A16.729.894.104.075.795.83
COKECoca-Cola Co20191211A75.9932.2821.5923.0211.409.94
COLBColumbia Ban20191211A12.8446.485.326.6441.1739.84
COLDAmericold Re20191211A6.904.402.102.452.301.95
COLLCollegium Ph20191211A35.7840.485.647.7134.8433.28
COLMColumbia Spo20191211A9.6110.771.262.319.518.46
COMDirexion Aus20191211ETF27.0220.6020.6020.360.000.23
COMBGraniteShare20191211ETF20.7022.6314.6414.597.998.04
COMMCommScope Ho20191211A8.2920.0212.4612.667.587.41
COMTiShares Comm20191211ETF8.108.057.887.980.170.07
CONECyrusOne Inc20191211A9.8011.332.723.378.627.95
CONNConn's Inc.20191211A12.1311.26-0.121.6211.389.65
COOThe Cooper C20191211A8.353.261.061.212.202.05
COOPMr. Cooper G20191211A14.2821.68-0.63-0.2822.3221.96
COPConocoPhilli20191211A2.072.391.771.740.630.65
COPXGlobal X Cop20191211ETF23.178.107.427.840.680.25
CORCoresite Rea20191211A12.685.242.332.682.912.56
CORECore Mark Ho20191211A21.5525.381.131.6624.2623.72
CORPPIMCO Invest20191211ETF5.345.145.035.090.110.05
CORRCorEnergy In20191211A19.6415.084.367.4310.727.65
CORTCorcept Ther20191211A16.4611.654.222.737.438.96
CORVCorrevio Pha20191211A63.55139.6983.25117.2656.4522.51
COSTCostco Whole20191211A2.682.510.961.301.551.22
COTYCOTY INC20191211A8.885.94-11.97-11.9317.9117.87
COUPCoupa Softwa20191211A13.256.622.713.643.912.97
COWiPath Series20191211ETN27.5813.5114.1714.94-0.67-1.44
COWNCowen Inc. C20191211A23.829.495.325.694.173.79
COWZPacer US Cas20191211ETF5.754.864.994.81-0.120.05
CPCanadian Pac20191211A5.333.411.010.972.412.45
CPACopa Holding20191211A16.897.034.583.492.453.54
CPAAConyers Park20191211A612.17
CPAHCounterpath20191211A337.72313.79147.65149.76166.14164.03
CPBCampbell Sou20191211A2.722.110.061.112.051.00
CPECallon Petro20191211A23.4519.908.669.9211.239.98
CPFCentral Paci20191211A12.888.904.395.334.513.57
CPGCRESCENT POI20191211A26.7522.697.138.0815.5614.61
CPHCCanterbury P20191211A272.31210.87210.87210.870.000.00
CPHIChina Pharma20191211A342.68147.1435.5235.88111.62111.25
CPICPI Inflatio20191211ETF22.2812.2012.2012.200.000.00
CPIXCumberland P20191211A380.26167.20154.66154.6612.5412.54
CPKChesapeake U20191211A27.7012.448.808.953.643.49
CPLGCorePoint Lo20191211A38.3624.2311.3011.3112.9412.93
CPLPCapital Prod20191211A36.3936.3624.6224.0411.7512.32
CPRICapri Holdin20191211A5.386.291.641.714.654.59
CPRTCopart Inc20191211A4.161.851.021.480.840.37
CPRXCatalyst Pha20191211A23.1619.956.146.2713.8113.68
CPSCooper-Stand20191211A33.4317.747.046.7310.7011.01
CPSHCPS Technolo20191211A287.5775.1457.7357.7317.4117.41
CPSIComputer Pro20191211A26.8217.365.666.0311.7011.34
CPSSConsumer Por20191211A432.12318.28265.26265.2653.0253.02
CPSTCapstone Tur20191211A113.3682.4064.2466.9518.1615.45
CPTCamden Prope20191211A8.803.441.071.142.372.30
CPTACapitala Fin20191211A23.3830.1921.6923.918.496.28
CPZCalamos Long20191211A57.2237.1738.8338.51-1.65-1.34
CQPCheniere Ene20191211A24.5917.497.377.9510.129.54
CQQQInvesco Chin20191211ETF14.5017.907.6214.3610.283.54
CRCrane Compan20191211A7.734.681.902.652.782.03
CRAICRA Internat20191211A67.7924.2916.1716.328.127.98
CRAKVanEck Vecto20191211ETF68.0918.1318.1618.16-0.03-0.03
CRBNiShares MSCI20191211ETF7.424.833.973.690.871.14
CRBPCorbus Pharm20191211A30.1125.949.429.2216.5216.72
CRCCalifornia R20191211A28.8526.3324.1435.932.19-9.60
CRDACrawford & C20191211A39.3246.4231.2437.6015.188.81
CRDBCrawford & C20191211A39.1439.6824.7125.7714.9713.91
CREECree Inc20191211A8.396.341.461.464.884.88
CREGChina Recycl20191211A331.53229.7493.67103.68136.07126.06
CREXCREATIVE REA20191211A622.21180.02168.54168.5411.4811.48
CRHMCRH Medical20191211A42.4820.101.203.7518.9016.35
CRICarter's Inc20191211A9.697.332.073.045.264.29
CRISCuris Inc20191211A148.30157.3895.00102.4162.3854.97
CRKComstock Res20191211A28.6033.1215.2716.1217.8517.00
CRLCharles Rive20191211A11.907.492.792.724.704.77
CRMsalesforce.c20191211A2.132.321.271.361.060.96
CRMDCorMedix Inc20191211A60.8834.7023.1923.5411.5211.16
CRMTAmerica's Ca20191211A34.2720.094.124.8615.9715.23
CRNCCerence Inc.20191211A32.4419.767.597.6512.1712.11
CRNTCeragon Netw20191211A65.6851.0536.9437.0214.1214.04
CRNXCrinetics Ph20191211A137.8172.0135.3240.1136.6931.91
CRONCronos Group20191211A14.6211.724.525.287.196.44
CROPIQ Global Ag20191211ETF68.5022.125.505.5016.6216.62
CROXCrocs, Inc.20191211A7.864.200.831.393.372.81
CRSCarpenter Te20191211A20.988.273.023.735.254.55
CRSACrescent Acq20191211A40.24
CRSPCRISPR Thera20191211A19.7817.805.3212.5612.485.24
CRTCross Timber20191211A109.2051.1333.9342.4117.208.72
CRTXCortexyme, I20191211A202.12100.6144.9257.4855.6843.13
CRUSCirrus Logic20191211A10.2511.939.239.222.702.71
CRVLCorvel Corp20191211A45.3222.1911.149.8911.0512.31
CRVSCorvus Pharm20191211A65.9535.999.5710.1426.4225.85
CRWDCrowdStrike20191211A12.8916.1412.3412.793.793.35
CRWSCrown Crafts20191211A95.3574.2656.9757.8517.2916.41
CRYCryoLife, In20191211A21.2513.917.217.756.706.16
CSAVictoryShare20191211ETF26.0911.8810.7910.791.081.08
CSBVictoryShare20191211ETF27.1322.528.909.4313.6213.08
CSBRChampions On20191211A168.0181.3864.4766.1716.9115.22
CSCOCisco System20191211A2.273.41-1.85-0.735.264.14
CSDInvesco S&P20191211ETF26.3324.9722.6021.512.373.46
CSFVictoryShare20191211ETF10.389.9010.5811.36-0.69-1.47
CSFLCenterState20191211A8.0518.506.198.5012.3210.00
CSGPCoStar Group20191211A21.336.632.593.034.043.60
CSGSCSG Systems20191211A13.274.682.081.442.462.80
CSIICardiovascul20191211A20.3416.556.666.819.899.74
CSIQCanadian Sol20191211A9.758.012.312.625.705.39
CSLCarlisle Com20191211A8.552.22-0.430.182.642.03
CSLTCASTLIGHT HE20191211A82.9159.1035.4335.6823.6723.42
CSMProShares La20191211ETF7.175.314.134.571.180.73
CSMLIQ Chaikin U20191211ETF16.826.033.373.272.662.76
CSODCornerstone20191211A11.235.371.411.453.963.92
CSPICSP Inc.20191211A125.4286.6149.4546.9237.1739.69
CSQCalamos Stra20191211A11.9010.936.529.754.421.18
CSSEChicken Soup20191211A231.34135.94110.63111.6725.3124.27
CSTECaesarstone20191211A43.0358.7412.7712.9045.9745.84
CSTLCastle Biosc20191211A79.3851.9336.7338.5815.2013.35
CSTMConstellium20191211A12.2120.8317.8616.462.974.39
CSTRCapStar Fina20191211A31.8515.9313.1314.242.801.69
CSUCapital Seni20191211A103.9952.8734.9515.4917.9137.38
CSVCarriage Ser20191211A23.779.732.513.167.226.57
CSWCCapital Sout20191211A14.9611.409.1410.842.260.56
CSWICSW Industri20191211A49.8423.8111.4413.1812.3710.63
CSXCSX Corporat20191211A1.942.752.172.310.580.44
CTASCintas Corp20191211A6.635.14-0.820.325.954.82
CTBCooper Tire20191211A17.146.651.822.644.824.01
CTBICommunity Tr20191211A28.6615.275.285.549.999.71
CTEKCynergisTek,20191211A82.9122.1814.9115.567.276.62
CTGComputer Tas20191211A159.18121.07-47.64-34.96168.70156.03
CTHRCharles & Co20191211A178.60139.89122.21116.3817.6823.51
CTIBYunhong CTI20191211A496.81392.74155.94236.88236.75155.81
CTICCTI BioPharm20191211A114.2797.3956.5073.3740.8824.02
CTLCenturyLink,20191211A7.157.213.802.463.414.75
CTLTCATALENT, IN20191211A8.987.425.055.232.372.18
CTMXCytomX Thera20191211A29.5418.33-0.50-0.3118.8318.64
CTOConsolidated20191211A87.9828.2722.8124.625.463.65
CTRAContura Ener20191211A43.4828.876.809.8922.0718.98
CTRCCentric Bran20191211A272.69156.31150.02151.686.284.63
CTRECARTRUST REI20191211A8.976.0510.717.00-4.65-0.95
CTRMCastor Marit20191211A181.90160.08102.95105.1257.1254.95
CTRNCiti Trends,20191211A38.6620.6810.7111.549.979.15
CTSCTS Corporat20191211A21.2110.600.773.399.837.21
CTSHCognizant Te20191211A2.197.681.271.366.416.33
CTSOCytosorbents20191211A49.2333.8913.8712.6920.0221.20
CTTCATCHMARK TI20191211A19.1311.038.378.152.652.87
CTVACorteva, Inc20191211A4.653.042.302.120.740.92
CTXRCitius Pharm20191211A366.89347.30306.25310.4441.0436.86
CTXSCitrix Syste20191211A3.292.240.751.021.491.22
CUBCubic Corpor20191211A16.317.242.813.124.434.11
CUBAHerzfeld Car20191211A135.7180.6975.1675.165.535.53
CUBECubeSmart20191211A3.643.160.480.672.682.50
CUBICUSTOMERS BA20191211A13.245.602.251.983.353.62
CUECue Biopharm20191211A65.0533.9613.9013.3620.0620.59
CUICUI Global,20191211A150.32115.5299.2899.0516.2416.47
CULPCulp, Inc.20191211A148.2263.9954.0757.339.926.66
CUOContinental20191211A404.96357.31357.31357.310.000.00
CUREDirexion Dai20191211ETF7.2410.854.864.585.996.27
CUROCURO Group H20191211A28.8418.418.697.489.7210.94
CUTInvesco MSCI20191211ETF14.988.796.486.482.312.31
CUTRCutera, Inc.20191211A31.7417.445.686.8911.7610.55
CUZCousins Prop20191211A5.842.531.121.201.411.33
CVACovanta Hold20191211A8.136.473.103.283.373.19
CVBFCVB Financia20191211A5.869.001.121.267.897.74
CVCYCentral Vall20191211A65.0944.4724.9728.2219.4916.25
CVECenovus Ener20191211A10.699.081.662.427.426.65
CVEOCIVEO CORPOR20191211A82.7055.0638.3846.9316.688.13
CVETCovetrus, In20191211A17.3614.444.665.479.778.97
CVGICommercial V20191211A31.8719.6013.7914.805.824.80
CVGWCalavo Growe20191211A30.4913.104.463.708.649.41
CVICVR ENERGY,20191211A11.115.861.702.074.163.79
CVIACovia Holdin20191211A93.8677.4238.7743.5938.6533.83
CVLTCommault Sys20191211A11.8810.233.013.207.227.05
CVLYCodorus Vall20191211A92.1854.2933.1334.7621.1619.53
CVMCel-Sci Corp20191211A38.6946.1823.0928.6223.0917.56
CVNACarvana Co.20191211A12.076.231.462.354.773.88
CVRChicago Rive20191211A274.4983.8481.0581.052.792.79
CVSCVS HEALTH C20191211A1.651.980.280.951.711.03
CVTICovenant Tra20191211A28.8617.504.074.0613.4413.44
CVUCPI Aerostru20191211A82.7862.4244.0144.3318.4118.09
CVVCVD Equipmen20191211A200.2591.5158.1458.1433.3633.36
CVXChevron Corp20191211A1.752.231.441.860.790.37
CVYInvesco Zack20191211ETF19.5213.2212.9012.890.330.33
CWCurtiss-Wrig20191211A12.855.093.113.671.981.42
CWBSPDR Bloombe20191211ETF2.014.073.514.960.56-0.89
CWBCCommunity We20191211A857.44136.02136.02136.020.000.00
CWBRCohBar, Inc.20191211A281.76263.28160.97147.06102.31116.23
CWCOConsolidated20191211A35.3024.7915.6318.269.166.53
CWEBDirexion Dai20191211ETF33.4815.273.944.4211.3210.85
CWENClearway Ene20191211A10.816.823.784.133.052.70
CWENAClearway Ene20191211A20.959.896.746.573.153.32
CWHCamping Worl20191211A24.9912.986.805.956.197.03
CWISPDR MSCI AC20191211ETF4.133.040.822.352.220.69
CWKCushman & Wa20191211A14.584.78-1.14-0.605.925.38
CWSAdvisorShare20191211ETF60.4263.4189.6889.68-26.27-26.27
CWSTCasella Wast20191211A25.9919.762.610.8617.1518.90
CWTCalifornia W20191211A13.397.21-0.660.657.886.56
CXDCChina XD Pla20191211A193.94169.04115.74124.6653.3044.38
CXOCONCHO RESOU20191211A7.644.921.651.953.272.96
CXPCOLUMBIA PRO20191211A8.724.542.482.632.051.90
CXSEWisdomTree T20191211ETF18.8211.4422.2611.42-10.820.02
CXWCoreCivic, I20191211A11.159.455.255.414.204.05
CYCypress Semi20191211A4.283.261.741.841.531.43
