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 Avg20191212A6.475.262.252.613.012.65
ETF_AvgVW ETF Avg20191212ETF2.085.584.244.401.341.19
ETN_AvgVW ETN Avg20191212ETN15.6611.387.467.613.933.78
AAgilent Tech20191212A3.812.411.031.401.371.01
AAAlcoa Corpor20191212A5.114.411.881.692.532.72
AAAUPerth Mint P20191212ETF7.088.82-3.01-3.7111.8312.53
AADRAdvisorShare20191212ETF42.9930.5132.7837.14-2.27-6.62
AALAmerican Air20191212A3.723.991.041.322.952.67
AAMCAltisource A20191212A1040.39434.60352.06352.0682.5482.54
AAMEAtlantic Ame20191212A801.44449.84331.50305.77118.34144.07
AANAaron's, Inc20191212A8.385.080.892.254.192.83
AAOIApplied Opto20191212A19.0216.191.272.8414.9213.36
AAONAaon Inc20191212A20.4811.414.534.916.886.50
AAPADVANCE AUTO20191212A6.243.601.271.542.332.06
AAPLApple Inc.20191212A1.161.330.060.551.280.78
AATAMERICAN ASS20191212A10.944.541.102.023.442.51
AAUAlmaden Mine20191212A64.0357.1352.5452.044.595.08
AAWWAtlas Air Wo20191212A18.7411.854.005.277.856.58
AAXJiShares MSCI20191212ETF1.511.420.520.300.901.12
AAXNAxon Enterpr20191212A14.379.074.815.364.273.71
ABAllianceBern20191212A6.854.880.761.254.123.63
ABBVABBVIE INC.20191212A2.021.961.131.060.840.91
ABCAmerisourceB20191212A7.228.152.412.945.745.21
ABCBAmeris Banco20191212A13.6317.890.962.3316.9315.56
ABEOAbeona Thera20191212A35.8933.0314.1910.2418.8522.79
ABGAsbury Autom20191212A27.5111.137.988.323.152.81
ABIOARCA biophar20191212A182.9698.8262.9272.6535.9026.16
ABMABM Industri20191212A11.344.753.442.341.312.41
ABMDAbiomed Inc20191212A14.167.334.404.042.933.29
ABRArbor Realty20191212A7.195.742.672.713.063.02
ABTAbbott Labor20191212A2.631.930.070.311.861.62
ABTXAllegiance B20191212A13.8111.442.962.958.488.49
ABUSArbutus Biop20191212A67.3857.50-1.49-6.9158.9864.41
ACAssociated C20191212A104.4565.7410.6010.2655.1455.49
ACAArcosa, Inc.20191212A11.884.921.762.013.152.91
ACADAcadia Pharm20191212A10.335.531.541.883.993.66
ACAMAcamar Partn20191212A47.46111.4633.6133.6177.8577.85
ACBAurora Canna20191212A39.6531.4820.9923.4610.497.96
ACBIAtlantic Cap20191212A18.4917.656.166.0211.4911.63
ACCAmerican Cam20191212A7.084.021.691.842.332.18
ACCOAcco Brands20191212A11.458.983.464.545.534.45
ACELAccel Entert20191212A18.4511.546.038.865.552.68
ACERAcer Therape20191212A101.12197.55132.40151.0965.1546.46
ACESALPS Clean E20191212ETF16.09102.3713.4014.7988.9787.58
ACGLArch Capital20191212A4.078.68-0.160.328.848.37
ACHCAcadia Healt20191212A9.8311.92-0.990.0212.9111.91
ACHVAchieve Life20191212A68.5958.0334.0731.2623.9626.78
ACIAAcacia Commu20191212A4.602.010.530.841.471.17
ACIOAptus Collar20191212ETF36.0411.2013.3611.20-2.160.00
ACIUAC Immune SA20191212A65.7854.1618.9915.9735.1638.18
ACIWACI Worldwid20191212A8.749.731.261.688.478.06
ACLSAxcelis Tech20191212A18.3419.711.221.6218.4918.09
ACMAecom20191212A4.193.170.430.472.742.70
ACMRACM Research20191212A42.7531.786.256.7125.5325.06
ACNAccenture PL20191212A3.072.270.880.971.391.29
ACNBACNB Corp20191212A86.3843.5735.1734.568.409.01
ACORAcorda Thera20191212A56.7546.5412.8419.4933.2226.57
ACREAres Commerc20191212A8.856.543.263.613.292.93
ACRSAclaris Ther20191212A68.0864.1245.5643.9418.5620.18
ACRXAcelRx Pharm20191212A43.5041.9423.7529.8218.1912.12
ACSGXtrackers MS20191212ETF22.6346.45114.53114.53-68.08-68.08
ACSIAmerican Cus20191212ETF7.986.53-0.35-0.036.886.56
ACSTAcasti Pharm20191212A57.5355.3637.9339.0917.4316.28
ACTAdvisorShare20191212ETF30.487.858.768.77-0.92-0.92
ACTGAcacia Resea20191212A105.8948.2919.3719.9428.9228.35
ACTTAct II Globa20191212A90.7790.6390.5790.570.060.06
ACUAcme United20191212A189.93183.46-9.412.66192.87180.80
ACWFiShares Edge20191212ETF31.8327.3027.4126.92-0.110.37
ACWIiShares MSCI20191212ETF1.302.180.570.851.611.32
ACWViShares Edge20191212ETF5.053.703.052.790.660.91
ACWXiShares MSCI20191212ETF2.081.880.150.231.721.65
ACYAeroCentury20191212A590.74405.29255.14309.50150.1695.79
ADBEAdobe Inc.20191212A4.893.451.611.251.842.19
ADCAgree Realty20191212A9.115.740.230.345.515.40
ADESAdvanced Emi20191212A26.9026.604.054.8622.5521.74
ADIAnalog Devic20191212A4.113.850.231.183.622.67
ADILAdial Pharma20191212A320.97152.90118.79138.3334.1114.57
ADMArcher Danie20191212A2.542.281.431.420.850.87
ADMAADMA Biologi20191212A26.9621.2114.5313.256.677.95
ADMEAptus Behavi20191212ETF9.8623.4628.8426.91-5.38-3.45
ADMPAdamis Pharm20191212A67.3552.2944.2545.798.036.50
ADMSAdamas Pharm20191212A32.6536.4615.1117.2421.3519.22
ADNTAdient plc O20191212A11.597.473.043.734.443.75
ADPAutomatic Da20191212A4.333.480.991.062.482.42
ADPTAdaptive Bio20191212A37.9126.0120.3521.135.694.89
ADREInvesco BLDR20191212ETF29.2716.934.995.0111.9411.92
ADROAduro Biotec20191212A86.5569.0458.9259.0310.1310.01
ADSAlliance Dat20191212A7.084.312.092.582.211.72
ADSKAutodesk Inc20191212A5.997.923.613.814.314.11
ADSWAdvanced Dis20191212A3.093.762.572.631.191.13
ADTADT Inc.20191212A13.0420.6110.5211.5010.199.17
ADTNAdtran Inc20191212A20.1411.930.480.1111.4511.83
ADUSAddus HomeCa20191212A26.4712.735.098.417.634.32
ADVMAdverum Biot20191212A21.6019.137.848.7711.2910.35
ADXSAdvaxis, Inc20191212A47.8072.0147.0751.7524.9720.26
AEEAmeren Corpo20191212A3.431.981.151.440.830.54
AEGNAegion Corp20191212A26.2520.506.667.7313.8412.77
AEHRAehr Test Sy20191212A168.13103.2466.2967.3436.9535.89
AEISAdvanced Ene20191212A14.329.262.934.226.345.05
AELAmerican Equ20191212A8.996.663.573.913.102.76
AEMAgnico Eagle20191212A5.085.062.932.982.132.08
AEOAmerican Eag20191212A6.848.703.504.365.204.34
AEPAmerican Ele20191212A2.652.250.550.531.691.72
AERAercap Holdi20191212A5.853.500.810.712.692.79
AERIAerie Pharma20191212A21.6212.137.157.314.984.83
AESAES Corporat20191212A5.304.271.942.002.332.27
AESEAllied Espor20191212A238.40283.30234.39262.8348.9220.47
AEYADDvantage T20191212A215.71178.10118.68122.5959.4255.51
AEYEAudioEye, In20191212A250.48103.7996.5695.717.238.08
AEZSAeterna Zent20191212A128.69174.6855.3656.90119.32117.78
AFCAllied Capit20191212A15.146.984.717.372.27-0.39
AFGAmerican Fin20191212A9.133.821.132.182.691.64
AFHAtlas Financ20191212A342.21249.64243.23231.236.4118.41
AFIArmstrong Fl20191212A45.6547.42-3.83-31.1451.2578.57
AFIFAnfield Univ20191212ETF28.069.279.279.270.000.00
AFINAmerican Fin20191212A23.1914.484.566.309.928.18
AFKVanEck Vecto20191212ETF25.1133.7434.0433.58-0.290.16
AFLAflac Inc.20191212A1.952.25-0.68-0.552.932.80
AFLGFirst Trust20191212ETF15.44
AFMCFirst Trust20191212ETF23.4818.6318.6318.630.000.00
AFMDAffimed N.V.20191212A43.5533.7514.0412.2919.7121.46
AFSMFirst Trust20191212ETF26.8949.5749.5749.570.000.00
AFTYPacer CSOP F20191212ETF42.7533.2617.4620.4915.8112.77
AFYAAfya Limited20191212A100.8540.6224.6628.7215.9611.90
AGFIRST MAJEST20191212A9.368.693.433.655.255.04
AGBAAGBA Acquisi20191212A70.3310.25-20.07-20.0730.3230.32
AGCOAGCO Corpora20191212A5.654.062.392.781.671.27
AGEAgeX Therape20191212A219.59213.13156.71180.6656.4232.47
AGENAgenus Inc.20191212A26.4022.036.487.8215.5414.21
AGFSAgroFresh So20191212A131.4077.8318.5221.2959.3156.54
AGGiShares Core20191212ETF0.890.820.280.360.540.46
AGGPIQ Enhanced20191212ETF11.614.846.573.80-1.731.04
AGGYWisdomTree Y20191212ETF4.693.533.313.370.220.16
AGIAlamos Gold20191212A18.3617.347.418.909.948.45
AGIOAgios Pharma20191212A12.496.734.104.642.632.09
AGLEAeglea BioTh20191212A72.2451.0214.2718.3036.7432.71
AGMFederal Agri20191212A52.9629.1922.7223.926.475.26
AGMAFederal Agri20191212A325.27252.17252.17252.170.000.00
AGMHAGM Group Ho20191212A641.69255.4315.20230.82240.2324.62
AGNAllergan plc20191212A2.542.241.301.490.950.75
AGNCAGNC Investm20191212A5.754.072.372.491.701.57
AGNDWisdomTree T20191212ETF22.289.378.739.290.650.08
AGOAssured Guar20191212A4.632.720.610.702.112.02
AGRAvangrid, In20191212A6.313.251.231.292.011.95
AGROADECOAGRO S.20191212A16.95114.91145.41145.70-30.51-30.79
AGRXAgile Therap20191212A51.0340.1330.6830.319.459.81
AGSPlayAGS, Inc20191212A26.2311.467.107.914.363.54
AGTiShares MSCI20191212ETF57.5163.4152.0754.7011.348.71
AGTCApplied Gene20191212A75.8655.5318.7530.2236.7825.31
AGXArgan, Inc20191212A19.4911.826.257.005.574.82
AGYSAgilysys, In20191212A18.0613.908.729.235.184.67
AGZiShares Agen20191212ETF3.351.881.441.630.440.25
AGZDWisdomTree T20191212ETF32.4119.0518.6518.650.390.39
AHCA.H. Belo Co20191212A132.4871.7848.5457.6923.2414.09
AHCOAdaptHealth20191212A187.22101.6579.1488.1322.5113.52
AHHArmada Hoffl20191212A9.495.001.822.073.182.93
AHPIAllied Healt20191212A525.02332.41-219.23-219.23551.64551.64
AHTAshford Hosp20191212A38.0431.5714.0219.6717.5111.85
AIArlington As20191212A17.5613.9310.2210.413.683.49
AIAiShares Asia20191212ETF26.4417.3514.1014.553.252.81
AIEQAI Powered E20191212ETF38.3323.0626.2321.80-3.171.26
AIGAmerican Int20191212A2.652.40-0.110.382.482.02
AIHSSenmiao Tech20191212A211.66205.16163.42155.9941.7449.17
AIIQAI Powered I20191212ETF50.7023.0123.0123.010.000.00
AIMAIM ImmunoTe20191212A121.25123.09133.16134.20-10.07-11.11
AIMCAltra Indust20191212A12.066.841.572.295.284.55
AIMTAimmune Ther20191212A12.1113.312.634.9710.688.34
AINAlbany Inter20191212A15.8010.135.636.974.503.16
AINCAshford Inc.20191212A263.79143.6255.2585.1388.3658.49
AINVApollo Inves20191212A6.367.010.992.086.054.95
AIQGlobal X Fut20191212ETF42.3920.0519.0619.070.990.98
AIRAAR Corp.20191212A14.547.483.824.033.663.45
AIRGAirgain, Inc20191212A68.4829.65-13.84-7.5843.4937.23
AIRIAir Industri20191212A123.42111.1048.8382.7862.2628.32
AIRRFirst Trust20191212ETF15.8615.9312.3215.023.610.91
AIRTAir T Inc20191212A403.66299.76299.76299.760.000.00
AITApplied Indu20191212A11.274.701.542.173.172.54
AIVApartment In20191212A4.001.950.290.621.671.33
AIZAssurant, In20191212A5.992.920.780.882.142.03
AJGArthur J. Ga20191212A4.402.581.531.801.060.79
AJRDAerojet Rock20191212A9.465.592.482.623.112.97
AJXGreat Ajax C20191212A11.936.113.853.902.272.22
AKAMAkamai Techn20191212A5.307.200.740.976.476.23
AKBAAkebia Thera20191212A18.5915.504.106.8611.408.64
AKCAAkcea Therap20191212A28.4820.366.417.1613.9513.20
AKERAkers Biosci20191212A133.77129.58-4.13-17.46133.71147.03
AKGAsanko Gold20191212A21.3155.883.747.0552.1448.83
AKRAcadia Realt20191212A8.073.273.602.75-0.330.52
AKROAkero Therap20191212A160.9782.9741.8345.9041.1537.07
AKRXAkorn, Inc.20191212A29.0436.2510.668.7525.5927.50
AKTSAKOUSTIS TEC20191212A25.4922.098.5311.5813.5810.84