CYANCyanotech Co20191211A559.84543.69529.73529.7313.9613.96
CYBWisdomTree20191211ETF34.4810.5510.5310.530.010.01
CYBECyberoptics20191211A77.1448.1311.3715.9936.2731.65
CYBRCyberArk Sof20191211A10.946.185.964.760.221.43
CYCCCyclacel Pha20191211A176.68195.42127.43134.3567.9961.07
CYCNCyclerion Th20191211A72.2751.6326.1427.2625.4924.36
CYDChina Yuchai20191211A60.0291.7110.9925.0680.7266.65
CYHCommunity He20191211A28.3723.0814.5713.228.519.86
CYRNCYREN Ltd.20191211A135.23161.57148.03144.8313.5416.74
CYRXCryoPort, In20191211A32.0720.898.007.8712.8913.02
CYTKCytokinetics20191211A17.7213.243.682.879.5610.37
CZAInvesco Zack20191211ETF129.5596.6295.3195.141.311.49
CZNCCitizens & N20191211A240.58152.35157.16150.05-4.812.30
CZRCaesars Ente20191211A7.727.006.615.790.391.21
CZWICitizens Com20191211A125.3363.8759.6959.304.184.57
CZZCosan Limite20191211A6.975.82-0.060.455.885.37
DDominion Ene20191211A1.913.671.882.491.791.18
DACDanaos Corpo20191211A73.1444.1412.5323.9731.6020.17
DAIOData I/O Cor20191211A276.50185.47141.71120.6143.7664.86
DAKTDaktronics I20191211A21.3813.244.114.689.138.56
DALDelta Air Li20191211A2.032.541.311.731.240.82
DALIFirst Trust20191211ETF27.529.359.399.30-0.040.05
DALTAnfield Capi20191211ETF30.4519.0819.1919.61-0.11-0.53
DANDana Incorpo20191211A6.205.661.182.814.482.72
DARDARLING INGR20191211A5.763.200.091.013.112.19
DAREDare Bioscie20191211A126.86118.8279.9174.1438.9144.68
DAUDExchange-Tra20191211ETN56.8364.6064.6064.600.000.00
DAUGFT Cboe Vest20191211ETF26.615.99-20.36-20.3626.3526.35
DAXGlobal X Fun20191211ETF59.2646.0146.0146.010.000.00
DBDeutsche Ban20191211A13.7311.779.689.612.092.17
DBAWXtrackers MS20191211ETF15.6911.9710.0210.531.941.43
DBDDiebold Nixd20191211A16.0714.942.227.2812.717.65
DBEFXtrackers MS20191211ETF3.042.301.631.650.670.64
DBEMXtrackers MS20191211ETF42.5353.9153.9153.910.000.00
DBEUXtrackers MS20191211ETF3.403.261.321.431.941.81
DBEZXtrackers MS20191211ETF21.8614.3414.3214.340.020.00
DBGRXtrackers MS20191211ETF68.0112.0315.2117.43-3.18-5.39
DBIDesigner Bra20191211A8.286.711.442.725.273.99
DBJPXtrackers MS20191211ETF7.965.405.225.290.180.11
DBLVAdvisorShare20191211ETF132.8782.2781.1382.271.140.00
DBMFiM DBi Manag20191211ETF14.941.730.910.910.820.82
DBVTDBV Technolo20191211A33.3120.327.358.6512.9811.68
DBXDropbox, Inc20191211A6.004.822.621.602.203.22
DCARDropCar, Inc20191211A425.37366.68351.96351.8614.7214.82
DCHFExchange-Tra20191211ETN46.9750.2055.2350.20-5.030.00
DCIDonaldson Co20191211A6.803.121.251.221.871.90
DCODucommun Inc20191211A35.7324.0213.9715.9110.048.11
DCOMDime Communi20191211A11.379.130.630.848.508.29
DCPDCP Midstrea20191211A20.6024.9723.7523.341.221.63
DCPHDeciphera Ph20191211A23.2411.515.626.665.894.84
DDDuPont de Ne20191211A3.523.422.853.130.560.29
DDD3D Systems C20191211A11.6713.151.734.5011.428.65
DDGProshares Sh20191211ETF63.3224.3511.2811.2813.0713.07
DDIVFirst Trust20191211ETF11.839.359.249.190.110.16
DDLSWisdomTree D20191211ETF63.2239.6527.5627.5612.0912.09
DDMProShares Ul20191211ETF2.051.631.051.220.580.41
DDOGDatadog, Inc20191211A12.419.995.466.754.533.23
DDSDillards Inc20191211A17.4110.891.024.369.876.53
DDWMWisdomTree D20191211ETF26.9112.8212.6312.650.190.17
DEDeere & Comp20191211A3.072.410.800.921.611.48
DEAEasterly Gov20191211A4.933.89-0.68-0.594.574.47
DEACDiamond Eagl20191211A26.7913.4213.4213.420.000.00
DECKDeckers Outd20191211A9.844.471.121.663.352.80
DEEFXtrackers FT20191211ETF20.1710.3910.3310.330.060.06
DEFInvesco Defe20191211ETF9.747.807.667.790.130.01
DEFAiShares Adap20191211ETF70.1756.5756.5756.570.000.00
DEIDouglas Emme20191211A4.842.790.850.611.942.18
DELLDell Technol20191211A5.734.543.213.391.331.15
DEMWisdomTree E20191211ETF4.993.241.842.251.400.99
DENNDENNY'S CORP20191211A6.7624.154.904.6219.2519.53
DESWisdomTree U20191211ETF4.287.821.602.126.225.70
DESPDespegar.com20191211A23.6911.074.975.816.105.25
DEURExchange-Tra20191211ETN15.4510.375.556.364.824.01
DEUSXtrackers Ru20191211ETF16.7811.8711.8011.800.080.08
DEWWisdomTree G20191211ETF18.9010.6510.4910.650.160.00
DFEWisdomTree E20191211ETF13.727.627.537.590.090.02
DFENDirexion Dai20191211ETF15.9519.0020.2617.56-1.261.43
DFFNDIFFUSION PH20191211A65.5664.7627.0643.6737.6921.11
DFINDonnelley Fi20191211A17.6412.0110.049.561.972.46
DFJWisdomTree J20191211ETF10.065.945.345.320.600.62
DFNDReality Shar20191211ETF54.2430.0130.0130.010.000.00
DFNLDavis Select20191211ETF28.685.013.283.281.731.73
DFSDiscover Fin20191211A2.922.461.391.411.071.05
DFVLiPath US Tre20191211ETF61.8357.0654.2857.062.780.00
DFVSiPath US Tre20191211ETF469.12
DGDollar Gener20191211A2.173.700.870.882.832.82
DGAZVelocityShar20191211ETN19.429.013.814.005.205.01
DGBPExchange-Tra20191211ETN23.558.549.978.55-1.43-0.01
DGICADonegal Grou20191211A70.2262.8827.7425.9835.1436.90
DGICBDonegal Grou20191211A644.33621.40621.40621.400.000.00
DGIIDigi Interna20191211A18.2819.949.469.5010.4710.44
DGLDVelocityShar20191211ETF6.914.063.403.650.660.41
DGLYDigital Ally20191211A161.90114.8596.0594.8918.8119.96
DGPDB Gold Doub20191211ETN65.1851.9138.5545.8613.366.04
DGREWisdomTree T20191211ETF47.4222.9324.7424.74-1.81-1.81
DGROiShares Core20191211ETF2.502.261.591.360.670.89
DGRSWisdomTree T20191211ETF26.8116.659.449.447.217.21
DGRWWisdomTree T20191211ETF2.392.211.221.421.000.79
DGSWisdomTree E20191211ETF12.254.984.684.500.300.48
DGTSPDR Global20191211ETF16.6324.0924.0924.090.000.00
DGXQuest Diagno20191211A4.523.211.481.481.731.73
DGZDB Gold Shor20191211ETN69.5250.5850.0248.660.561.92
DHID.R. Horton20191211A2.412.142.382.52-0.23-0.37
DHILDiamond Hill20191211A102.5543.5319.7732.5423.7610.99
DHRDanaher Corp20191211A1.269.408.738.910.670.49
DHSWisdomTree U20191211ETF3.681.561.471.450.090.11
DHTDHT HOLDINGS20191211A13.7410.543.784.146.746.40
DHXDHI Group, I20191211A40.3927.9710.8411.9617.1416.02
DIASPDR Dow Jon20191211ETF0.750.540.400.310.140.23
DIALColumbia Div20191211ETF10.727.107.167.14-0.06-0.04
DIETDefiance Nex20191211ETF112.4128.3428.0828.080.260.26
DIGProShares Ul20191211ETF5.725.601.531.814.073.79
DIMWisdomTree I20191211ETF17.7017.3516.7017.120.650.23
DINDine Brands20191211A16.6811.120.922.9510.208.17
DINTDavis Select20191211ETF42.5524.1924.1924.190.000.00
DIODDiodes Inc20191211A12.9716.514.494.0212.0212.49
DISThe Walt Dis20191211A1.861.490.660.670.830.82
DISCADiscovery, I20191211A3.367.481.341.506.156.00
DISCBDiscovery, I20191211A
DISCKDiscovery, I20191211A3.584.951.532.043.422.91
DISHDISH Network20191211A3.423.890.560.603.323.29
DITAMCON Distri20191211A457.55359.83359.83359.830.000.00
DIVGlobal X Sup20191211ETF10.0411.911.743.1110.178.80
DIVAAGFiQ Hedged20191211ETF79.1480.3276.4776.473.853.85
DIVBiShares U.S.20191211ETF9.5325.8025.8025.800.000.00
DIVCC-Tracks Exc20191211ETN129.78
DIVOAmplify CWP20191211ETF37.8642.8930.5112.9112.3829.98
DIVYReality Shar20191211ETF28.6419.5019.4019.400.110.11
DJCBETRACS Bloom20191211ETN177.14
DJCIETRACS Linke20191211ETN32.254.104.104.100.000.00
DJCODaily Journa20191211A12.6817.1915.0314.421.231.17
DJDInvesco Dow20191211ETF12.936.441.473.574.972.87
DJPiPath Bloomb20191211ETN4.742.832.192.630.650.20
DJPYExchange-Tra20191211ETN20.048.6920.9520.95-12.26-12.26
DKDelek US Hol20191211A10.354.620.861.323.753.29
DKLDELEK LOGIST20191211A75.2756.9938.7044.2718.3012.73
DKSDick's Sport20191211A4.513.440.781.232.672.22
DLADelta Appare20191211A72.7332.2422.8336.479.41-4.22
DLBDolby Labora20191211A10.394.910.521.714.393.20
DLBRVelocityShar20191211ETN263.60
DLHCDLH Holdings20191211A178.31178.37155.77172.9522.595.41
DLNWisdomTree U20191211ETF2.541.641.011.000.640.65
DLNGDYNAGAS LNG20191211A102.3967.1760.9760.976.206.20
DLPHDelphi Techn20191211A18.369.235.666.353.582.89
DLPNDolphin Ente20191211A312.08164.46144.92147.9919.5416.46
DLRDigital Real20191211A3.041.450.450.301.001.15
DLSWisdomTree I20191211ETF9.558.607.687.470.931.13
DLTHDuluth Holdi20191211A22.8011.322.404.008.927.33
DLTRDollar Tree20191211A4.162.931.641.801.291.14
DLXDeluxe Corpo20191211A12.055.810.260.825.555.00
DMACDiaMedica Th20191211A205.28124.75105.43122.2519.322.50
DMLPDorchester M20191211A33.2127.9517.4217.4010.5310.56
DMPIDelMar Pharm20191211A200.41197.72130.80130.1766.9267.55
DMRCDigimarc Cor20191211A49.2718.159.169.169.008.99
DMREDeltaShares20191211ETF42.46
DMRIDeltaShares20191211ETF152.30
DMRLDeltaShares20191211ETF79.0722.7422.7422.740.000.00
DMRMDeltaShares20191211ETF83.9828.3728.3728.370.000.00
DMRSDeltaShares20191211ETF53.9828.5628.5628.560.000.00
DMTKDermTech, In20191211A157.7374.7425.6754.9749.0719.76
DNKNDunkin' Bran20191211A6.557.226.106.961.120.26
DNLWisdomTree G20191211ETF18.7710.679.029.711.650.96
DNLIDenali Thera20191211A28.8032.868.118.3624.7424.50
DNNDenison Mine20191211A33.6043.9434.8435.919.108.03
DNOVFT Cboe Vest20191211ETF17.769.6110.1010.10-0.49-0.49
DNOWNOW INC.20191211A10.578.013.203.704.814.31
DNRDenbury Reso20191211A90.8471.6744.0746.6427.5925.02
DODiamond Offs20191211A17.1313.506.557.456.956.05
DOCPHYSICIANS R20191211A5.534.401.441.792.972.61
DOCUDocuSign, In20191211A9.816.223.473.732.752.49
DOGProShares Sh20191211ETF1.991.971.741.780.230.19
DOGSArrow Dogs o20191211ETF111.63305.18305.18305.180.000.00
DOGZDogness (Int20191211A649.96710.17653.12678.3557.0631.82
DOLWisdomTree I20191211ETF14.466.896.546.590.350.30
DOMODomo, Inc. C20191211A27.6517.0910.9612.866.134.24
DONWisdomTree U20191211ETF4.524.440.880.773.573.67
DOOWisdomTree i20191211ETF15.228.948.948.940.000.00
DOOOBRP Inc. Com20191211A10.979.706.324.483.385.22
DOORMASONITE INT20191211A17.786.453.803.532.652.92
DORMDorman Produ20191211A27.9313.715.705.978.017.74
DOVDover Corpor20191211A4.633.391.513.101.890.29
DOWDow Inc.20191211A3.704.163.273.050.881.10
DOXAmdocs Limit20191211A5.703.131.641.651.491.47
DPHCDiamondPeak20191211A90.96
DPSTDirexion Dai20191211ETF22.6813.208.118.855.094.34
DPWDPW Holdings20191211A168.62157.1992.33110.6164.8846.58
DPZDomino's Piz20191211A10.033.845.383.85-1.54-0.02
DRADDigirad Corp20191211A295.59206.49125.85119.2080.6487.29
DREDuke Realty20191211A2.983.260.691.132.572.15
DRHDiamondRock20191211A9.576.633.563.973.052.64
DRIDarden Resta20191211A4.382.79-0.82-0.973.613.76
DRIODarioHealth20191211A255.79188.20169.71175.9318.4912.27
DRIPDirexion Dai20191211ETF23.2812.806.406.636.396.17
DRIVGlobal X Aut20191211ETF25.0911.9411.6911.850.250.09
DRNDirexion Dai20191211ETF34.9114.159.8511.464.302.69
DRNADicerna Phar20191211A24.6810.577.087.073.493.50
DRQDril-Quip, I20191211A20.539.484.704.414.785.08
DRRMarket Vecto20191211ETN
DRRXDurect Corp20191211A58.7034.9433.3434.431.600.51
DRSKAptus Define20191211ETF14.8010.9910.9110.990.070.00