ALAir Lease Co20191212A6.884.111.972.102.142.01
ALACAlberton Acq20191212A14.6612.18-10.70-10.7022.8822.88
ALBAlbemarle Co20191212A7.284.591.071.403.523.18
ALBOAlbireo Phar20191212A74.2352.9614.4916.6038.4736.36
ALCAlcon Inc. O20191212A4.412.401.301.441.100.96
ALCOAlico Inc20191212A87.5953.29-6.61-5.1359.9158.43
ALDXAldeyra Ther20191212A54.8529.4615.1017.6514.3611.81
ALEALLETE, Inc.20191212A8.006.404.044.402.362.00
ALECAlector, Inc20191212A39.5723.836.907.7816.9316.06
ALEXAlexander &20191212A12.865.072.252.672.822.39
ALFAAlphaClone A20191212ETF50.9851.8730.5630.5621.3121.31
ALGAlamo Group,20191212A50.6720.4010.8610.219.5410.19
ALGNAlign Techno20191212A10.084.852.142.532.712.32
ALGRAllegro Merg20191212A131.73117.35-41.06-41.06158.42158.42
ALGTAllegiant Tr20191212A19.2412.784.188.798.603.98
ALIMAlimera Scie20191212A194.90259.30223.15226.3136.1532.99
ALJJALJ Regional20191212A826.34392.21-42.05227.42434.25164.79
ALKAlaska Air G20191212A6.2714.3413.9614.460.38-0.12
ALKSAlkermes Inc20191212A8.528.541.361.317.187.24
ALLThe Allstate20191212A3.672.701.020.891.681.81
ALLEAllegion Pub20191212A5.033.741.490.462.253.28
ALLKAllakos Inc.20191212A66.8225.1315.5817.229.567.91
ALLOAllogene The20191212A33.7129.5811.9215.2617.6614.32
ALLTAllot Ltd. O20191212A37.5443.7314.0214.8429.7128.89
ALLYAlly Financi20191212A3.293.490.841.722.651.77
ALNAAllena Pharm20191212A91.5263.1828.1330.1235.0833.11
ALNYAlnylam Phar20191212A14.157.771.771.896.005.89
ALOAlio Gold In20191212A76.10130.4683.0787.0247.3943.44
ALOTAstroNova, I20191212A53.4138.4918.4418.7420.0519.75
ALPNAlpine Immun20191212A397.96271.4457.4857.39213.96214.05
ALRMAlarm.com Ho20191212A13.468.385.425.902.962.48
ALRNAileron Ther20191212A197.84188.43160.72162.0627.7126.37
ALRSAlerus Finan20191212A52.5525.6816.7119.558.986.14
ALSKAlaska Commu20191212A73.0189.71-85.17-85.35174.88175.06
ALSNALLISON TRAN20191212A4.504.291.732.252.572.04
ALTAltimmune, I20191212A101.39129.5794.6894.6834.8934.89
ALTMAltus Midstr20191212A60.2251.9336.7238.4915.2013.45
ALTRAltair Engin20191212A16.0125.964.207.0521.7518.91
ALTSProShares Mo20191212ETF41.5229.8233.5129.82-3.690.00
ALTYGlobal X Sup20191212ETF31.9563.2421.9622.4141.2840.82
ALVAutoliv, Inc20191212A6.533.601.301.282.302.32
ALXAlexander's20191212A61.0639.6928.8835.3811.184.58
ALXNAlexion Phar20191212A6.843.71-0.541.124.262.59
ALYAAlithya Grou20191212A218.81156.0665.7073.1790.3782.89
AMAntero Midst20191212A17.1418.218.989.889.238.34
AMAGAMAG Pharmac20191212A21.3514.50-0.385.2814.889.22
AMALAmalgamated20191212A21.5716.327.497.628.838.71
AMATApplied Mate20191212A1.973.950.400.973.562.99
AMBAAmbarella, I20191212A13.909.304.355.014.954.29
AMBCAmbac Financ20191212A17.0910.234.995.595.244.64
AMCAMC ENTERTAI20191212A12.2111.776.507.055.274.72
AMCAiShares Russ20191212ETF28.9213.2413.2413.240.000.00
AMCIAMCI Acquisi20191212A19.850.670.670.670.000.00
AMCRAmcor plc Or20191212A9.506.031.872.284.163.75
AMCXAMC Networks20191212A9.959.372.502.146.887.23
AMDAdvanced Mic20191212A2.452.600.960.831.641.78
AMEAmetek, Inc.20191212A5.823.960.691.093.262.87
AMEDAmedisys Inc20191212A18.2811.275.494.755.786.52
AMEHApollo Medic20191212A44.5130.9813.7314.4717.2516.50
AMGAffiliated M20191212A9.735.354.033.711.311.64
AMGNAmgen Inc20191212A3.922.581.341.931.240.65
AMHAMERICAN HOM20191212A4.123.671.161.572.502.09
AMJJP Morgan Al20191212ETN4.884.483.003.181.491.30
AMKAssetMark Fi20191212A100.4937.9127.1230.9510.806.96
AMKRAmkor Techno20191212A10.3080.1584.3984.90-4.24-4.74
AMLPAlerian MLP20191212ETF12.089.275.756.153.523.12
AMNAMN Healthca20191212A11.825.872.162.303.713.57
AMNBAmerican Nat20191212A154.2281.7951.8252.8229.9728.97
AMOMQraft AI-Enh20191212ETF23.4439.8138.5837.961.231.85
AMOTAllied Motio20191212A84.2944.9623.0323.5621.9321.40
AMPAmeriprise F20191212A6.712.971.031.411.941.57
AMPEAmpio Pharma20191212A144.84124.0888.45102.7735.6321.31
AMPHAmphastar Ph20191212A9.675.992.172.553.823.43
AMPYAmplify Ener20191212A25.7017.82-1.261.8519.0815.97
AMRBAmerican Riv20191212A206.05848.74848.74848.740.000.00
AMRCAmeresco, In20191212A19.619.935.625.244.314.69
AMRHAmeri Holdin20191212A133.2390.7966.4273.6824.3717.11
AMRKA-Mark Preci20191212A185.17112.6230.3336.5582.2976.07
AMRSAmyris Inc.20191212A33.7325.597.699.5017.9016.10
AMRXAmneal Pharm20191212A20.6318.284.657.2913.6410.99
AMSAmerican Sha20191212A121.7075.9560.4461.7415.5014.21
AMSCAmerican Sup20191212A35.0126.709.4613.3917.2413.32
AMSFAMERISAFE, I20191212A32.8013.719.409.774.313.94
AMSWAAmerican Sof20191212A28.5121.113.764.7017.3516.41
AMTAmerican Tow20191212A4.142.410.560.811.851.60
AMTBAmerant Banc20191212A90.2933.4226.8826.446.536.98
AMTBBAmerant Banc20191212A837.09479.72191.55191.55288.18288.18
AMTDTD Ameritrad20191212A2.354.834.123.980.720.86
AMTXAemetis, Inc20191212A417.79331.00264.82268.5266.1862.48
AMUETRACS Aleri20191212ETN17.1110.8610.149.460.831.60
AMUBETRACS Aleri20191212ETN20.4114.960.000.0014.9614.96
AMWDAmerican Woo20191212A21.659.763.583.976.185.78
AMZAInfraCap MLP20191212ETF22.9718.6113.7514.284.864.34
AMZNAmazon.Com I20191212A3.582.050.680.951.371.10
ANAutoNation,20191212A7.474.974.063.680.901.29