DRTTDIRTT Enviro20191211A82.9862.1231.0424.4531.0837.67
DRVDirexion Dai20191211ETF42.9024.0720.4521.403.612.66
DRWWisdomTree G20191211ETF17.599.339.779.20-0.440.13
DSDrive Shack20191211A30.6731.7016.4514.7615.2516.94
DSEDuff & Phelp20191211A30.0447.7333.2635.0014.5012.76
DSGXDescartes Sy20191211A11.979.962.992.816.977.15
DSIiShares MSCI20191211ETF3.603.645.054.63-1.41-0.99
DSKEDaseke, Inc.20191211A63.8443.0122.5922.5020.4220.51
DSLVVelocityShar20191211ETF21.8110.195.906.144.294.05
DSPGDSP Group In20191211A27.9928.237.436.4720.8121.77
DSSDocument Sec20191211A327.45298.80266.21279.9932.5918.81
DSSIDiamond S Sh20191211A33.1516.117.469.488.656.62
DSTLDistillate U20191211ETF13.606.726.726.720.000.00
DSWLDeswell Indu20191211A219.72114.7490.2390.2324.5124.51
DSXDiana Shippi20191211A34.9426.8715.5214.5311.3512.30
DTDynatrace, I20191211A8.355.903.474.332.431.57
DTDWisdomTree U20191211ETF3.472.572.042.130.520.44
DTEDTE Energy C20191211A3.723.991.832.342.161.65
DTEADAVIDsTEA In20191211A101.5780.2764.8965.1415.3815.14
DTECALPS Disrupt20191211ETF32.3220.2819.0219.171.271.11
DTHWisdomTree I20191211ETF15.0612.7511.5011.511.251.24
DTILPrecision Bi20191211A37.8823.118.729.9314.3913.18
DTNWisdomTree U20191211ETF3.412.862.822.850.050.01
DTODB Crude Oil20191211ETN297.02154.50123.31116.7931.1937.71
DTSSDatasea Inc.20191211A228.50129.82129.82129.820.000.00
DTULiPath US Tre20191211ETF283.50
DTUSiPath US Tre20191211ETF449.26357.68357.68357.680.000.00
DTYLiPath US Tre20191211ETF19.2723.4923.4923.490.000.00
DUGProShares Ul20191211ETF7.775.302.222.073.083.23
DUKDuke Energy20191211A1.522.550.391.222.151.32
DURAVanEck Vecto20191211ETF23.3311.4510.9810.980.470.47
DUSADavis Select20191211ETF22.039.939.929.930.010.00
DUSLDirexion Dai20191211ETF29.2312.2510.0811.372.170.87
DUSTDirexion Dai20191211ETF14.1111.465.526.815.944.65
DVADaVita Inc.20191211A4.893.440.410.483.032.97
DVAXDynavax Tech20191211A18.2017.811.414.0016.4013.81
DVDDover Motors20191211A79.0570.2648.0748.0722.1922.19
DVLUFirst Trust20191211ETF13.7724.1424.1424.140.000.00
DVNDevon Energy20191211A4.453.500.990.922.512.58
DVOLFirst Trust20191211ETF15.156.113.813.132.302.98
DVPDeep Value E20191211ETF22.219.298.839.310.46-0.02
DVYiShares Sele20191211ETF1.331.521.000.740.520.78
DVYAiShares Asia20191211ETF36.9359.5559.8259.88-0.27-0.33
DVYEiShares Emer20191211ETF12.028.115.014.913.103.20
DWASInvesco DWA20191211ETF15.678.328.388.36-0.06-0.04
DWATArrow Invest20191211ETF100.58111.59110.54105.201.066.39
DWCRArrow DWA Co20191211ETF26.2911.6011.6011.600.000.00
DWFISPDR Dorsey20191211ETF10.698.788.798.78-0.010.00
DWLDDavis Select20191211ETF26.8412.9014.0314.11-1.13-1.21
DWMWisdomTree I20191211ETF18.248.086.026.092.061.99
DWMCAdvisorShare20191211ETF788.80225.57225.57225.570.000.00
DWMFWisdomTree I20191211ETF53.4625.8825.8825.880.000.00
DWPPFirst Trust20191211ETF33.1237.1737.1437.140.030.03
DWSHAdvisorShare20191211ETF49.2419.0710.3112.228.766.85
DWSNDawson Geoph20191211A129.90412.81529.26505.32-116.46-92.52
DWXSPDR S&P Int20191211ETF6.585.874.574.771.301.10
DXDynex Capita20191211A8.495.601.462.754.152.85
DXCDXC Technolo20191211A3.872.98-2.70-1.985.694.96
DXCMDexCom, Inc.20191211A11.704.732.002.392.732.34
DXDProShares Ul20191211ETF4.243.611.691.471.922.14
DXGEWisdomTree G20191211ETF57.2016.0716.0716.070.000.00
DXJWisdomTree J20191211ETF1.951.890.931.040.960.85
DXJSWisdomTree J20191211ETF44.9519.2019.2119.210.000.00
DXLGDestination20191211A165.56118.92107.8799.9111.0419.00
DXPEDXP Enterpri20191211A53.6722.3414.4513.717.898.63
DXYNDixie Group20191211A444.25270.8184.49259.83186.3210.98
DYDycom Indust20191211A19.9311.213.885.017.336.20
DYAIDyadic Inter20191211A120.9892.5559.8865.7332.6726.81
DYLSWisdomTree D20191211ETF11.3611.8712.3912.39-0.52-0.52
DYNFBlackRock U.20191211ETF10.776.285.735.730.550.55
DYNTDynatronics20191211A505.39222.1719.7819.78202.39202.39
DZKDirexion Dai20191211ETF19.6713.5810.7411.532.842.05
DZSIDASAN Zhone20191211A73.9046.7719.5419.8527.2326.92
DZZDB Gold Doub20191211ETN132.5637.1823.0537.1314.140.05
EAElectronic A20191211A3.693.650.25-1.633.405.28
EAFGrafTech Int20191211A9.817.313.043.034.264.28
EAGGiShares ESG20191211ETF4.572.752.642.640.120.12
EARNELLINGTON RE20191211A38.1925.7116.1622.149.553.57
EARSAuris Medica20191211A144.34135.41101.32101.4534.0933.96
EASGXtrackers MS20191211ETF30.8229.5229.5229.520.000.00
EASIAmplify EASI20191211ETF19.6114.8014.8014.800.000.00
EASTEASTSIDE DIS20191211A150.61149.22125.62135.0723.6014.14
EATBrinker Inte20191211A8.465.861.622.364.243.50
EBEventbrite,20191211A21.166.68-0.086.176.770.51
EBAYeBay Inc20191211A2.913.431.882.011.551.42
EBFEnnis, Inc.20191211A24.3013.167.407.715.765.45
EBIXEbix Inc20191211A18.6411.367.765.503.605.86
EBIZGlobal X E-c20191211ETF35.3030.0228.0130.002.010.01
EBMTEagle Bancor20191211A196.71114.1195.7996.1018.3218.01
EBNDSPDR Bloombe20191211ETF5.443.573.473.520.100.05
EBSEmergent Bio20191211A20.829.882.073.137.816.75
EBSBMeridian Ban20191211A16.0723.035.595.8017.4417.23
EBTCEnterprise B20191211A166.83124.6495.5994.8229.0529.82
ECHiShares MSCI20191211ETF14.6316.5319.689.20-3.157.34
ECHOEcho Global20191211A23.3261.0913.50-22.0947.5983.19
ECLEcolab, Inc.20191211A4.696.151.902.154.254.00
ECLNFirst Trust20191211ETF12.72
ECNSiShares MSCI20191211ETF59.1144.2340.5143.913.710.32
ECOLUS Ecology,20191211A26.689.224.804.724.424.50
ECOMCHANNELADVIS20191211A33.3519.1612.3013.646.865.52
ECONColumbia Eme20191211ETF12.188.016.555.621.462.39
ECORelectroCore,20191211A106.04105.7484.8682.4620.8823.28
ECOWPacer Emergi20191211ETF39.75
ECPGEncore Capit20191211A17.2519.363.782.6715.5816.69
ECTECA Marcellu20191211A238.51263.96265.85265.69-1.90-1.73
EDConsolidated20191211A2.544.362.473.101.891.26
EDCDirexion Dai20191211ETF5.503.751.851.881.901.87
EDENiShares MSCI20191211ETF14.2615.3013.0014.392.290.91
EDITEditas Medic20191211A15.8014.889.076.875.818.01
EDIVSPDR S&P Eme20191211ETF25.4414.8110.9611.193.853.62
EDNTEdison Natio20191211A285.16416.23410.98349.485.2566.75
EDOGALPS Emergin20191211ETF38.4550.6649.4149.411.241.24
EDOWFirst Trust20191211ETF17.016.864.865.492.001.36
EDRYEuroDry Ltd.20191211A152.1858.7148.3648.3610.3510.35
EDSAEdesa Biotec20191211A258.37137.88115.52115.3522.3622.54
EDUCEducational20191211A157.7896.8146.5345.4050.2951.41
EDVVanguard Wor20191211ETF10.778.567.677.910.890.65
EDZDirexion Dai20191211ETF6.173.661.781.371.882.29
EEEl Paso Elec20191211A4.882.471.391.081.081.39
EEFTEuronet Worl20191211A14.516.854.514.762.342.09
EEHELEMENTS Lin20191211ETN534.59
EELVInvesco S&P20191211ETF39.5618.6014.0214.094.584.51
EEMiShares MSCI20191211ETF2.302.541.441.581.100.97
EEMAiShares MSCI20191211ETF16.6312.2412.3912.41-0.15-0.17
EEMDAAM S&P Emer20191211ETF66.2939.0639.0639.060.000.00
EEMOInvesco S&P20191211ETF96.4857.9347.8550.4910.077.44
EEMSiShares MSCI20191211ETF50.1943.1842.3642.210.820.97
EEMViShares Edge20191211ETF3.452.552.292.090.260.45
EEMXSPDR MSCI Em20191211ETF26.2821.8421.2721.270.570.57
EESWisdomTree U20191211ETF12.637.947.097.930.850.00
EETProShares Ul20191211ETF30.379.1610.759.17-1.590.00
EEVProShares Tr20191211ETF7.353.331.922.531.410.81
EEXEmerald Hold20191211A31.6716.104.857.3011.248.80
EFAiShares MSCI20191211ETF1.461.610.881.040.740.57
EFADProShares MS20191211ETF17.908.628.228.210.400.41
EFASGlobal X MSC20191211ETF63.3341.9129.1137.0112.804.90
EFAViShares Edge20191211ETF1.561.121.050.850.070.27
EFAXSPDR MSCI EA20191211ETF35.2532.6729.7231.322.951.35
EFCEllington Fi20191211A6.415.553.012.932.542.62
EFGiShares MSCI20191211ETF10.966.575.605.620.960.95
EFNLiShares MSCI20191211ETF12.5310.629.4710.151.150.47
EFOProShares Ul20191211ETF64.0229.5129.5129.510.000.00
EFOIEnergy Focus20191211A303.54265.28218.61217.2146.6848.07
EFSCEnterprise F20191211A25.3117.534.534.1513.0113.38
EFUProShares Tr20191211ETF35.1928.2653.4825.34-25.222.92
EFViShares MSCI20191211ETF3.072.651.911.920.740.73
EFXEquifax, Inc20191211A7.493.650.40-2.193.255.84
EFZProShares Tr20191211ETF8.991.394.523.18-3.12-1.79
EGANeGain Corpor20191211A45.1135.4122.4724.2412.9411.17
EGBNEagle Bancor20191211A19.2414.364.243.8110.1210.55
EGHT8x8, Inc. Co20191211A11.849.11-1.542.6310.656.49
EGLEEagle Bulk S20191211A38.9226.6115.8516.4610.7610.15
EGOEldorado Gol20191211A14.0311.813.463.478.348.32
EGOVNIC Inc20191211A17.3415.377.758.017.617.35
EGPEastGroup Pr20191211A14.694.792.982.681.812.11
EGPTVanEck Vecto20191211ETF90.7371.9244.5644.0327.3627.89
EGRXEagle Pharma20191211A30.9619.336.598.4212.7510.91
EGYVaalco Energ20191211A59.13117.23-13.06-24.92130.29142.16
EHCEncompass He20191211A9.238.988.138.410.850.57
EHTHeHealth, Inc20191211A24.0010.753.676.357.094.41
EIDOiShares MSCI20191211ETF4.033.131.371.591.761.54
EIDXEidos Therap20191211A107.0741.7228.5730.8913.1510.83
EIGEmployers Ho20191211A14.316.752.802.273.954.47
EIGIEndurance In20191211A34.3373.1420.7118.0852.4355.06
EIGREiger BioPha20191211A44.5031.835.917.5325.9224.30
EINCVanEck Vecto20191211ETF97.1063.9560.7160.403.243.54
EIRLiShares MSCI20191211ETF38.3223.3514.9715.448.387.91
EISiShares MSCI20191211ETF34.7220.5517.9718.682.581.88
EIXEdison Inter20191211A3.203.981.972.232.011.76
EJULInnovator MS20191211ETF28.2216.7918.7616.79-1.970.00
EKARIdeanomics N20191211ETF31.7419.1119.1119.110.000.00
EKSOEkso Bionics20191211A82.00189.73164.28163.7725.4525.95
ELThe Estee La20191211A4.187.835.016.092.831.75
ELANElanco Anima20191211A5.483.282.043.191.240.09
ELDWisdomTree E20191211ETF50.7316.3114.1316.462.19-0.15
ELFe.l.f. Beaut20191211A12.488.710.503.228.215.49
ELGXEndologix In20191211A115.8053.5431.7035.5421.8418.00
ELLOEllomay Capi20191211A403.01415.62415.62415.620.000.00
ELMDElectromed,20191211A154.8397.2068.9272.0028.2825.20
ELOXEloxx Pharma20191211A105.0862.6523.5924.3739.0638.28
ELSEquity Lifes20191211A7.134.200.542.123.662.08
ELSEElectro-Sens20191211A813.33860.35860.35860.350.000.00
ELTKEltek Ltd20191211A146.3487.4449.4152.0538.0335.39
ELVTElevate Cred20191211A50.9032.0211.8213.6720.2018.35
ELYCallaway Gol20191211A8.765.411.281.394.134.02
EMAGVanEck Vecto20191211ETF192.2869.7169.7169.710.000.00
EMANeMagin Corpo20191211A268.12338.28174.90179.10163.38159.18
EMBiShares J.P.20191211ETF1.060.850.370.400.480.45
EMBHiShares Inte20191211ETF40.1925.1325.1325.130.000.00
EMCBWisdomTree E20191211ETF10.266.934.874.872.062.06
EMCFEmclaire Fin20191211A714.15327.83324.31326.193.521.64
EMCGWisdomTree E20191211ETF59.8062.2062.2862.01-0.080.19
EMDVProShares MS20191211ETF30.2824.1612.7112.7111.4511.45
EMEEMCOR Group,20191211A15.485.622.412.923.222.70
EMFMGlobal X MSC20191211ETF31.2428.0435.7117.26-7.6710.78
EMGFiShares Edge20191211ETF17.277.828.097.73-0.280.08