ANABAnaptysBio,20191212A24.8719.627.7513.4711.876.14
ANATAmerican Nat20191212A53.2119.4211.9112.377.517.05
ANDAAndina Acqui20191212A69.7531.6731.6731.670.000.00
ANDEAndersons In20191212A19.73125.51133.25132.29-7.74-6.78
ANETArista Netwo20191212A9.175.652.752.902.902.75
ANFAbercrombie20191212A6.375.030.701.134.333.91
ANGIANGI Homeser20191212A12.799.400.522.458.886.94
ANGLVanEck Vecto20191212ETF4.794.552.823.431.741.14
ANGOAngioDynamic20191212A19.3811.634.525.457.126.18
ANHAnworth Mort20191212A27.5427.9314.7320.7113.217.22
ANIKAnika Therap20191212A24.2119.826.598.1913.2211.63
ANIPANI Pharmace20191212A34.4818.369.7710.188.608.18
ANIXAnixa Biosci20191212A85.7974.1664.0658.7710.1015.38
ANSSAnsys Inc20191212A7.716.632.472.664.163.97
ANTMANTHEM, INC.20191212A5.664.190.911.393.272.79
ANYSphere 3D Co20191212A316.91245.47243.02241.112.454.36
AOAiShares Core20191212ETF12.024.522.554.361.980.16
AOBCAmerican Out20191212A11.6014.522.913.9411.6210.58
AOKiShares Core20191212ETF18.1211.3411.1610.830.180.51
AOMiShares Core20191212ETF8.385.144.584.920.570.23
AONAon plc Clas20191212A6.363.721.481.552.242.17
AORiShares Core20191212ETF5.452.502.192.260.310.24
AOSA.O. Smith C20191212A4.892.691.021.331.681.36
AOSLAlpha and Om20191212A26.5520.2515.1216.695.133.56
APAmpco-Pittsb20191212A142.08132.35116.80115.3915.5416.96
APAApache Corpo20191212A5.134.580.550.984.023.60
APAMARTISAN PART20191212A9.436.042.393.093.652.94
APDAir Products20191212A4.041.571.341.210.230.36
APDNApplied DNA20191212A82.0260.8140.1944.1320.6216.68
APEIAmerican Pub20191212A19.308.754.734.144.024.62
APENApollo Endos20191212A508.97229.6154.4088.18175.21141.44
APEXApex Global20191212A228.6995.9385.9886.189.959.75
APHAmphenol Cor20191212A6.493.580.841.262.742.31
APHAAphria Inc.20191212A19.9619.638.868.8410.7610.79
APLEApple Hospit20191212A6.374.782.973.401.811.37
APLSApellis Phar20191212A26.0715.08-0.062.8715.1412.20
APLTApplied Ther20191212A216.4276.8254.4362.7322.3914.09
APMAptorum Grou20191212A94.2257.0752.9454.474.132.60
APOApollo Globa20191212A6.796.714.184.392.532.31
APOGApogee Enter20191212A20.0412.372.702.979.679.39
APPFAppFolio, In20191212A29.3016.325.8410.9710.495.35
APPNAppian Corpo20191212A19.2013.064.394.918.678.15
APPSDigital Turb20191212A14.7913.86-13.99-4.1627.8518.02
APREAprea Therap20191212A123.5248.7439.7246.559.022.19
APRNBlue Apron H20191212A46.1123.7513.6115.8010.157.96
APTAlpha Pro Te20191212A83.6747.6647.6747.670.000.00
APTOAptose Biosc20191212A39.1232.0221.9017.0210.1315.00
APTSPreferred Ap20191212A11.929.923.643.186.286.73
APTVAptiv PLC20191212A6.386.652.542.504.114.15
APTXAptinyx Inc.20191212A165.19105.8671.9873.9033.8831.96
APVOAptevo Thera20191212A111.2774.6847.9349.5926.7625.09
APWCAsia Pacific20191212A519.35137.67137.67137.670.000.00
APXTApex Technol20191212A417.81
APYApergy Corpo20191212A15.709.13-1.01-1.1010.1410.23
APYXApyx Medical20191212A48.2530.617.9010.8522.7119.76
AQBAquaBounty T20191212A102.2898.4167.9570.4830.4527.93
AQMSAqua Metals,20191212A89.4686.7354.6359.4532.1127.28
AQNAlgonquin Po20191212A7.196.871.921.834.955.04
AQSTAquestive Th20191212A45.7726.526.697.6319.8418.90
AQUAEvoqua Water20191212A11.9014.726.136.138.598.61
ARANTERO RESOU20191212A34.4126.9215.1716.9911.749.92
ARAAmerican Ren20191212A56.1739.1413.9716.4925.1622.64
ARAVAravive, Inc20191212A82.3946.8427.8329.6719.0117.17
ARAYAccuray Inco20191212A38.3936.1111.2011.9724.9124.14
ARCARC Document20191212A113.4081.7159.5660.8822.1420.82
ARCBArcBest Corp20191212A23.4611.402.143.709.267.69
ARCCAres Capital20191212A5.274.422.252.292.162.13
ARCEArco Platfor20191212A60.6521.4114.9316.276.715.53
ARCHArch Coal, I20191212A20.7810.275.535.834.744.44
ARCMArrow Reserv20191212ETF22.56
ARCOARCOS DORADO20191212A18.227.87-3.13-0.1711.008.04
ARCTArcturus The20191212A86.7153.7933.1234.1920.6719.60
ARDArdagh Group20191212A21.3911.196.637.474.563.71
ARDSAridis Pharm20191212A434.06380.15288.51288.5191.6491.64
ARDXArdelyx, Inc20191212A18.2612.262.211.5810.0510.67
AREAlexandria R20191212A5.532.830.590.702.242.13
ARECAMERICAN RES20191212A359.45271.63131.61100.33140.01171.30
ARESAres Managem20191212A15.998.620.453.108.185.52
ARGOArgo Group I20191212A21.498.313.654.244.664.07
ARGTGlobal X MSC20191212ETF31.9111.606.857.574.764.04
ARIAPOLLO COMME20191212A5.534.591.992.372.602.22
ARKFARK Fintech20191212ETF46.7630.8548.6031.30-17.75-0.44
ARKGARK Genomic20191212ETF18.2519.9219.3519.740.570.18
ARKKARK Innovati20191212ETF10.517.393.114.144.283.25
ARKQARK Autonomo20191212ETF27.7219.6114.3718.435.241.19
ARKRArk Restaura20191212A131.1299.8497.6497.642.192.19
ARKWARK Next Gen20191212ETF10.704.90-2.081.816.973.09
ARLAmerican Rea20191212A520.82266.80173.34194.7393.4672.07
ARLOArlo Technol20191212A30.5625.962.5313.9223.4412.04
ARLPAlliance Res20191212A20.2714.763.424.7611.3410.00
ARMKARAMARK20191212A5.755.754.735.071.020.68
ARMPArmata Pharm20191212A128.0975.6775.7475.74-0.06-0.06
ARNAArena Pharma20191212A15.529.533.273.766.275.77
ARNCArconic Corp20191212A3.302.861.291.211.571.65
AROCArchrock Inc20191212A11.1612.648.128.424.524.22
AROWArrow Financ20191212A60.2442.2618.7622.7623.5019.50