EMHYiShares J.P.20191211ETF7.452.502.032.030.470.47
EMIFiShares Emer20191211ETF64.1042.8336.5233.716.319.12
EMIHXtrackers Em20191211ETF71.4758.0358.0358.030.000.00
EMKREmcore Corp20191211A89.6843.2627.6521.1915.6222.07
EMLEastern Comp20191211A119.7760.5061.8455.78-1.344.72
EMLCVanEck Vecto20191211ETF3.052.351.641.810.710.53
EMLPFirst Trust20191211ETF4.9813.4612.7913.080.670.38
EMMFWisdomTree E20191211ETF65.389.849.719.730.130.11
EMMSEmmis Commun20191211A76.9060.3945.4745.6214.9214.77
EMNEastman Chem20191211A5.306.042.212.533.833.52
EMPEntergy Miss20191211A30.5714.1212.5512.571.571.55
EMQQEMQQ The Eme20191211ETF21.2111.9711.7311.570.240.40
EMREmerson Elec20191211A2.404.925.585.51-0.66-0.59
EMSGXtrackers MS20191211ETF31.37
EMSHProShares Sh20191211ETF65.90229.08111.47229.08117.610.00
EMTLSPDR DoubleL20191211ETF15.707.407.407.330.000.07
EMTYProShares De20191211ETF17.5711.8212.8311.83-1.02-0.01
EMXEMX Royalty20191211A100.9089.5958.8460.3430.7529.25
EMXCiShares MSCI20191211ETF24.416.616.616.610.000.00
ENBEnbridge, In20191211A2.632.360.700.871.661.49
ENBLENABLE MIDST20191211A11.158.584.433.864.154.72
ENDPEndo Interna20191211A22.8520.536.256.6914.2913.86
ENFRAlerian Ener20191211ETF37.9620.1710.9511.029.229.14
ENGENGlobal Cor20191211A145.11149.67-5.200.19154.87149.48
ENLCENLINK MIDST20191211A18.6918.922.3510.0416.588.89
ENLVEnlivex Ther20191211A229.25210.14196.07217.5714.07-7.43
ENOBEnochian Bio20191211A102.8878.3866.9369.1711.459.21
ENORiShares MSCI20191211ETF43.0520.2817.3919.662.900.62
ENPHEnphase Ener20191211A6.845.470.601.564.873.90
ENREnergizer Ho20191211A11.096.340.311.356.034.99
ENSEnerSys, Inc20191211A13.085.511.532.093.973.42
ENSGThe Ensign G20191211A19.919.902.502.707.407.20
ENSVEnservco Cor20191211A217.94191.10111.37112.5979.7378.51
ENTGlobal Eagle20191211A241.84185.93123.64126.7562.2959.18
ENTAEnanta Pharm20191211A30.7313.525.986.407.547.12
ENTGEntegris Inc20191211A7.072.840.811.572.031.27
ENTRERShares Ent20191211ETF27.233.901.191.192.712.71
ENTXEntera Bio L20191211A1177.29766.79564.17584.64202.62182.15
ENVENVESTNET, I20191211A9.7812.61-4.12-0.7516.7313.36
ENVAEnova Intern20191211A22.8712.245.324.726.927.52
ENZEnzo Biochem20191211A83.3853.2629.5428.7223.7224.54
ENZLiShares Trus20191211ETF17.2513.299.149.224.154.07
EOGEOG Resource20191211A5.334.750.761.054.003.71
EOLSEvolus, Inc.20191211A42.6551.4615.5219.7435.9431.72
EPACEnerpac Tool20191211A14.6113.2214.5015.14-1.27-1.91
EPAMEPAM SYSTEMS20191211A15.669.946.676.883.273.06
EPAYBottomline T20191211A10.519.070.030.409.048.67
EPCEdgewell Per20191211A14.596.704.012.902.693.80
EPDEnterprise P20191211A3.703.47-0.461.373.932.10
EPHEiShares MSCI20191211ETF7.017.405.235.502.171.90
EPIWisdomTree I20191211ETF4.213.411.781.871.631.54
EPIXESSA Pharma20191211A420.33162.07154.67154.787.407.30
EPMEvolution Pe20191211A67.0347.7918.7436.8029.0410.99
EPOLiShares MSCI20191211ETF5.494.360.630.973.733.39
EPPiShares MSCI20191211ETF2.632.852.152.890.70-0.04
EPREPR Properti20191211A5.693.052.271.720.771.32
EPRFInnovator S&20191211ETF20.87106.2517.29106.2588.960.00
EPRTEssential Pr20191211A13.827.022.542.834.484.18
EPSWisdomTree U20191211ETF13.9213.9212.5713.941.35-0.02
EPSNEpsilon Ener20191211A571.981564.36363.59379.131200.771185.23
EPUiShares MSCI20191211ETF18.9514.658.528.436.136.22
EPVProShares Ul20191211ETF18.5132.9020.9219.6811.9813.22
EPZMEpizyme, Inc20191211A19.4319.113.836.0515.2813.06
EQEquillium, I20191211A206.54121.3550.9353.2670.4268.09
EQALInvesco Russ20191211ETF5.784.464.334.330.130.13
EQBKEquity Bancs20191211A83.1447.5534.0835.3313.4712.23
EQCEquity Commo20191211A6.923.381.461.561.921.82
EQHEquitable Ho20191211A4.493.702.682.651.031.06
EQIXEquinix, Inc20191211A11.864.782.132.342.652.43
EQLALPS Equal S20191211ETF11.473.680.240.253.443.44
EQMEQM Midstrea20191211A8.005.051.271.183.793.88
EQREquity Resid20191211A3.122.03-0.100.072.131.96
EQRRProShares Eq20191211ETF11.522.49-22.83-22.8325.3225.32
EQSEquus Total20191211A359.46150.83145.84145.844.994.99
EQTEQT CORP20191211A11.499.563.053.776.505.79
EQWLInvesco S&P20191211ETF28.971.151.151.150.000.00
EQXEquinox Gold20191211A38.6814.7312.7414.681.990.05
ERAERA GROUP IN20191211A47.5924.548.029.2416.5215.31
ERFEnerplus Cor20191211A15.4913.363.484.599.878.75
ERIEldorado Res20191211A8.367.660.801.036.876.63
ERIEErie Indemni20191211A39.6213.535.807.697.735.84
ERIIEnergy Recov20191211A18.9010.961.762.149.208.82
ERMEquityCompas20191211ETF38.7939.0737.4839.071.590.00
EROSEROS INTERNA20191211A32.5427.4411.0511.7416.3915.66
ERSXERShares Non20191211ETF56.59
ERUSiShares MSCI20191211ETF6.533.941.741.812.202.13
ERXDirexion Dai20191211ETF6.495.562.742.352.823.21
ERYDirexion Dai20191211ETF6.433.50-0.55-0.114.053.61
ESEversource E20191211A4.732.452.022.060.430.40
ESBKElmira Savin20191211A123.3394.4549.6749.7144.7944.74
ESCAEscalade Inc20191211A137.20199.9761.5462.02138.43137.95
ESEESCO Technol20191211A16.499.215.135.924.083.30
ESEAEuroseas Ltd20191211A433.88554.25510.08509.9944.1744.26
ESGFlexShares T20191211ETF4.727.278.487.64-1.21-0.37
ESGDiShares Trus20191211ETF10.854.003.123.430.880.56
ESGEiShares, Inc20191211ETF11.577.845.685.862.161.98
ESGGFlexShares S20191211ETF16.7216.9816.9816.980.000.00
ESGNColumbia Sus20191211ETF104.8887.2683.2283.224.044.04
ESGREnstar Group20191211A69.3825.7318.7819.476.946.26
ESGSColumbia Sus20191211ETF69.494.964.964.960.000.00
ESGUiShares Trus20191211ETF8.354.735.155.04-0.42-0.31
ESGVVanguard ESG20191211ETF5.845.124.124.091.001.03
ESIElement Solu20191211A9.6010.2011.236.86-1.033.34
ESLTElbit System20191211A19.9411.506.037.545.473.96
ESMLiShares ESG20191211ETF15.0719.5024.4725.27-4.97-5.77
ESNTEssent Group20191211A7.426.202.412.683.793.51
ESPEspey Mfg. &20191211A399.24169.01167.84167.681.171.32
ESPOVanEck Vecto20191211ETF16.899.2710.2310.17-0.96-0.90
ESPREsperion The20191211A21.9313.028.837.264.195.76
ESQEsquire Fina20191211A119.1069.7860.8566.518.933.27
ESRTEMPIRE STATE20191211A7.685.902.402.673.503.22
ESSEssex Proper20191211A10.826.551.762.214.794.34
ESSAESSA Bancorp20191211A138.34116.4852.6182.8263.8733.66
ESTAEstablishmen20191211A111.2864.4316.4732.4447.9631.99
ESTCElastic N.V.20191211A8.013.952.292.561.661.39
ESTEEarthstone E20191211A68.7221.5017.6113.083.888.41
ESXBCommunity Ba20191211A65.5450.5432.4333.1318.1217.41
ETEnergy Trans20191211A8.276.052.593.073.462.98
ETFCE*Trade Fina20191211A2.932.750.530.892.211.86
ETHEthan Allen20191211A17.248.201.051.527.156.70
ETHOETF Managers20191211ETF32.3811.046.928.124.122.92
ETMEntercom Com20191211A20.5616.776.809.319.977.44
ETNEaton Corpor20191211A3.057.877.916.93-0.040.95
ETNB89bio, Inc.20191211A191.81130.4793.81103.7636.6526.71
ETONEton Pharmac20191211A110.7589.2738.1739.9451.1049.34
ETREntergy Corp20191211A3.171.430.250.221.191.21
ETRNEquitrans Mi20191211A9.636.682.373.264.303.41
ETSYEtsy, Inc.20191211A7.165.683.973.671.702.00
ETTXEntasis Ther20191211A660.72522.43410.68409.93111.75112.50
EUDGWisdomTree E20191211ETF57.6125.5625.5625.560.000.00
EUDVProShares MS20191211ETF16.6835.1941.1641.16-5.97-5.97
EUFNiShares MSCI20191211ETF5.435.051.982.613.072.43
EUMProShares Tr20191211ETF5.666.083.433.742.652.34
EUMFWisdomTree E20191211ETF85.0550.2336.6450.2313.590.00
EUMViShares Edge20191211ETF14.8826.3326.3326.330.000.00
EURLDirexion Dai20191211ETF18.258.778.719.040.06-0.27
EURNEURONAV NV20191211A9.116.821.371.285.445.54
EUSAiShares MSCI20191211ETF9.155.335.375.29-0.040.03
EUSCWisdomTree E20191211ETF30.8814.5110.8512.323.652.19
EVEaton Vance20191211A6.443.681.311.302.372.38
EVAEnviva Partn20191211A33.6117.9313.3812.884.545.05
EVBGEverbridge,20191211A16.8316.0314.0113.942.022.10
EVBNEvans Bancor20191211A172.76183.07183.06183.060.010.01
EVCEntravision20191211A44.6435.465.4411.6830.0223.78
EVEREverQuote, I20191211A43.8822.4011.0215.4811.386.92
EVFMEvofem Biosc20191211A90.56128.4927.3028.70101.1999.79
EVGNEVOGENE LTD.20191211A245.24188.31141.9471.7246.37116.59
EVHEvolent Heal20191211A16.0615.981.906.0714.089.92
EVIEVI Industri20191211A135.3323.8820.8420.963.042.92
EVKEver-Glory I20191211A2543.41
EVLOEvelo Biosci20191211A353.62176.27104.25134.7372.0341.54
EVOKEvoke Pharma20191211A95.4877.2766.5668.3110.718.96
EVOLEvolving Sys20191211A734.21172.07172.07172.070.000.00
EVOPEVO Payments20191211A24.9213.693.814.799.888.90
EVREvercore Inc20191211A14.636.06-1.210.857.275.21
EVRGEvergy, Inc.20191211A3.032.631.131.711.490.92
EVRIEveri Holdin20191211A9.529.673.713.755.975.92
EVSIEnvision Sol20191211A429.28324.16308.17310.2616.0013.90
EVTCEVERTEC, INC20191211A17.088.97-0.100.539.078.43
EVXVanEck Vecto20191211ETF25.3512.4516.6416.66-4.19-4.21
EWEdwards Life20191211A5.212.891.701.891.190.99
EWAiShares MSCI20191211ETF4.433.472.472.771.010.70
EWBCEast-West Ba20191211A6.927.662.712.584.945.07
EWCiShares MSCI20191211ETF3.428.036.876.941.161.09
EWCOInvesco Exch20191211ETF22.0311.559.8611.311.690.24
EWDiShares MSCI20191211ETF3.872.621.411.231.211.39
EWGiShares MSCI20191211ETF3.472.961.751.891.201.07
EWGSiShares MSCI20191211ETF14.483.203.203.200.000.00
EWHiShares MSCI20191211ETF4.335.552.513.063.052.49
EWIiShares MSCI20191211ETF3.553.141.061.232.071.91
EWJiShares MSCI20191211ETF1.661.701.101.080.600.62
EWJEiShares MSCI20191211ETF12.138.118.118.110.000.00
EWJViShares MSCI20191211ETF15.5012.4412.4412.440.000.00
EWKiShares MSCI20191211ETF21.0216.2614.7515.481.510.77
EWLiShares MSCI20191211ETF2.582.180.420.751.761.44
EWMiShares MSCI20191211ETF3.753.001.951.511.051.49
EWMCInvesco S&P20191211ETF13.013.442.893.440.550.00
EWNiShares MSCI20191211ETF4.195.771.603.304.172.49
EWOiShares MSCI20191211ETF30.0414.3514.3714.44-0.02-0.08
EWPiShares MSCI20191211ETF3.593.210.550.852.652.36
EWQiShares MSCI20191211ETF3.282.880.931.461.961.42
EWREInvesco S&P20191211ETF13.38123.71210.21141.35-86.50-17.65
EWSiShares MSCI20191211ETF4.373.882.011.801.872.08
EWSCInvesco S&P20191211ETF26.088.518.518.510.000.00
EWTiShares MSCI20191211ETF2.462.631.551.691.080.94
EWUiShares MSCI20191211ETF3.052.491.211.311.291.18
EWUSiShares MSCI20191211ETF20.0615.5814.8817.410.71-1.83
EWVProShares Tr20191211ETF63.3339.7639.8636.72-0.103.04
EWWiShares MSCI20191211ETF2.352.380.801.051.581.34
EWXSPDR S&P Eme20191211ETF13.666.806.006.180.800.62
EWYiShares MSCI20191211ETF1.712.500.871.461.631.04
EWZiShares MSCI20191211ETF2.242.390.830.961.561.42
EWZSiShares MSCI20191211ETF21.108.478.218.220.260.25
EXASExact Scienc20191211A10.775.112.262.772.852.34
EXCExelon Corpo20191211A2.303.012.722.710.290.30
EXELExelixis Inc20191211A6.345.550.351.695.203.86
EXFOEXFO INC.20191211A227.68123.59113.48117.0710.116.51
EXIiShares Glob20191211ETF14.848.457.507.560.950.89