ARPOAerpio Pharm20191212A176.67191.77176.14179.2915.6312.49
ARRARMOUR Resid20191212A5.895.601.322.214.283.39
ARTLArtelo Biosc20191212A481.90567.59522.37527.4245.2240.17
ARTNAArtesian Res20191212A84.3933.9431.0031.262.952.68
ARTWArts-Way Man20191212A613.68225.89165.40165.4460.4960.46
ARVNArvinas, Inc20191212A56.8632.3019.7520.6212.5611.68
ARWArrow Electr20191212A5.763.110.901.182.211.93
ARWRArrowhead Re20191212A18.6310.825.816.885.013.94
ARYAARYA Science20191212A91.49
ASBAssociated B20191212A4.935.761.752.034.013.73
ASCARDMORE SHIP20191212A28.4215.054.475.1010.589.95
ASEAGlobal X FTS20191212ETF156.42113.32113.32113.320.000.00
ASETFlexShares R20191212ETF58.9810.6629.9229.92-19.26-19.26
ASFIAsta Funding20191212A68.1155.2855.2855.280.000.00
ASGNASGN Incorpo20191212A15.336.921.281.885.635.03
ASHAshland Glob20191212A6.574.271.452.692.831.58
ASHRXtrackers Ha20191212ETF3.522.990.300.682.692.31
ASHSXtrackers Ha20191212ETF27.1413.9710.7410.993.232.98
ASHXXtrackers MS20191212ETF81.3220.3220.3220.320.000.00
ASIXAdvanSix Inc20191212A22.7213.403.704.399.709.02
ASMAvino Silver20191212A77.9173.6325.2925.7248.3447.91
ASMBAssembly Bio20191212A41.6426.7810.7814.2316.0012.55
ASNAAscena Retai20191212A78.1364.9340.1746.2224.7618.71
ASPNAspen Aeroge20191212A79.2452.7348.9250.703.812.03
ASPSAltisource P20191212A44.0030.827.328.1323.5022.69
ASPUASPEN GROUP,20191212A40.3036.2120.1220.4316.0815.78
ASRTAssertio The20191212A89.0775.1937.7953.2937.4021.90
ASRVAmeriServ Fi20191212A27.7129.1920.8920.848.308.35
ASTCAstrotech Co20191212A228.21177.90175.53177.782.370.12
ASTEAstec Indust20191212A24.088.901.571.876.876.57
ASURAsure Softwa20191212A44.3823.836.977.6316.8616.19
ASYSAmtech Syste20191212A73.0746.9019.9019.8427.0027.07
ATAtlantic Pow20191212A41.6238.7027.8527.8510.8410.84
ATECAlphatec Hol20191212A31.5519.8316.1516.663.683.17
ATENA10 NETWORKS20191212A25.6522.4713.5615.278.927.21
ATESTCTest Symbol20191212A24.1613.7213.5713.740.15-0.01
ATESTGTEST SYMBOL20191212A27.9514.3914.3714.410.02-0.01
ATEXAnterix Inc.20191212A53.7729.3415.8515.4513.4813.89
ATGEAdtalem Glob20191212A10.024.491.071.493.423.00
ATHAthene Holdi20191212A5.532.851.111.321.741.53
ATHXAthersys, In20191212A94.7565.0640.8743.1824.1921.89
ATIAllegheny Te20191212A8.795.962.843.183.122.78
ATIFATIF Holding20191212A716.30410.41358.53384.9951.8825.42
ATKRAtkore Inter20191212A11.757.402.222.815.184.60
ATLCAtlanticus H20191212A169.80116.00117.27115.84-1.270.16
ATLOAMES Nationa20191212A166.5357.9234.4649.0523.468.87
ATMPiPath Select20191212ETF11.7313.3511.5312.921.810.43
ATNIATN Internat20191212A73.1722.4212.3212.5210.109.89
ATNMActinium Pha20191212A40.3356.8455.1448.691.708.15
ATNXAthenex, Inc20191212A18.239.793.845.535.944.26
ATOAtmos Energy20191212A5.162.290.530.731.771.56
ATOMAtomera Inco20191212A132.3264.2042.4242.6121.7821.58
ATOSAtossa Thera20191212A213.09126.14120.03124.636.111.50
ATRAptarGroup,20191212A10.803.510.921.842.591.67
ATRAAtara Biothe20191212A26.7815.2111.6613.523.551.69
ATRCAtriCure, In20191212A32.8510.505.977.444.533.07
ATROAstronics Co20191212A20.7713.423.654.269.779.16
ATRSAntares Phar20191212A21.5719.4411.2011.578.247.87
ATSGAir Transpor20191212A13.309.150.390.408.768.75
ATTOAtento S.A.20191212A122.3967.4474.0090.15-6.57-22.72
ATUSAltice USA,20191212A4.373.362.812.690.610.67
ATVIActivision B20191212A2.321.890.480.451.411.44
ATXIAvenue Thera20191212A243.59175.68128.57135.2747.1240.42
AUBAtlantic Uni20191212A11.747.790.840.946.956.85
AUBNAuburn Natio20191212A695.11552.15552.21552.19-0.06-0.04
AUDCAudioCodes L20191212A19.8211.414.224.507.196.91
AUGAuryn Resour20191212A106.8888.60106.0884.67-17.483.93
AUMNGolden Miner20191212A238.31472.98342.95343.26130.03129.72
AUPHAurinia Phar20191212A12.1610.144.065.126.075.04
AUSFGlobal X Ada20191212ETF33.7016.159.709.706.456.45
AUTOAutoWeb, Inc20191212A291.98173.0758.47121.10114.6051.97
AUYYamana Gold,20191212A27.1424.7610.3311.9514.4312.81
AVAAvista Corpo20191212A9.833.221.030.992.192.23
AVAVAeroVironmen20191212A23.3010.403.675.386.745.02
AVBAvalonBay Co20191212A7.552.901.081.211.821.69
AVCOAvalon Globo20191212A97.9891.5877.5478.1814.0413.39
AVDAmerican Van20191212A28.0113.618.929.264.694.34
AVDEAvantis Inte20191212ETF22.5182.9938.7144.6544.2838.34
AVDVAvantis Inte20191212ETF27.1319.9419.9419.940.000.00
AVEMAvantis Emer20191212ETF11.5616.9516.3516.350.600.60
AVEOAVEO Pharmac20191212A27.4132.7024.4124.038.288.66
AVGOBroadcom Inc20191212A6.084.701.462.113.232.59
AVGRAvinger, Inc20191212A143.96153.34133.82124.2619.5229.08
AVIDAvid Technol20191212A31.5920.126.788.9913.3411.13
AVLRAvalara, Inc20191212A25.7512.715.405.947.316.77
AVNSAvanos Medic20191212A15.9912.196.457.295.744.90
AVNWAviat Networ20191212A130.04147.92134.65142.0013.275.92
AVROAVROBIO, Inc20191212A87.7327.4510.5611.4416.8916.01
AVTAvnet, Inc.20191212A5.2912.200.952.1911.2510.02
AVTRAvantor, Inc20191212A8.106.202.211.543.994.66
AVUSAvantis U.S.20191212ETF19.7415.1915.6215.69-0.44-0.50
AVUVAvantis U.S.20191212ETF20.3419.9519.4519.650.490.30
AVXLAnavex Life20191212A48.0441.558.128.6833.4332.86
AVYAvery Dennis20191212A7.152.840.721.322.131.52