EXKEndeavour Si20191211A45.4439.7020.2122.1419.5017.52
EXLSExlService H20191211A21.138.643.083.685.554.95
EXPEagle Materi20191211A9.914.301.251.193.043.11
EXPCExperience I20191211A204.9470.59227.98227.98-157.39-157.39
EXPDExpeditors I20191211A4.202.980.700.912.282.07
EXPEExpedia Grou20191211A2.852.33-1.360.863.691.48
EXPIeXp World Ho20191211A39.0232.2719.7420.1012.5312.18
EXPOExponent Inc20191211A13.285.852.142.724.333.74
EXPRExpress, Inc20191211A17.8520.293.834.3316.4515.96
EXRExtra Space20191211A5.301.920.250.861.681.07
EXTNExterran Cor20191211A35.5621.534.484.3917.0517.14
EXTRExtreme Netw20191211A16.4114.744.214.3610.5310.38
EYENational Vis20191211A17.246.541.512.265.034.28
EYEGEyegate Phar20191211A146.6199.8352.8466.5146.9933.32
EYENEyenovia, In20191211A328.61227.09204.30205.8722.8021.22
EYESSecond Sight20191211A75.0142.0534.0037.878.054.18
EYLDCambria Emer20191211ETF176.3220.3912.0212.028.368.36
EYPTEyePoint Pha20191211A74.42119.82103.16100.1316.6619.70
EZAiShares MSCI20191211ETF12.018.987.147.261.841.73
EZJProShares Ul20191211ETF23.750.000.000.000.000.00
EZMWisdomTree U20191211ETF8.634.267.432.82-3.171.44
EZPWEzcorp Inc20191211A18.5716.194.054.0312.1412.16
EZUiShare MSCI20191211ETF2.452.050.700.981.351.07
FFord Motor C20191211A10.9617.2413.7813.893.483.37
FAARFirst Trust20191211ETF30.0415.8811.5013.164.382.72
FABFirst Trust20191211ETF26.1922.5022.5022.500.000.00
FADFirst Trust20191211ETF24.489.559.449.440.110.11
FAFFirst Americ20191211A4.562.950.910.922.042.04
FALNiShares Fall20191211ETF9.416.943.854.473.092.47
FAMIFarmmi, Inc.20191211A223.44242.04170.92163.8171.1278.23
FANFirst Trust20191211ETF12.7112.305.567.916.744.39
FANGDiamondback20191211A6.9825.0524.7624.740.290.31
FARMFarmer Bros20191211A41.4724.166.587.6217.5816.54
FAROFaro Technol20191211A31.8618.299.348.918.959.38
FASDirexion Dai20191211ETF9.025.683.363.662.322.02
FASTFastenal Co20191211A3.129.91-1.193.6711.106.24
FATFAT Brands I20191211A239.73315.03195.22223.86119.8191.17
FATEFate Therape20191211A23.3114.959.139.175.825.78
FAUGFT Cboe Vest20191211ETF23.3424.4222.8422.841.581.58
FAUSFirst Trust20191211ETF58.47
FAZDirexion Dai20191211ETF9.685.073.373.551.771.60
FBFacebook, In20191211A1.172.100.301.331.800.76
FBCFlagstar Ban20191211A9.485.242.822.902.422.34
FBGXUBS AG FI En20191211ETN48.8823.5221.0021.192.512.33
FBHSFORTUNE BRAN20191211A5.843.081.611.851.471.23
FBIOFortress Bio20191211A82.6451.6435.0738.8316.5712.81
FBIZFirst Busine20191211A88.6132.7326.2427.056.355.55
FBKFB Financial20191211A37.9022.5615.3916.957.175.61
FBMFoundation B20191211A19.378.822.643.376.185.45
FBMSFirst Bancsh20191211A29.5316.032.797.2413.248.79
FBNCFirst Bancor20191211A26.5010.534.805.585.734.95
FBNDFidelity Tot20191211ETF3.485.212.373.192.842.02
FBPFirst BanCor20191211A10.258.014.390.433.627.57
FBSSFauquier Ban20191211A285.41101.59122.66122.66-21.07-21.07
FBTFirst Trust20191211ETF7.8929.1328.6028.740.520.38
FBZFirst Trust20191211ETF30.4523.2911.7315.9811.567.31
FCFranklin Cov20191211A54.9626.5718.2919.188.287.39
FCAFirst Trust20191211ETF74.6774.2272.6972.691.531.53
FCALFirst Trust20191211ETF35.4414.6714.6714.670.000.00
FCANFirst Trust20191211ETF22.322.162.162.160.000.00
FCAPFirst Capita20191211A170.12156.58109.29107.8347.3148.75
FCAUFIAT CHRYSLE20191211A7.007.344.154.513.202.85
FCBCFirst Commun20191211A85.8232.8729.6130.783.272.09
FCBPFirst Choice20191211A86.6039.1834.9836.694.192.49
FCCOFirst Commun20191211A322.5828.0726.6924.861.393.21
FCCY1st Constitu20191211A60.9535.8734.3434.381.521.48
FCEFFirst Trust20191211ETF21.1811.0811.0811.080.000.00
FCELFuelCell Ene20191211A35.9545.4929.5735.9915.929.50
FCFFirst Common20191211A7.607.092.882.844.214.24
FCFSFirstCash, I20191211A18.884.682.683.892.000.79
FCGFirst Trust20191211ETF9.678.32-0.61-0.148.888.40
FCNFTI Consulti20191211A17.605.331.382.833.952.50
FCNCAFirst Citize20191211A39.5124.458.6210.4414.9013.13
FCOMFidelity MSC20191211ETF5.458.417.127.221.291.19
FCORFidelity Cor20191211ETF12.557.333.354.233.983.11
FCPIFidelity Sto20191211ETF15.8050.1519.5911.9330.5638.22
FCPTFour Corners20191211A10.655.561.831.863.733.69
FCTRFirst Trust20191211ETF22.4511.9810.8811.671.100.31
FCVTFirst Trust20191211ETF19.928.437.638.350.790.07
FCXFreeport-McM20191211A7.886.983.113.423.883.56
FDBCFidelity D &20191211A260.69115.0686.9286.5828.1428.48
FDDFirst Trust20191211ETF11.408.467.749.640.72-1.18
FDEFFirst Defian20191211A15.9625.271.70-0.9523.5826.23
FDEMFidelity Tar20191211ETF31.143.313.313.310.000.00
FDEVFidelity Tar20191211ETF13.583.780.000.003.783.78
FDHYFidelity Hig20191211ETF9.783.994.013.99-0.010.00
FDISFidelity MSC20191211ETF4.514.78-2.621.927.402.86
FDIVFirst Trust20191211ETF19.9713.1213.1213.120.000.00
FDLFirst Trust20191211ETF3.412.511.561.470.951.04
FDLOFidelity Low20191211ETF8.289.485.918.273.571.21
FDMFirst Trust20191211ETF15.567.386.596.910.790.47
FDMOFidelity Mom20191211ETF15.7821.6211.7511.779.879.85
FDNFirst Trust20191211ETF3.642.941.921.911.021.03
FDNIFirst Trust20191211ETF98.65115.60115.60115.600.000.00
FDPFresh Del Mo20191211A15.016.041.181.494.864.55
FDRRFidelity Div20191211ETF22.9917.0716.7116.720.370.35
FDSFactset Rese20191211A12.154.662.222.702.441.96
FDTFirst Trust20191211ETF14.988.488.088.290.400.19
FDTSFirst Trust20191211ETF101.61
FDUSFidus Invest20191211A17.8918.062.142.0415.9116.02
FDVVFidelity Hig20191211ETF16.169.486.927.132.572.35
FDXFedEx Corpor20191211A3.802.270.921.281.360.99
FEFirstEnergy20191211A2.272.341.701.320.641.02
FEIMFrequency El20191211A282.10154.81147.71148.207.106.61
FELEFranklin Ele20191211A22.659.274.385.174.884.10
FEMFirst Trust20191211ETF13.6410.019.989.870.030.13
FEMBFirst Trust20191211ETF15.4310.059.599.590.460.46
FEMSFirst Trust20191211ETF35.0344.3437.8940.166.464.19
FENCFennec Pharm20191211A211.25159.49142.58142.2316.9117.26
FENYFidelity MSC20191211ETF6.485.657.467.38-1.81-1.73
FEPFirst Trust20191211ETF21.305.484.995.150.490.33
FETFORUM ENERGY20191211A78.5880.4450.5648.8729.8931.58
FEULCredit Suiss20191211ETN82.05
FEUZFirst Trust20191211ETF106.2646.4742.7346.473.740.00
FEXFirst Trust20191211ETF3.992.311.141.861.170.45
FEYEFireEye, Inc20191211A6.366.202.462.603.653.52
FEZSPDR EURO ST20191211ETF2.522.041.041.220.990.80
FFFuture Fuel20191211A29.5916.041.383.5314.6512.50
FFBCFirst Financ20191211A9.626.853.061.443.805.42
FFBWFFBW, Inc. C20191211A63.3755.7070.3370.33-14.63-14.63
FFGFBL Financia20191211A83.1024.6520.1221.194.533.46
FFHGFormula Foli20191211ETF19.724.936.666.84-1.73-1.92
FFHLFuwei Films20191211A198.7083.82-33.62-31.49117.44115.31
FFICFlushing Fin20191211A15.139.934.134.365.795.56
FFINFirst Financ20191211A12.9216.853.273.4513.5813.40
FFIUUVA Unconstr20191211ETF23.0231.7730.9331.240.830.53
FFIVF5 Networks20191211A7.363.541.631.801.911.75
FFNWFirst Financ20191211A72.1264.7969.8369.95-5.05-5.17
FFRFirst Trust20191211ETF88.7314.249.809.804.444.44
FFSGFormulaFolio20191211ETF27.3112.6412.6712.67-0.03-0.03
FFTGFormulaFolio20191211ETF21.6524.5324.5324.520.000.01
FFTIFormulaFolio20191211ETF18.3027.4527.4327.430.020.02
FFTYInnovator IB20191211ETF6.8910.844.376.046.474.79
FFWMFirst Founda20191211A22.9521.494.514.9416.9816.55
FGFGL Holdings20191211A11.9412.498.118.714.383.78
FGBIFIRST GUARAN20191211A351.15225.12216.97200.158.1524.97
FGDFirst Trust20191211ETF9.113.423.863.60-0.43-0.18
FGENFibroGen, In20191211A16.7412.964.344.758.628.20
FGMFirst Trust20191211ETF28.9620.3420.3420.340.000.00
FHBFirst Hawaii20191211A7.296.283.133.063.153.22
FHKFirst Trust20191211ETF77.0929.8129.8129.810.000.00
FHLCFidelity MSC20191211ETF5.574.404.324.320.070.07
FHNFirst Horizo20191211A6.184.821.162.153.662.66
FIFRANKS INTER20191211A22.4211.635.057.596.584.04
FIBKFirst Inters20191211A9.7410.91-0.60-0.3111.5111.22
FIBRiShares Edge20191211ETF11.736.977.006.97-0.030.00
FICOFair Isaac C20191211A21.6311.614.775.446.846.17
FIDFirst Trust20191211ETF36.5229.9327.9928.941.940.99
FIDIFidelity Int20191211ETF42.9640.2240.2240.220.000.00
FIDUFidelity MSC20191211ETF5.276.435.008.261.42-1.83
FIEEFI Enhanced20191211ETN109.07
FIHDUBS AG FI En20191211ETN78.2944.7939.9243.234.871.57
FILLiShares MSCI20191211ETF97.8842.9145.8445.84-2.93-2.93
FINXGlobal X Fun20191211ETF21.4113.6911.9512.041.751.65
FISFidelity Nat20191211A2.241.410.761.200.650.21
FISIFinancial In20191211A69.3742.4338.3938.954.043.48
FISRSPDR SSGA Fi20191211ETF18.096.565.485.111.081.44
FISVFiserv Inc20191211A3.763.532.072.391.461.13
FITFitbit, Inc.20191211A14.8513.808.548.885.264.93
FITBFifth Third20191211A3.352.94-0.120.883.062.06
FITESPDR S&P Ken20191211ETF31.059.639.597.520.042.10
FIVAFidelity Int20191211ETF129.6515.70-30.48-30.4846.1846.18
FIVEFive Below,20191211A8.756.371.732.784.633.58
FIVGDefiance Nex20191211ETF7.917.405.027.302.380.10
FIVNFIVE9, INC.20191211A15.077.893.784.414.113.48
FIWFirst Trust20191211ETF9.455.951.742.144.213.81
FIXComfort Syst20191211A15.938.981.571.797.417.19
FIXDFirst Trust20191211ETF3.963.272.712.840.560.43
FIXXHomology Med20191211A48.4825.8211.4315.9314.389.89
FIYYBarclays ETN20191211ETN61.2626.9316.8317.0310.109.90
FIZZNational Bev20191211A17.9711.291.241.7310.059.56
FJNKPacific Glob20191211ETF16.72
FJPFirst Trust20191211ETF67.0023.1522.9823.150.170.00
FKOFirst Trust20191211ETF62.867.137.137.130.000.00
FKUFirst Trust20191211ETF45.3340.3540.3540.350.000.00
FLFoot Locker,20191211A4.172.941.602.161.340.78
FLAGFLAG-Forensi20191211ETF52.32
FLATiPath US Tre20191211ETF81.15
FLAUFranklin FTS20191211ETF24.8711.20-11.16-11.1622.3622.36
FLAXFranklin FTS20191211ETF62.3351.2851.2851.280.000.00
FLBLFranklin Lib20191211ETF8.476.713.393.393.323.32
FLBRFranklin FTS20191211ETF31.9619.5325.1321.09-5.60-1.56
FLCBFranklin Lib20191211ETF27.709.839.829.820.010.01
FLCHFranklin FTS20191211ETF61.6142.9742.9742.970.000.00
FLCOFranklin Lib20191211ETF21.4012.7510.179.592.583.16
FLDMFluidigm Cor20191211A35.4037.629.448.7428.1928.89
FLDRFidelity Low20191211ETF2.753.313.333.33-0.02-0.02
FLEEFranklin FTS20191211ETF10.6111.0011.0011.000.000.00
FLEHFranklin FTS20191211ETF37.6010.6410.6410.640.000.00
FLEUBarclays ETN20191211ETN116.4743.7243.7243.720.000.00
FLEXFlex Ltd. Or20191211A9.0410.234.135.376.134.90
FLFRFranklin FTS20191211ETF12.38
FLGBFranklin FTS20191211ETF19.5020.2220.3320.27-0.11-0.05
FLGRFranklin FTS20191211ETF11.560.00
FLGTFulgent Gene20191211A34.6820.216.448.4613.7711.75
FLHKFranklin FTS20191211ETF29.6324.7524.7524.750.000.00
FLHYFranklin Lib20191211ETF10.719.409.039.030.370.37
FLIAFranklin Lib20191211ETF34.4531.1331.1331.130.000.00
FLICFirst of Lon20191211A24.1815.498.978.946.526.55
FLINFranklin FTS20191211ETF53.6535.0220.3535.0214.670.00
FLIRFlir Systems20191211A5.012.300.110.302.182.00
FLIYFranklin FTS20191211ETF13.671.452.521.45-1.070.00
FLJHFranklin FTS20191211ETF58.42
FLJPFranklin FTS20191211ETF13.9419.4415.7816.293.673.16
FLKRFranklin FTS20191211ETF72.9632.2832.2832.280.000.00
FLLFull House R20191211A93.3044.0527.6131.0416.4413.01
FLLAFranklin FTS20191211ETF61.6414.8214.8214.820.000.00
FLLVFranklin Lib20191211ETF56.6931.0327.3827.923.653.11
FLMFirst Trust20191211ETF180.1124.0324.0324.030.000.00
FLMBFranklin Lib20191211ETF43.3828.7225.4725.473.253.25
FLMIFranklin Lib20191211ETF32.2626.1522.2222.223.933.93
FLMNFalcon Miner20191211A52.2173.396.4713.2366.9260.16
FLMXFranklin FTS20191211ETF59.9545.7845.7845.780.000.00
FLNFirst Trust20191211ETF103.2677.1577.1977.15-0.040.00
FLNGFLEX LNG Ltd20191211A353.62330.71330.69330.690.010.01
FLNTFluent, Inc.20191211A59.3959.509.5334.3849.9625.11
FLOFlowers Food20191211A4.856.204.894.511.311.69
FLOTiShares Floa20191211ETF1.961.521.451.510.070.02
FLOWSPX FLOW, In20191211A13.588.265.065.123.203.13
FLQDFranklin Lib20191211ETF21.5424.9923.1823.181.811.81
FLQEFranklin Lib20191211ETF41.5147.4447.7947.44-0.360.00
FLQGFranklin Lib20191211ETF18.6111.1111.1111.110.000.00
FLQHFranklin Lib20191211ETF31.58
FLQLFranklin Lib20191211ETF7.323.993.953.960.030.02
FLQMFranklin Lib20191211ETF22.7618.3321.4121.41-3.08-3.08
FLQSFranklin Lib20191211ETF27.4316.8015.4915.551.311.25
FLRFluor Corpor20191211A6.916.411.431.814.994.61
FLRNSPDR Bloombe20191211ETF3.285.515.425.450.090.06
FLRTPacific Glob20191211ETF37.6853.3337.8331.0415.5022.29
FLRUFranklin FTS20191211ETF55.0637.6438.8441.74-1.20-4.10
FLSFlowserve Co20191211A8.603.501.512.061.991.45
FLSAFranklin FTS20191211ETF59.0032.3236.3736.37-4.05-4.05
FLSWFranklin FTS20191211ETF59.1734.9834.9834.980.000.00
FLTFleetCor Tec20191211A8.514.321.501.692.822.62
FLTBFidelity Lim20191211ETF5.383.123.123.120.000.00
FLTRVanEck Vecto20191211ETF4.253.502.822.650.680.86
FLTWFranklin FTS20191211ETF95.93129.54129.54129.540.000.00
FLWS1-800-FLOWER20191211A19.4314.985.296.459.708.53
FLXNFlexion Ther20191211A14.9638.594.268.3834.3330.20
FLXSFlexsteel In20191211A69.3427.6713.2215.3714.4512.30
FLZAFranklin FTS20191211ETF33.95
FMiShares MSCI20191211ETF28.1613.188.778.604.414.59
FMAOFarmers & Me20191211A238.31103.7186.6990.6617.0213.05
FMATFidelity MSC20191211ETF6.3018.594.4718.3714.120.22
FMBFirst Trust20191211ETF3.592.502.342.270.150.23
FMBHFirst Mid Ba20191211A59.3723.7115.9817.297.736.42
FMBIFirst Midwes20191211A6.977.592.562.655.034.97
FMCFMC Corporat20191211A5.853.500.761.712.741.79
FMCIForum Merger20191211A42.2137.4837.4837.480.000.00
FMFFirst Trust20191211ETF88.8340.4451.1451.14-10.70-10.70
FMHIFirst Trust20191211ETF11.235.935.935.930.000.00
FMKFirst Trust20191211ETF29.1713.6613.2013.660.460.00
FMNBFarmers Nati20191211A47.4979.756.425.1373.3374.63
FNFabrinet20191211A17.658.625.727.472.891.15
FNBF.N.B. Corp20191211A8.328.155.014.993.143.17
FNCBFNCB Bancorp20191211A233.92117.14117.14117.180.00-0.04
FNCLFidelity MSC20191211ETF4.767.467.047.050.420.41
FNDFloor & Deco20191211A9.474.750.370.764.373.99
FNDASchwab Funda20191211ETF6.456.274.494.171.782.10
FNDBSchwab Funda20191211ETF16.065.875.915.38-0.030.49
FNDCSchwab Funda20191211ETF12.226.986.616.620.360.36
FNDESchwab Funda20191211ETF3.723.302.032.751.270.56
FNDFSchwab Funda20191211ETF5.963.420.040.983.382.44
FNDXSchwab Funda20191211ETF3.212.402.372.490.04-0.09
FNFFidelity Nat20191211A2.894.151.982.492.161.66
FNGDMicroSectors20191211ETN12.508.045.695.952.352.09
FNGOMicroSectors20191211ETN8.485.153.221.931.933.22
FNGSMicroSectors20191211ETN31.568.071.391.396.686.68
FNGUMicroSectors20191211ETN7.694.35-0.172.254.522.10
FNGZMicroSectors20191211ETN9.386.301.035.305.261.00
FNHCFedNat Holdi20191211A26.6324.39-9.209.9333.5914.46
FNIFirst Trust20191211ETF12.484.834.004.200.830.63
FNJNFinjan Holdi20191211A113.77231.18214.66211.7116.5219.48
FNKFirst Trust20191211ETF38.1551.0551.0551.050.000.00
FNKOFunko, Inc.20191211A13.7719.710.313.3119.4116.40
FNLCFirst Bancor20191211A132.3236.5219.9824.0916.5412.43
FNOVFT Cboe Vest20191211ETF33.4516.3511.5511.554.804.80
FNVFranco-Nevad20191211A4.052.760.160.312.602.45
FNWBFirst Northw20191211A60.5818.047.029.4211.038.62
FNXFirst Trust20191211ETF8.926.025.755.910.270.12
FNYFirst Trust20191211ETF38.8216.9916.5517.030.44-0.05
FOCSFocus Financ20191211A47.7024.807.8110.6316.9914.17
FOEFerro Corpor20191211A11.968.323.804.314.524.01
FOLDAmicus Thera20191211A10.808.731.501.967.236.76
FONRFonar Corpor20191211A73.7441.4928.8830.1812.6011.31
FORForestar Gro20191211A33.3416.4910.1911.416.305.09
FORDForward Indu20191211A99.50346.25346.25346.250.000.00
FORKFuling Globa20191211A812.94781.20849.13849.13-67.93-67.93
FORMFormFactor I20191211A13.9918.876.147.7012.7311.16
FORRForrester Re20191211A39.4320.926.798.9114.1312.02
FOSLFossil Group20191211A15.5621.942.093.3819.8518.59
FOVLiShares Focu20191211ETF10.42
FOXFox Corporat20191211A3.202.78-0.140.052.922.73
FOXAFox Corporat20191211A2.953.531.811.731.721.81
FOXFFox Factory20191211A34.4414.326.077.718.256.61
FPAFirst Trust20191211ETF112.9970.1662.1765.078.005.09
FPACFar Point Ac20191211A31.3725.0727.5533.00-2.48-7.93
FPAYFlexShopper,20191211A146.3496.8051.3450.0045.4546.92
FPEFirst Trust20191211ETF5.063.843.613.540.230.30
FPEIFirst Trust20191211ETF19.4212.7912.7212.730.060.05
FPHFive Point H20191211A22.5619.3512.7011.736.667.64
FPIFarmland Par20191211A40.1319.7414.8714.274.875.47
FPRXFive Prime T20191211A32.1726.349.8010.4916.5415.85
FPXFirst Trust20191211ETF4.868.638.467.920.160.71
FPXEFirst Trust20191211ETF19.4418.8018.8018.800.000.00
FPXIFirst Trust20191211ETF72.5047.8646.9946.970.870.90
FQALFidelity Qua20191211ETF10.115.034.624.620.410.41
FRFirst Indust20191211A7.654.993.253.301.741.70
FRAFFranklin Fin20191211A282.68141.6672.6081.5869.0660.08
FRAKVanEck Vecto20191211ETF68.5632.1232.1232.120.000.00
FRANFrancesca''s20191211A47.6334.3512.4316.8621.9217.48
FRBAFirst Bank20191211A147.5987.9576.0776.5111.8811.45
FRBKRepublic Fir20191211A33.9841.154.084.9537.0736.20
FRCFirst Republ20191211A5.212.390.460.541.931.84
FRDFriedman Ind20191211A104.9942.5542.5542.550.000.00
FRDMFreedom 10020191211ETF61.7256.8258.0558.05-1.24-1.24
FRELFidelity MSC20191211ETF4.315.854.695.351.180.51
FREQFrequency Th20191211A157.14106.4087.4491.1018.9715.30
FRGFranchise Gr20191211A234.61138.78138.78138.780.000.00
FRGIFiesta Resta20191211A24.9313.96-0.433.3014.3910.66
FRHCFreedom Hold20191211A20.9118.458.498.989.969.47
FRIFirst Trust20191211ETF7.6511.644.957.546.704.10
FRLGLarge Cap Gr20191211ETN52.4228.9827.8329.021.15-0.04
FRMEFirst Mercha20191211A12.4016.991.622.5515.3714.44
FROFrontline Lt20191211A9.098.045.064.872.983.17
FRPHFRP Holdings20191211A248.0289.7587.3486.142.433.62
FRPTFreshpet, In20191211A19.7310.166.485.833.684.33
FRTFederal Real20191211A8.183.771.061.282.712.49
FRTAForterra, In20191211A32.5533.993.405.2230.5928.77
FSBFranklin Fin20191211A41.6816.646.478.3110.188.34
FSBCFSB Bancorp,20191211A406.92380.33380.33380.330.000.00
FSBWFS Bancorp,20191211A54.3126.1619.4919.576.676.60
FSCTForeScout Te20191211A17.665.521.151.614.363.91
FSEAFirst Seacoa20191211A267.16301.68301.68301.680.000.00
FSFGFirst Saving20191211A276.02160.61162.43162.43-1.82-1.82
FSIFlexible Sol20191211A202.4692.7165.1065.1027.6127.61
FSKFS KKR Capit20191211A16.3110.319.0012.341.32-2.03
FSLRFirst Solar,20191211A10.406.933.213.673.723.26
FSLYFastly, Inc.20191211A24.2114.082.614.6311.479.45
FSMFORTUNA Silv20191211A29.1424.5110.5611.4113.9513.10
FSMBFirst Trust20191211ETF10.193.063.343.34-0.28-0.28
FSMDFidelity Sma20191211ETF11.239.679.679.670.000.00
FSPFranklin Str20191211A13.877.993.383.234.614.76
FSSFederal Sign20191211A12.315.001.561.853.443.14
FSTAFidelity MSC20191211ETF4.225.164.734.800.430.36
FSTRFoster (Lb)20191211A99.2155.5216.8118.7938.7036.72
FSVFirstService20191211A19.5711.347.887.333.464.01
FSZFirst Trust20191211ETF23.5210.5210.5210.520.000.00
FTAFirst Trust20191211ETF3.432.131.981.940.150.19
FTACFinTech Acqu20191211A19.8610.5516.9216.92-6.36-6.36
FTAGFirst Trust20191211ETF31.9543.7236.0736.077.657.65
FTAIFortress Tra20191211A14.219.671.823.727.855.95
FTCFirst Trust20191211ETF5.304.253.854.240.400.01
FTCHFarfetch Lim20191211A12.228.985.825.643.163.32
FTCSFirst Trust20191211ETF2.292.871.831.751.041.12
FTECFidelity MSC20191211ETF2.892.772.832.72-0.050.06
FTEKFuel Tech, I20191211A116.2875.8640.5840.6835.2835.18
FTFTFuture FinTe20191211A242.02210.62191.85189.8318.7720.79
FTGCFirst Trust20191211ETF26.0410.3710.0910.410.28-0.04
FTHIFirst Trust20191211ETF19.8513.5612.6612.210.901.35
FTITechnipFMC p20191211A5.224.751.971.762.782.99
FTKFlotek Indus20191211A58.6348.0620.2620.4027.8027.66
FTLBFirst Trust20191211ETF20.926.676.676.670.000.00
FTLSFirst Trust20191211ETF9.304.744.154.330.600.41
FTNTFortinet, In20191211A6.9411.131.451.419.689.72
FTRFrontier Com20191211A41.7472.3858.8260.8613.5611.52
FTRIFirst Trust20191211ETF37.0511.1111.1111.110.000.00
FTSFortis Inc.20191211A2.722.501.020.851.491.65
FTSDFranklin Lib20191211ETF7.409.226.706.772.522.45
FTSIFTS Internat20191211A101.2184.7545.5054.0139.2630.75
FTSLFirst Trust20191211ETF3.833.523.223.120.300.40
FTSMFirst Trust20191211ETF1.691.231.121.110.110.12
FTVFortive Corp20191211A3.113.221.982.351.230.87
FTXDFirst Trust20191211ETF24.3214.5014.5014.500.000.00
FTXGFirst Trust20191211ETF25.2111.1911.1511.150.040.04
FTXHFirst Trust20191211ETF47.2444.0143.9243.990.090.01
FTXLFirst Trust20191211ETF30.2112.7412.7512.740.000.01
FTXNFirst Trust20191211ETF48.314.684.684.680.000.00
FTXOFirst Trust20191211ETF4.407.344.796.212.551.13
FTXRFirst Trust20191211ETF11.5610.350.000.0010.3510.35
FUDE-TRACS UBS20191211ETN107.87
FULH.B. Fuller20191211A11.5212.3112.1210.640.191.67
FULCFulcrum Ther20191211A357.33159.1790.9594.1668.2265.01
FULTFulton Finan20191211A5.9413.745.035.328.718.42
FUMBFirst Trust20191211ETF17.119.879.879.870.000.00
FUNCedar Fair,20191211A17.4610.045.055.814.994.23
FUNCFirst United20191211A75.7325.3422.2122.173.133.17
FUNDSprott Focus20191211A62.6734.0720.8423.6513.2310.42
FUSBFirst US Ban20191211A251.95226.17197.37193.2828.7932.89
FUTProShares Ma20191211ETF37.2628.2028.2028.200.000.00
FUTYFidelity MSC20191211ETF3.825.143.933.901.211.24
FUVArcimoto, In20191211A124.2892.5281.1585.1211.377.40
FVFirst Trust20191211ETF8.996.417.657.60-1.24-1.19
FVALFidelity Val20191211ETF22.1312.4011.8412.100.560.30
FVCFirst Trust20191211ETF32.1420.0718.2017.881.872.19
FVCBFVCBankcorp,20191211A65.3850.9823.2226.1427.7624.85
FVDFirst Trust20191211ETF2.913.012.252.460.750.55
FVEFive Star Se20191211A174.31143.67101.19101.9742.4841.70