AVYAAvaya Holdin20191212A9.257.543.162.774.374.76
AWIArmstrong Wo20191212A10.925.753.242.432.513.33
AWKAmerican Wat20191212A3.864.300.160.344.133.96
AWRAmerican Sta20191212A11.486.051.542.024.524.03
AWREAware Inc20191212A50.52154.3127.8427.84126.47126.47
AWTMAware Ultra-20191212ETF4.898.395.978.252.420.14
AWXAvalon Holdi20191212A104.29144.76138.43138.436.336.33
AXAxos Financi20191212A13.687.133.433.823.703.31
AXASAbraxas Petr20191212A33.7149.8627.1831.0122.6818.85
AXDXAccelerate D20191212A33.7218.375.126.2213.2512.15
AXEAnixter Inte20191212A7.093.022.121.960.901.06
AXGNAxogen, Inc.20191212A26.6815.47-0.23-0.5515.7016.02
AXGTAxovant Gene20191212A121.8968.7046.9244.4621.7824.24
AXJLWisdomTree A20191212ETF36.4123.3311.1211.1212.2112.21
AXLAmerican Axl20191212A9.457.401.231.996.175.41
AXLAAxcella Heal20191212A301.61147.3091.6696.8255.6450.48
AXNXAxonics Modu20191212A51.0723.6315.7017.478.046.17
AXPAmerican Exp20191212A1.991.33-0.07-0.181.391.50
AXRAMREP Corpor20191212A456.07302.03302.03302.030.000.00
AXSAxis Capital20191212A5.742.480.570.691.901.78
AXSMAxsome Thera20191212A24.3215.642.873.1212.7712.52
AXTAAxalta Coati20191212A3.763.972.092.321.881.65
AXTIAXT Inc20191212A36.2732.4314.7616.3317.6716.10
AXUAlexco Resou20191212A51.6243.3224.8426.9118.5016.46
AYAtlantica Yi20191212A9.9712.51-0.110.0712.6312.45
AYIAcuity Brand20191212A16.057.466.065.961.401.50
AYTUAytu BioScie20191212A239.83173.97127.96134.8546.0239.12
AYXAlteryx, Inc20191212A8.215.670.832.944.842.73
AZOAutoZone, In20191212A14.406.263.333.582.732.41
AZPNAspen Techno20191212A14.746.121.671.924.444.19
AZREAzure Power20191212A166.7150.5042.2242.798.287.71
AZRXAzurRx BioPh20191212A282.76322.05221.15274.31100.9047.74
AZZAZZ Inc.20191212A20.458.424.674.163.754.27
BBarnes Group20191212A18.377.131.653.045.474.09
BABoeing Compa20191212A4.382.860.581.112.281.75
BABInvesco Taxa20191212ETF5.863.232.752.780.480.45
BACBank of Amer20191212A2.902.610.560.702.051.91
BAHBooz Allen H20191212A4.933.881.621.832.262.06
BALiPath Series20191212ETN36.9343.1740.6840.342.492.84
BAMBrookfield A20191212A2.042.320.830.721.491.59
BANCBanc of Cali20191212A11.416.363.894.462.481.90
BANDBandwidth In20191212A41.3124.0515.2413.078.8110.98
BANFBancfirst Co20191212A31.7517.267.478.199.799.07
BANRBanner Corp.20191212A17.638.352.503.275.855.09
BANXStoneCastle20191212A102.3967.4467.5667.56-0.12-0.12
BAPCredicorp LT20191212A18.207.502.403.495.104.01
BAPRInnovator S&20191212ETF25.545.139.755.64-4.63-0.52
BASIBioanalytica20191212A231.87121.5758.8492.9562.7328.62
BATRALiberty Medi20191212A35.5716.917.5210.319.406.61
BATRKLiberty Medi20191212A28.1717.057.378.109.688.95
BATTAmplify Adva20191212ETF32.7117.5314.2414.273.293.26
BAUGInnovator S&20191212ETF38.4320.5411.5216.809.023.74
BAXBaxter Inter20191212A3.602.202.290.92-0.091.28
BBBlackBerry L20191212A17.7419.0511.2712.687.796.37
BBAXJPMorgan Bet20191212ETF12.349.527.817.771.711.75
BBBYBed Bath & B20191212A6.488.292.172.906.135.38
BBCVirtus LifeS20191212ETF31.4925.2621.9622.203.303.06
BBCAJPMorgan Bet20191212ETF6.754.062.893.071.170.99
BBCPConcrete Pum20191212A103.4079.2870.4374.478.854.81
BBDCBarings BDC,20191212A19.3212.0410.749.481.302.56
BBEUJPMorgan Bet20191212ETF5.564.912.522.602.392.27
BBGIBeasley Broa20191212A55.4237.0827.5424.219.5412.87
BBHVanEck Vecto20191212ETF7.316.315.344.390.971.92
BBIBrickell Bio20191212A149.37283.59219.35225.8264.2457.77
BBINJPMorgan Bet20191212ETF5.283.223.233.23-0.01-0.02
BBIOBridgeBio Ph20191212A64.2732.246.7812.6825.4619.56
BBJPJPMorgan Bet20191212ETF5.083.840.791.513.052.33
BBPVirtus LifeS20191212ETF26.5314.152.342.6611.8111.48
BBQBBQ Holdings20191212A213.92100.14102.60103.36-2.45-3.22
BBREJPMorgan Bet20191212ETF3.873.82-1.320.235.143.59
BBSAJPMorgan Bet20191212ETF9.4113.7013.7013.700.000.00
BBSIBarrett Busi20191212A61.4534.9121.2620.0113.6414.90
BBUBrookfield B20191212A33.7827.8310.3911.8617.4515.97
BBUSJPMorgan Bet20191212ETF351.6036.8836.8836.880.000.00
BBWBuild-A-Bear20191212A74.6853.6538.0940.5315.5613.12
BBXBBX Capital20191212A28.3117.067.257.689.819.38
BBYBest Buy Com20191212A3.212.51-0.030.732.541.78
BCBrunswick Co20191212A6.642.720.230.772.481.94
BCBPBCB Bancorp20191212A40.6547.0514.3816.9032.6730.15
BCCBoise Cascad20191212A13.336.751.360.895.395.87
BCDAberdeen Sta20191212ETF13.318.18-3.98-3.9812.1612.16
BCDABioCardia, I20191212A665.52255.06161.28161.2293.7893.84
BCEBCE, Inc.20191212A2.141.940.740.881.201.06
BCEIBONANZA CREE20191212A19.2210.351.271.849.088.51
BCELAtreca, Inc.20191212A124.0861.4847.1743.0514.3018.43
BCIAberdeen Sta20191212ETF21.1016.518.3814.178.132.34
BCLIBrainstorm C20191212A58.6152.0463.0048.05-10.963.99
BCMiPath Pure B20191212ETN19.587.987.847.760.140.22
BCMLBayCom Corp20191212A98.18121.4769.4986.9351.9834.54
BCOThe Brink's20191212A14.794.910.991.223.923.69
BCOMB Communicat20191212A213.82152.6825.8925.89126.79126.79
BCORBlucora, Inc20191212A16.919.802.574.407.235.40
BCOVBrightcove,20191212A23.9419.618.459.8711.169.74
BCOW1895 Bancorp20191212A131.36
BCPCBalchem Corp20191212A48.4821.6312.6813.588.958.05
BCRXBioCryst Pha20191212A35.3831.692.304.0129.3927.67
BCSFBain Capital20191212A10.8010.457.807.232.653.22