FVLFirst TrustV20191211ETF23.169.976.486.483.493.49
FVRRFiverr Inter20191211A55.1534.5020.1321.6414.3812.87
FWDBAdvisorShare20191211ETF66.1350.1750.1750.170.000.00
FWONALiberty Medi20191211A24.2413.149.7310.333.412.81
FWONKLiberty Medi20191211A15.817.803.005.184.802.62
FWRDForward Air20191211A19.3610.103.443.876.666.23
FXDFirst Trust20191211ETF6.914.343.363.650.970.69
FXGFirst Trust20191211ETF4.742.200.541.511.650.69
FXHFirst Trust20191211ETF5.283.944.053.51-0.110.43
FXIiShares Chin20191211ETF2.394.023.103.280.920.74
FXLFirst Trust20191211ETF5.012.481.641.700.840.78
FXNFirst Trust20191211ETF11.178.566.997.571.570.99
FXNCFIRST NATL C20191211A313.33143.30143.30143.300.000.00
FXOFirst Trust20191211ETF5.456.355.705.830.650.52
FXPProShares Ul20191211ETF4.063.351.620.781.732.57
FXRFirst Trust20191211ETF5.985.634.804.840.840.80
FXUFirst Trust20191211ETF4.8326.262.762.8923.5023.36
FXZFirst Trust20191211ETF6.433.703.613.570.090.13
FYCFirst Trust20191211ETF13.509.009.039.13-0.03-0.13
FYLDCambria Fore20191211ETF27.0743.4041.8542.031.551.37
FYTFirst Trust20191211ETF38.3220.7319.9019.900.830.83
FYXFirst Trust20191211ETF11.649.989.459.440.530.55
GGENPACT LIMI20191211A5.252.401.181.591.220.81
GAACambria Glob20191211ETF23.158.5811.028.58-2.440.00
GABCGerman Ameri20191211A44.0626.3623.9324.482.431.88
GAIAGaia, Inc. C20191211A75.7834.6424.3525.5410.299.11
GAINGladstone In20191211A14.179.916.456.703.453.21
GALSPDR SSgA Gl20191211ETF40.4826.9427.2427.24-0.29-0.29
GALTGalectin The20191211A48.0248.98-2.83-1.3051.8150.29
GAMRETFMG Video20191211ETF27.6157.1756.2056.740.960.43
GARSGarrison Cap20191211A52.3439.6439.2538.840.380.80
GASSStealthGas,20191211A76.63125.5746.6752.0478.9173.53
GATXGATX Corpora20191211A18.726.543.203.423.333.12
GAZiPath Series20191211ETN112.0824.7617.4320.917.333.84
GBCIGlacier Banc20191211A9.893.614.084.40-0.47-0.78
GBDCGolub Capita20191211A5.749.616.166.033.463.59
GBFiShares Gove20191211ETF6.432.442.422.420.020.02
GBILGoldman Sach20191211ETF1.070.900.880.880.020.02
GBLGAMCO Invest20191211A96.9451.0944.2244.466.876.63
GBLIGlobal Indem20191211A236.32104.1577.6799.2626.484.89
GBRNew Concept20191211A170.29142.9972.0998.0270.9044.97
GBTGlobal Blood20191211A18.2413.172.853.7310.339.45
GBUGiPath Gold E20191211ETN5.40
GBUYGoldman Sach20191211ETF15.536.213.492.592.713.62
GBXThe Greenbri20191211A21.3212.125.996.666.145.46
GCAPGain Capital20191211A32.1628.348.258.3620.0819.97
GCBCGreene Count20191211A188.94109.86100.82102.059.047.81
GCIGannett Co.,20191211A16.8715.307.058.258.217.01
GCOGenesco Inc.20191211A19.2415.9213.434.092.4911.83
GCOWPacer Global20191211ETF35.3715.3015.3015.300.000.00
GCPGCP Applied20191211A17.5213.335.707.697.635.64
GDGeneral Dyna20191211A3.492.850.340.412.512.44
GDATGoldman Sach20191211ETF15.3814.8713.0913.351.781.52
GDDYGoDaddy Inc20191211A6.323.100.220.362.872.74
GDENGolden Enter20191211A41.0318.421.532.4216.8916.00
GDMAGadsden Dyna20191211ETF16.207.937.277.290.660.64
GDNAGoldman Sach20191211ETF15.0813.936.649.767.294.17
GDOTGreen Dot Co20191211A10.184.711.932.312.782.40
GDPGoodrich Pet20191211A178.33183.4989.7688.5893.7394.91
GDVDPrincipal Ac20191211ETF66.7427.1227.1227.120.000.00
GDXVanEck Vecto20191211ETF3.643.160.651.032.502.13
GDXJVanEck Vecto20191211ETF2.612.170.180.401.991.77
GEGeneral Elec20191211A9.097.121.852.865.274.26
GECGreat Elm Ca20191211A326.03203.6665.1567.61138.51136.05
GECCGreat Elm Ca20191211A63.9436.7520.9826.0515.7710.70
GEFGreif, Inc.20191211A16.429.021.84-0.127.189.15
GEFBGreif, Inc.20191211A155.2072.0257.4962.2014.549.82
GELGenesis Ener20191211A13.937.792.032.705.765.09
GEMGoldman Sach20191211ETF18.5213.9311.5212.082.411.85
GENGenesis Heal20191211A88.2480.9751.5373.0029.447.97
GENCGencor Indus20191211A91.7855.7735.2440.1220.5215.64
GENYPrincipal Mi20191211ETF22.9712.879.9910.132.892.74
GEOThe GEO Grou20191211A8.606.122.362.563.763.56
GEOSGeospace Tec20191211A58.6935.2612.7513.1822.5122.08
GERNGeron Corp20191211A67.9257.9848.6149.879.057.79
GESGuess?, Inc.20191211A6.267.623.673.973.953.66
GEVOGevo, Inc.20191211A100.9371.8353.1859.1118.6512.72
GFEDGuaranty Fed20191211A324.00224.79209.28209.2815.5115.51
GFFGriffon Corp20191211A21.848.675.684.742.993.93
GFINGoldman Sach20191211ETF10.048.722.375.556.343.17
GFNGeneral Fina20191211A151.94103.1046.6449.9856.4653.13
GGGGraco Inc20191211A4.422.494.832.17-2.350.32
GHGuardant Hea20191211A18.899.444.734.794.714.65
GHLGreenhill &20191211A28.3814.617.047.677.586.95
GHMGraham Corpo20191211A103.9758.3244.1947.9914.1310.32
GHSIGuardion Hea20191211A67.6378.9561.8364.5517.1214.40
GHYBGoldman Sach20191211ETF17.3113.5213.3013.300.230.22
GHYGiShares US &20191211ETF16.3710.4410.3510.370.100.08
GIBCGI Inc.20191211A4.283.321.481.561.831.76
GIFIGulf Island20191211A74.5667.5431.7831.2635.7636.28
GIGBGoldman Sach20191211ETF7.674.833.633.830.440.24
GIGESoFi Gig Eco20191211ETF52.8531.083.953.8127.1327.26
GIGMGigaMedia Lt20191211A113.8561.61-21.81-21.8183.4283.42
GIISPDR S&P Glo20191211ETF12.998.708.618.570.090.13
GIIIG-Iii Appare20191211A13.6521.68-0.090.1521.7821.54
GILGildan Activ20191211A4.843.771.431.232.342.54
GILDGilead Scien20191211A1.752.310.090.292.222.02
GILTGilat Satell20191211A56.0245.5222.2130.3323.3115.19
GISGeneral Mill20191211A2.405.314.163.891.151.43
GIXGigCapital2,20191211A35.2593.5830.5030.5063.0863.08
GKOSGlaukos Corp20191211A19.078.334.454.343.884.00
GLGlobe Life I20191211A4.562.881.521.301.361.58
GLADGladstone Ca20191211A13.426.753.835.112.921.64
GLBSGlobus Marit20191211A156.68158.6590.6994.2567.9664.39
GLBYWisdomTree Y20191211ETF49.8819.4519.4519.450.000.00
GLBZGlen Burnie20191211A150.38136.06135.65135.650.410.41
GLDDGreat Lakes20191211A11.718.40-1.68-0.4510.088.85
GLDICredit Suiss20191211ETF65.7951.8646.4846.485.395.39
GLEOGalileo Acqu20191211A140.8010.2410.2410.240.000.00
GLGTD Holdings,20191211A122.90101.9341.4764.7960.4637.15
GLIBAGCI Liberty,20191211A10.133.101.131.661.971.45
GLMDGalmed Pharm20191211A107.3564.6331.5734.2733.0630.36
GLNGGolar LNG Lt20191211A11.4330.08-6.237.7336.3122.34
GLOBGLOBANT S.A.20191211A20.3310.094.154.465.945.62
GLOGGASLOG LTD20191211A15.548.971.912.467.066.54
GLOPGASLOG PARTN20191211A23.2714.175.075.269.108.90
GLPGlobal Partn20191211A20.8513.428.858.714.584.72
GLPIGaming and L20191211A5.025.620.302.765.332.86
GLREGreenlight C20191211A34.4820.809.279.0211.5311.78
GLTGlatfelter20191211A13.137.784.224.853.562.93
GLUUGlu Mobile I20191211A17.6912.892.384.6510.518.24
GLWCorning Inco20191211A3.742.961.551.041.401.92
GLYCGlycoMimetic20191211A62.8339.5432.2732.407.277.14
GMGeneral Moto20191211A2.863.041.321.411.721.63
GMANGoldman Sach20191211ETF15.405.604.605.401.000.20
GMDAGamida Cell20191211A207.80149.16123.80119.9725.3629.19
GMEGameStop Cor20191211A18.8923.5310.377.5813.1916.00
GMEDGLOBUS MEDIC20191211A10.685.013.113.371.901.63
GMFSPDR S&P Eme20191211ETF27.2411.614.655.426.966.19
GMHIGores Metrop20191211A73.48
GMLPGolar LNG Pa20191211A23.7017.396.416.5210.9810.87
GMOGeneral Moly20191211A124.18184.6070.79116.47113.8168.13
GMOMCambria Glob20191211ETF22.6021.08-4.75-4.4025.8325.48
GMREGlobal Medic20191211A9.709.673.114.676.565.00
GMSGMS Inc.20191211A11.336.131.651.654.484.48
GNAFMicroSectors20191211ETN9.243.632.592.211.041.42
GNCGNC Holdings20191211A36.1329.2116.0212.6113.1316.52
GNCAGenocea Bios20191211A89.9360.7640.0740.2820.7020.49
GNEGENIE ENERGY20191211A28.6917.277.379.129.968.16
GNKGENCO SHIPPI20191211A22.7413.558.107.025.456.54
GNLGlobal Net L20191211A6.314.802.262.592.542.22
GNLNGreenlane Ho20191211A91.5456.3850.4049.585.996.80
GNMAiShares GNMA20191211ETF12.124.424.584.42-0.160.00
GNMKGenMark Diag20191211A25.1374.8723.2125.3351.6749.55
GNOMGlobal X Gen20191211ETF22.4919.1816.6918.732.490.46
GNPXGenprex, Inc20191211A198.87209.18150.33173.3258.8535.86
GNRSPDR S&P Glo20191211ETF11.3016.0916.1516.08-0.060.01
GNRCGENERAC HOLD20191211A8.634.533.633.010.901.52
GNSSGenasys Inc.20191211A98.3848.0042.1140.445.897.56
GNTXGentex Corp20191211A4.853.580.560.783.022.80
GNTYGuaranty Ban20191211A138.9677.1458.2465.3018.9011.84
GNUSGenius Brand20191211A288.28316.27281.12282.2635.1534.00
GNWGenworth Fin20191211A22.8217.1712.4213.554.753.63
GOGrocery Outl20191211A23.368.20-1.262.789.465.42
GOATVanEck Vecto20191211ETF27.9319.5718.3118.321.261.25
GOAUUS Global GO20191211ETF57.3226.5626.9327.59-0.37-1.03
GOEXGlobal X Gol20191211ETF110.76118.7946.3547.7372.4471.06
GOGLGolden Ocean20191211A18.9617.826.764.9311.0612.89
GOGOGogo Inc.20191211A19.6519.7410.7910.618.949.12
GOLDBarrick Gold20191211A5.724.631.562.113.072.52
GOLFAcushnet Hol20191211A15.4811.12-14.11-2.6425.2313.76
GOODGladstone Co20191211A18.5210.199.319.020.891.17
GOOGAlphabet Inc20191211A4.023.781.331.982.451.80
GOOGLAlphabet Inc20191211A4.203.874.362.25-0.491.61
GOOSCanada Goose20191211A7.275.122.563.012.562.11
GOROGold Resourc20191211A20.7818.251.962.0916.2816.16
GOSSGossamer Bio20191211A38.2627.917.198.3120.7219.60
GOVTiShares U.S.20191211ETF3.832.611.951.860.660.75
GPAQGordon Point20191211A48.49
GPCGenuine Part20191211A4.122.212.482.52-0.28-0.31
GPIGroup 1 Auto20191211A25.7710.952.963.517.997.44
GPKGraphic Pack20191211A6.134.122.392.061.732.07
GPLGreat Panthe20191211A72.8252.5937.8551.7214.740.87
GPMTGranite Poin20191211A7.235.371.822.393.552.98
GPNGlobal Payme20191211A3.762.72-0.100.432.822.29
GPORGulfport Ene20191211A37.6735.5215.7218.8819.8016.64
GPREGreen Plains20191211A17.8613.969.417.984.555.98
GPRKGEOPARK LIMI20191211A32.3315.960.662.4415.3013.52
GPROGoPro, Inc.20191211A23.0121.337.178.0614.1613.27
GPSThe Gap, Inc20191211A6.267.233.635.223.612.02
GPXGP Strategie20191211A94.3856.1137.2539.6718.8616.45
GQREFlexShares G20191211ETF14.8610.3310.3310.23-0.010.10
GRAW.R. Grace &20191211A9.593.791.711.812.081.99
GRAFGraf Industr20191211A29.6068.9568.9568.950.000.00
GRBKGreen Brick20191211A29.2438.3732.0632.156.316.22
GRCThe Gorman-R20191211A72.0244.6837.1339.217.545.46
GREKGlobal X MSC20191211ETF10.8314.0410.8011.083.242.97
GRESIQ ARB Globa20191211ETF12.5414.8314.1111.360.723.48
GRIDFirst Trust20191211ETF28.0620.5215.1214.655.405.88
GRIFGriffin Indu20191211A292.42111.1180.27100.1730.8410.94
GRINGrindrod Shi20191211A321.90115.1946.1046.7269.0968.46
GRMNGarmin Ltd20191211A3.942.300.810.651.491.66
GRNiPath Series20191211ETN48.360.00
GRNBVanEck Vecto20191211ETF24.1420.5620.5520.550.020.02
GRNQGreenpro Cap20191211A2450.812107.54762.882107.541344.660.00
GRNVGreenVision20191211A679.47
GROWUS Global In20191211A134.12116.53106.22106.2210.3110.31
GRPNGroupon, Inc20191211A35.1726.6817.0419.529.647.16
GRTSGritstone On20191211A86.2471.4349.0954.1622.3517.28
GRTXGalera Thera20191211A288.29335.16221.72233.33113.44101.83
GRUAB Svensk Ek20191211ETN147.04110.9693.8893.8817.0717.07
GRUBGRUBHUB INC.20191211A6.735.522.212.963.302.56
GRWGGROW GENERAT20191211A70.6471.5655.3958.6416.1712.92
GSGoldman Sach20191211A2.453.422.082.231.341.19
GSATGlobalstar,20191211A47.0870.3042.3039.9828.0030.32
GSBGlobalSCAPE,20191211A39.8522.738.0011.6914.7311.04
GSBCGreat Southe20191211A34.4217.5312.1312.435.405.10
GSCGS Connect S20191211ETN70.75117.00117.00117.000.000.00
GSEUGoldman Sach20191211ETF51.3548.1746.7648.171.410.00
GSEWGoldman Sach20191211ETF12.310.940.890.860.050.08
GSHDGoosehead In20191211A69.6330.5518.9719.5911.5810.96
GSIEGoldman Sach20191211ETF13.936.484.886.051.600.43
GSITGSI Technolo20191211A89.53181.3061.1861.67120.12119.63
GSJYGoldman Sach20191211ETF48.1212.2713.8913.89-1.62-1.62
GSKYGreenSky, In20191211A24.0920.0411.8313.488.216.56
GSLGlobal Ship20191211A138.89105.8096.6599.539.156.27
GSLCGoldman Sach20191211ETF2.441.881.151.230.730.65
GSMFerroglobe P20191211A106.72112.5298.2796.6214.2515.90
GSPBarclays Ban20191211ETN20.2215.7715.6115.770.170.00
GSSGolden Star20191211A36.3927.6618.7318.068.949.61
GSSCGS ActiveBet20191211ETF19.559.809.949.80-0.140.00
GSSTGoldman Sach20191211ETF4.062.131.822.070.310.06
GSUMGridsum Hold20191211A149.0690.3496.55102.38-6.21-12.04
GSVGold Standar20191211A85.7896.2275.8074.2920.4221.93
GSYInvesco Ultr20191211ETF1.981.611.581.580.030.03
GTGoodyear Tir20191211A6.696.823.453.223.373.60
GTEGran Tierra20191211A93.6183.1773.9474.449.238.73
GTECGreenland Te20191211A390.24282.21282.39282.39-0.17-0.17
GTESGates Indust20191211A23.2444.88-0.2433.9645.1210.92
GTHXG1 Therapeut20191211A41.2117.246.039.2111.218.04
GTIMGood Times R20191211A254.18141.43119.04125.1122.3916.32
GTIPGoldman Sach20191211ETF3.806.947.027.40-0.08-0.46
GTLSChart Indust20191211A14.377.843.563.954.273.89
GTNGray Televis20191211A8.726.502.342.434.164.06
GTNAGray Televis20191211A872.68365.46270.45270.4595.0195.01
GTOInvesco Tota20191211ETF12.4713.0612.2812.280.780.78
GTSTriple-S Man20191211A24.5412.384.794.047.588.34
GTTGTT Communic20191211A30.5117.325.147.8712.189.45
GTXGarrett Moti20191211A19.6413.743.495.5210.258.22
GTYGetty Realty20191211A21.0710.425.135.995.294.43
GTYHGTY Technolo20191211A167.8068.2144.7245.7623.4922.45
GUDBSage ESG Int20191211ETF29.481.955.861.95-3.910.00
GULFWisdomTree20191211ETF196.0774.5277.2777.27-2.74-2.74
GUNRFlexShares G20191211ETF4.422.752.081.980.660.76
GUREGulf Resourc20191211A485.90331.04290.55290.5540.4940.49
GURUGlobal X Gur20191211ETF36.1024.8424.8424.840.000.00
GUSHDirexion Dai20191211ETF16.838.713.794.724.923.99
GVGoldfield Co20191211A72.4741.5272.0672.37-30.54-30.85
GVAGranite Cons20191211A10.129.795.877.203.922.59
GVALCambria Glob20191211ETF16.8211.849.8610.841.991.00
GVIiShares Inte20191211ETF4.663.193.313.33-0.12-0.14
GVIPGoldman Sach20191211ETF25.1312.255.36-1.166.8913.41
GVPGSE Systems,20191211A145.6095.0289.9989.995.035.03
GWBGreat Wester20191211A12.467.294.744.922.552.37
GWGHGWG Holdings20191211A256.45167.63149.47150.1618.1617.47
GWREGUIDEWIRE SO20191211A7.225.122.512.972.612.15
GWRSGlobal Water20191211A73.0732.8024.4824.468.328.35
GWWW.W. Grainge20191211A8.815.433.625.461.80-0.03
GWXSPDR S&P Int20191211ETF26.1713.6513.4913.410.160.24
GXCSPDR S&P Chi20191211ETF11.229.097.958.101.150.99
GXFGlobal X FTS20191211ETF139.9145.3129.2329.2316.0816.08
GXGGlobal X MSC20191211ETF75.5234.45-7.78-7.7842.2342.23
GXGXGX Acquisito20191211A354.563012.713012.713012.710.000.00
GXTGGlobal X The20191211ETF297.08746.69449.27449.27297.42297.42
GYLDArrow Dow Jo20191211ETF31.6333.2931.3631.651.931.64
GYROGyrodyne, LL20191211A77.42
HHyatt Hotels20191211A9.795.641.761.803.873.83
HAHawaiian Hol20191211A11.605.811.982.233.833.59
HACKETFMG Prime20191211ETF12.0212.288.539.083.753.20
HAEHaemonetics20191211A14.296.523.892.502.634.02
HAFCHanmi Financ20191211A21.3638.41-1.345.9239.7532.50
HAILSPDR S&P Ken20191211ETF39.0910.6310.6310.630.000.00
HAINHain Celesti20191211A9.1610.131.672.568.467.57
HALHalliburton20191211A4.324.221.001.203.223.03
HALLHallmark Fin20191211A65.0128.8212.5914.9016.2313.93
HALOHalozyme The20191211A6.447.141.421.345.725.80
HAPVanEck Vecto20191211ETF19.2421.4021.3621.360.040.04
HAPPHappiness Bi20191211A237.73147.4752.5852.5894.8994.89
HARPHarpoon Ther20191211A229.70126.5365.8774.0660.6652.47
HASHasbro, Inc.20191211A5.525.602.091.153.514.45
HASIHANNON ARMST20191211A11.825.782.052.403.733.38
HAUZXtrackers In20191211ETF20.6810.229.549.540.680.68
HAWXiShares Curr20191211ETF28.2211.8511.0611.460.790.40
HAYNHaynes Inter20191211A40.3627.7111.5912.2116.1215.50
HBANHuntington B20191211A6.557.551.322.216.225.34
HBBHamilton Bea20191211A115.2655.4137.0642.0418.3513.37
HBCPHome Bancorp20191211A85.4543.6739.0139.924.653.75
HBIHanesbrands,20191211A6.796.941.912.805.034.14
HBIOHarvard Bios20191211A136.2859.2249.8149.739.409.48
HBMHudbay Miner20191211A26.0221.385.216.5116.1714.87
HBMDHoward Banco20191211A82.9289.9133.4834.0756.4355.84
HBNCHorizon Banc20191211A30.2828.758.578.6420.1820.10
HBPHuttig Build20191211A112.51100.4414.5031.7885.9468.66
HBTHBT Financia20191211A59.6029.8822.6023.747.286.14
HCAHCA Healthca20191211A4.225.535.204.980.330.55
HCACHennessy Cap20191211A49.4329.6929.6929.690.000.00
HCAPHarvest Capi20191211A160.0797.1791.5791.575.605.60
HCATHealth Catal20191211A49.6526.1214.9315.9511.1910.16
HCCWarrior Met20191211A11.466.420.381.516.044.91
HCCHHL Acquisiti20191211A19.40
HCCIHeritage-Cry20191211A146.8631.1423.7521.767.399.38
HCFTHunt Compani20191211A73.0254.7626.4331.6128.3423.16
HCHCHC2 Holdings20191211A74.9934.6721.1220.5913.5514.08
HCIHCI Group, I20191211A59.0130.2315.4019.2914.8310.94
HCKTHackett Grou20191211A23.0815.516.516.909.008.61
HCRHi-Crush Inc20191211A35.3444.8221.5823.5623.2321.25
HCSGHealthcare S20191211A14.666.342.682.553.653.79
HDHome Depot,20191211A1.634.362.783.081.581.28
HDAWXtrackers MS20191211ETF607.86468.04442.36440.2625.6827.77
HDEFXtrackers MS20191211ETF17.3912.1511.1811.120.971.03
HDGProShares He20191211ETF19.3912.2312.2312.230.000.00
HDGEAdvisorShare20191211ETF22.4715.2117.5418.62-2.33-3.41
HDLBETRACS Month20191211ETN166.3859.22-53.5159.22112.730.00
HDMVFirst Trust20191211ETF26.1211.8711.6811.700.190.17
HDSHD Supply Ho20191211A4.916.633.824.532.802.10
HDSNHudson Techn20191211A187.39124.1877.1080.2147.0743.97
HDViShares Core20191211ETF1.743.061.751.671.301.39
HEHawaiian Ele20191211A5.072.830.010.192.822.64
HEARTurtle Beach20191211A40.7127.7412.1813.0415.5614.70
HEBTHebron Techn20191211A142.3880.3659.6059.6720.7620.69
HECOStrategy Sha20191211ETF15.6414.0414.0614.04-0.010.00
HEDJWisdomTree E20191211ETF1.481.970.940.971.031.00
HEEMiShares Curr20191211ETF15.398.848.848.840.000.00
HEESH&E Equipmen20191211A24.5818.302.354.8915.9513.41
HEFAiShares Curr20191211ETF3.322.462.072.150.400.31
HEIHEICO Corpor20191211A8.544.491.481.893.012.60
HEIAHEICO CORP C20191211A14.5612.884.595.358.297.53
HELEHelen Of Tro20191211A22.728.238.1610.210.07-1.98
HEPHolly Energy20191211A22.4312.3814.7615.26-2.38-2.88
HEPAHepion Pharm20191211A85.3564.1947.0545.1117.1419.08
HERDPacer Cash C20191211ETF29.1515.2215.2215.220.000.00
HEROGlobal X Vid20191211ETF58.9738.7836.6638.492.120.29
HESHess Corpora20191211A5.765.022.953.362.071.65
HESMHess Midstre20191211A27.4617.9210.1210.187.807.74
HEWCiShares Curr20191211ETF26.8210.9111.2510.91-0.35-0.01
HEWGiShares Curr20191211ETF3.613.141.792.471.360.68
HEWIiShares Curr20191211ETF120.0349.5149.5149.510.000.00
HEWJiShares Curr20191211ETF3.002.650.991.841.660.79
HEWLiShares Curr20191211ETF44.4216.7716.7716.770.000.00
HEWPiShares Curr20191211ETF92.364.520.010.014.514.51
HEWUiShares Curr20191211ETF24.0217.826.906.7010.9211.12
HEWWiShares Curr20191211ETF20.40
HEWYiShares Curr20191211ETF21.3611.1510.3410.340.800.80
HEXOHEXO Corp.20191211A46.6039.6218.9524.4020.6615.21
HEZUiShares Curr20191211ETF3.232.872.162.270.700.60
HFBLHome Federal20191211A325.21189.70189.28189.280.420.42
HFCHOLLYFRONTIE20191211A5.432.821.701.001.121.82
HFFGHF Foods Gro20191211A155.8369.7762.3865.437.394.34
HFWAHeritage Fin20191211A21.6142.138.338.7633.8033.37
HFXEIQ 50 Percen20191211ETF8.923.260.000.003.263.26
HFXIIQ 50 Percen20191211ETF41.0817.9318.2917.93-0.360.00
HFXJIQ 50 Percen20191211ETF30.729.379.379.370.000.00
HGSHChina HGS Re20191211A651.36429.51346.84346.8482.6782.67
HGVHilton Grand20191211A13.144.342.732.701.631.64
HHCThe Howard H20191211A13.765.731.861.493.874.24
HHHHWealthbridge20191211A68.86
HHSHarte-Hanks,20191211A236.22121.4082.2282.2239.1839.18
HHTHuitao Techn20191211A322.27201.17108.69164.1492.4837.03
HIHillenbrand,20191211A8.995.093.253.461.841.63
HIBBHibbett Spor20191211A13.3113.223.268.549.954.67
HIBSDirexion Dai20191211ETF487.88366.82327.51327.4439.3239.38
HIFSHingham Inst20191211A100.61221.25223.48219.79-2.750.94
HIGThe Hartford20191211A2.172.110.62-4.021.496.14
HIHOHighway Hold20191211A294.84183.79183.79183.790.000.00
HIIHuntington I20191211A11.785.653.163.902.481.75
HILHill Interna20191211A55.2424.1015.8316.378.277.73
HIPSGraniteShare20191211ETF29.9725.1525.1525.150.000.00
HIWHighwoods Pr20191211A7.664.982.472.912.512.07
HJLIHancock Jaff20191211A903.86629.53618.88625.1610.654.37
HJPXiShares Curr20191211ETF34.1731.4131.4131.410.000.00
HLHecla Mining20191211A35.4029.6610.8413.1818.8216.47
HLALWahed FTSE U20191211ETF8.2512.4412.2112.210.230.23
HLFHerbalife Nu20191211A8.004.910.371.074.533.84
HLIHoulihan Lok20191211A15.765.586.976.28-1.39-0.70
HLIOHelios Techn20191211A58.7210.51-3.83-6.7414.3417.25
HLITHarmonic Inc20191211A14.4513.847.377.036.476.81
HLNEHamilton Lan20191211A35.2831.1517.0817.8014.0713.36
HLTHilton World20191211A3.164.141.511.952.642.19
HLXHelix Energy20191211A11.8811.016.046.234.974.79
HMGHMG / Courtl20191211A473.370.00
HMHCHoughton Mif20191211A29.8527.530.4222.7327.114.83
HMLPHOEGH LNG PA20191211A29.0316.2011.8412.174.364.03
HMNHorace Mann20191211A17.548.864.085.124.793.75
HMNFHMN Financia20191211A381.78145.57130.25138.9115.326.65
HMOPHartford Mun20191211ETF7.965.455.455.450.000.00
HMSTHomeStreet,20191211A16.6229.264.434.2924.8324.97
HMSYHMS Holdings20191211A11.869.663.813.315.856.35
HMTVHemisphere M20191211A47.9027.2516.7017.6010.559.65
HNDLStrategy Sha20191211ETF18.1717.9117.5717.570.340.34
HNGRHanger Inc.20191211A28.1512.004.846.107.165.80
HNIHNI Corporat20191211A17.1610.171.392.088.798.09
HNNAHennessy Adv20191211A102.5160.8142.4846.7818.3314.03
HNRGHallador Ene20191211A182.8465.9048.7859.1417.126.76
HOFTHooker Furni20191211A29.0518.984.365.5814.6213.39
HOGHarley-David20191211A4.512.77</