BCTFBancorp 34,20191212A198.2392.7692.7692.760.000.00
BDCBelden Inc.20191212A14.806.100.771.095.325.01
BDCSUBS AG Excha20191212ETN26.4715.799.7810.066.015.72
BDCYETRACS 2xMon20191212ETN138.17
BDCZETRACS Wells20191212ETN22.52
BDECInnovator S&20191212ETF17.1318.3016.5817.541.730.77
BDGEBridge Banco20191212A25.3422.397.505.1214.8817.27
BDLFlanigan's E20191212A798.08211.88211.88211.880.000.00
BDNBrandywine R20191212A7.034.574.043.450.521.11
BDRBlonder Tong20191212A603.76533.88533.88533.880.000.00
BDSIBioDelivery20191212A16.1013.15-0.142.7213.2910.43
BDXBecton, Dick20191212A5.003.240.700.982.542.26
BEBloom Energy20191212A20.5733.3721.4525.0111.928.37
BEATBioTelemetry20191212A21.5610.472.953.687.526.78
BECNBeacon Roofi20191212A11.887.282.323.134.964.15
BELFBBel Fuse Inc20191212A63.0730.218.6810.2421.5319.97
BENFranklin Res20191212A3.843.701.181.502.522.21
BEPBrookfield R20191212A8.284.692.061.722.632.97
BERYBerry Global20191212A5.962.206.663.74-4.46-1.54
BFABrown-Forman20191212A29.5923.7318.8619.314.874.43
BFBBrown-Forman20191212A4.845.092.111.502.983.59
BFAMBRIGHT HORIZ20191212A12.894.18-0.991.405.182.78
BFCBank First C20191212A232.05102.55100.25100.352.302.20
BFINBankFinancia20191212A105.9462.3233.8036.3828.5225.94
BFITGlobal X Hea20191212ETF163.2778.5778.9078.90-0.34-0.34
BFORBarron's 40020191212ETF25.9610.228.338.301.891.92
BFSSaul Centers20191212A70.4731.4823.2024.698.286.78
BFSTBusiness Fir20191212A167.4762.1029.5840.3732.5221.73
BGBunge Limite20191212A5.003.210.110.523.102.69
BGCPBGC Partners20191212A17.5113.747.467.916.285.83
BGFVBig 5 Sporti20191212A60.7441.5533.6837.487.874.08
BGGBriggs & Str20191212A22.3113.808.338.275.465.53
BGIBirks Group20191212A582.40398.72398.72398.720.000.00
BGRNiShares Glob20191212ETF16.3422.1911.3311.3310.8610.86
BGSB&G Foods, I20191212A8.155.441.913.133.532.31
BGSFBG Staffing20191212A66.7451.4229.3232.7822.1018.64
BHBiglari Hold20191212A148.8594.0474.1675.5219.8818.52
BHATBlue Hat Int20191212A300.00237.93150.74149.6387.1988.30
BHBBar Harbor B20191212A106.3558.6745.2545.7513.4212.92
BHCBausch Healt20191212A3.593.951.301.612.662.34
BHEBenchmark El20191212A10.463.264.944.85-1.68-1.58
BHFBrighthouse20191212A7.154.120.410.933.713.19
BHLBBerkshire Hi20191212A11.205.130.190.574.944.56
BHRBraemar Hote20191212A33.9017.258.367.588.909.67
BHTGBioHiTech Gl20191212A168.5572.4751.4458.8321.0313.64
BHVNBiohaven Pha20191212A21.3817.286.5610.1510.727.13
BIBProShares Ul20191212ETF8.055.72-1.74-0.857.466.57
BIBLInspire 10020191212ETF14.7816.8416.5316.830.310.01
BICKFirst Trust20191212ETF71.909.969.969.96-0.010.00
BIGBig Lots, In20191212A8.305.951.201.554.754.40
BIIBBiogen Inc.20191212A7.294.390.841.423.562.98
BILSPDR Bloombe20191212ETF1.090.720.720.720.000.00
BILLBill.com Hol20191212A14.5016.171.417.6714.768.49
BIMIBOQI Interna20191212A214.31130.72110.65112.7520.0617.97
BIOBio-Rad Labo20191212A20.068.343.824.174.113.76
BIOBBio-Rad Labo20191212A73.9722.4331.2331.23-8.81-8.81
BIOCBiocept, Inc20191212A57.7561.2742.1447.5219.1313.75
BIOLBiolase, Inc20191212A417.75326.54311.79309.5814.7516.96
BIOXBioceres Cro20191212A168.4556.89-58.76-57.58115.66114.48
BIPBrookfield I20191212A6.744.100.571.673.532.43
BISProShares Ul20191212ETF8.327.15-6.27-1.3513.428.49
BIVVanguard Int20191212ETF2.120.750.260.330.490.42
BIZDVanEck Vecto20191212ETF13.428.075.835.842.242.23
BJBJs Wholesal20191212A10.425.79-0.57-0.326.366.11
BJANInnovator S&20191212ETF21.1416.8413.9114.922.931.92
BJKVanEck Vecto20191212ETF53.9562.4430.7851.6231.6610.82
BJRIBJ's Restaur20191212A17.8214.310.381.9313.9412.38
BJULInnovator S&20191212ETF16.0614.55-22.603.0637.1411.49
BJUNInnovator S&20191212ETF32.1915.693.6210.1312.075.56
BKBank of New20191212A2.192.570.33-0.172.252.74
BKCCBlackRock Ca20191212A19.7416.154.979.8911.186.26
BKDBrookdale Se20191212A14.549.505.065.324.444.18
BKEThe Buckle,20191212A10.948.153.424.084.734.07
BKEPBlueknight E20191212A124.54125.56124.15124.151.411.41
BKFiShares MSCI20191212ETF10.859.11-2.391.4611.507.65
BKHBlack Hills20191212A10.675.021.591.363.423.67
BKIBlack Knight20191212A5.903.892.982.260.911.63
BKLNInvesco Seni20191212ETF4.393.471.542.101.931.37
BKNGBooking Hold20191212A13.366.273.423.912.632.21
BKRBaker Hughes20191212A4.643.330.581.062.762.28
BKSCBank of Sout20191212A165.1285.3185.3185.310.000.00
BKTIBK Technolog20191212A173.54223.92217.92213.756.0010.17
BKUBankunited,20191212A5.362.761.631.421.121.34
BKYIBIO-key Inte20191212A200.86234.86189.94167.6544.9367.22
BLBlackLine, I20191212A15.8910.073.494.106.585.97
BLBDBlue Bird Co20191212A60.5239.3230.5731.318.758.01
BLCMBellicum Pha20191212A102.18119.1265.8583.4053.2735.72
BLCNReality Shar20191212ETF29.8925.1012.9712.6612.1412.44
BLDTopBuild Cor20191212A14.547.782.282.795.514.99
BLDPBallard Powe20191212A17.0226.604.424.2122.2022.43
BLDRBuilders Fir20191212A5.944.762.132.522.632.24
BLESInspire Glob20191212ETF121.8774.4071.7072.682.701.72
BLFSBioLife Solu20191212A39.2436.2028.9029.267.306.94
BLHYVirtus Newfl20191212ETF55.820.960.960.960.000.00
BLINBridgeline D20191212A259.00123.05106.69109.0316.3614.02
BLKBlackrock, I20191212A7.734.081.091.662.992.42
BLKBBlackbaud, I20191212A20.499.322.863.196.456.13
BLLBall Corpora20191212A4.402.810.220.222.602.59
BLMNBloomin' Bra20191212A8.027.52-0.38-5.887.9213.42
BLNKBlink Chargi20191212A92.2268.6856.2755.9012.4112.77
BLOKAmplify Tran20191212ETF18.4513.7210.588.893.154.83
BLPHBellerophon20191212A57.3160.5234.5935.5025.9225.02
BLUBELLUS Healt20191212A75.0839.1617.5720.4921.5918.67
BLUEbluebird bio20191212A13.266.763.273.133.493.63
BLVVanguard Lon20191212ETF6.333.411.412.982.000.43
BLXBanco Latino20191212A25.8816.507.068.639.457.88
BMCHBMC Stock Ho20191212A12.126.773.463.613.323.16
BMIBadger Meter20191212A13.795.221.852.003.373.22
BMLPDorsey Wrigh20191212ETF55.4157.1443.0457.1414.110.00
BMOBank of Mont20191212A2.131.820.660.541.161.28
BMRABIOMERICA IN20191212A71.30132.0688.9894.4243.0837.65
BMRCBank of Mari20191212A59.1127.0915.9816.2911.1210.80
BMRNBioMarin Pha20191212A7.194.391.512.092.882.29
BMTCBryn Mawr Ba20191212A31.4326.404.665.2021.7421.20
BMYBristol-Myer20191212A1.611.551.580.88-0.030.68
BNDVanguard Tot20191212ETF1.200.860.430.430.430.43
BNDCFlexShares C20191212ETF12.8828.4028.3828.390.020.02
BNDWVanguard Tot20191212ETF3.162.282.361.83-0.070.45
BNDXVanguard Tot20191212ETF1.741.040.540.600.500.44
BNEDBarnes & Nob20191212A32.2933.1012.5213.1620.5819.93
BNFTBenefitfocus20191212A22.8421.311.3714.2519.947.06
BNGOBionano Geno20191212A93.9679.7371.4375.098.304.64
BNKDMicroSectors20191212ETN46.0145.0251.84109.05-6.82-64.02
BNKOMicroSectors20191212ETN29.6912.938.624.31
BNKUMicroSectors20191212ETN33.1641.76-1.930.5043.6941.27
BNKZMicroSectors20191212ETN39.4913.48-27.9243.0041.40-29.52
BNOVInnovator S&20191212ETF28.5617.9717.7517.280.230.69
BNSBank of Nova20191212A1.801.780.170.311.611.48
BNSOBonso Electr20191212A583.16653.79641.40641.4012.3912.39
BOCHBank of Comm20191212A136.5375.3954.7757.4520.6217.94
BOCTInnovator S&20191212ETF19.4918.6218.5818.530.040.09
BOHBank of Hawa20191212A12.917.351.582.795.774.56
BOKFBOK Financia20191212A18.766.412.842.923.573.49
BOMNBoston Omaha20191212A49.3443.5319.4520.3524.0823.17
BONDPIMCO Active20191212ETF6.472.772.612.770.160.00
BOOMDMC Global I20191212A32.7918.1311.5012.586.645.55
BOOTBoot Barn Ho20191212A13.4810.976.056.534.924.44
BORRBorr Drillin20191212A156.4252.5622.8731.5429.7021.02
BOSCB.O.S. Bette20191212A614.28829.59-200.66-200.661030.251030.25
BOSSGlobal X Fou20191212ETF28.6644.7844.7844.780.000.00
BOTJBank of the20191212A486.43147.42147.45147.46-0.03-0.04
BOTZGlobal X Fun20191212ETF4.666.151.762.824.393.34
BOUTInnovator IB20191212ETF61.6932.5824.5824.588.008.00
BOXBOX, INC.20191212A7.476.651.902.544.754.12
BOXLBoxlight Cor20191212A172.91144.35125.04133.3619.3210.99
BPFHBoston Priva20191212A9.9711.451.141.3210.3110.13
BPMCBlueprint Me20191212A24.2914.316.417.007.917.31
BPMPBP Midstream20191212A22.2812.726.368.136.364.60
BPMXBioPharmX Co20191212A132.88219.87194.08194.5325.7925.34
BPOPPopular Inc20191212A6.137.98-0.210.918.187.07
BPRNThe Bank of20191212A148.7666.9551.8353.2515.1213.70
BPTBP Prudhoe B20191212A53.7538.6327.1528.6511.489.98
BPTHBio-Path Hol20191212A77.7148.8737.7137.6411.1611.23
BPYBrookfield P20191212A5.484.501.351.763.152.73
BRBroadridge F20191212A6.334.280.382.593.901.70
BRBRBellRing Bra20191212A21.4813.524.907.178.626.35
BRCBrady Corpor20191212A13.966.322.083.154.233.17
BREWCraft Brew A20191212A6.526.283.623.842.662.44
BRFVanEck Vecto20191212ETF39.4821.1514.3014.456.856.70
BRGBluerock Res20191212A23.0517.225.816.4711.4010.74
BRIDBridgford Fo20191212A439.41244.21240.37234.763.849.45
BRKABerkshire Ha20191212A0.000.00
BRKBBERKSHIRE HA20191212A2.161.41-0.030.451.440.96
BRKLBrookline Ba20191212A12.008.732.863.185.875.57
BRKRBruker Corpo20191212A9.636.662.243.434.433.24
BRKSBrooks Autom20191212A13.9920.292.102.5718.1917.72
BRMKBroadmark Re20191212A12.2610.696.708.673.992.02
BRNBarnwell Ind20191212A159.84179.49142.97152.4136.5227.08
BROBrown & Brow20191212A3.422.230.690.661.541.57
BROGBrooge Energ20191212A269.73211.24122.88133.5188.3677.73
BRPBRP Group, I20191212A93.1358.0927.9835.0130.1123.08
BRPABig Rock Par20191212A1366.85
BRTBRT Apartmen20191212A120.4890.2683.8786.056.394.21
BRXBRIXMOR PROP20191212A4.824.39-0.060.094.464.30
BRYBerry Corpor20191212A22.9418.904.476.5214.4312.38
BRZUDirexion Dai20191212ETF3.853.94-1.770.315.713.64
BSAEInvesco Bull20191212ETF21.170.00
BSBEInvesco Bull20191212ETF36.39
BSCEInvesco Bull20191212ETF36.71
BSCKInvesco Bull20191212ETF4.733.203.203.200.000.00
BSCLInvesco Bull20191212ETF4.753.011.061.111.951.90
BSCMInvesco Bull20191212ETF4.763.212.422.380.790.83
BSCNInvesco Bull20191212ETF5.914.423.193.101.231.32
BSCOInvesco Bull20191212ETF5.923.543.453.430.090.11
BSCPInvesco Bull20191212ETF13.577.479.139.13-1.66-1.66
BSCQInvesco Bull20191212ETF8.606.536.476.170.070.37
BSCRInvesco Bull20191212ETF15.159.859.749.740.110.11
BSCSInvesco Bull20191212ETF20.8015.5415.5415.540.000.00
BSCTInvesco Bull20191212ETF22.680.310.310.310.000.00
BSDEInvesco Bull20191212ETF37.3932.3932.3932.390.000.00
BSEPInnovator S&20191212ETF23.9621.3921.3921.390.000.00
BSETBassett Furn20191212A121.9784.8331.9234.3052.9050.52
BSGMBioSig Techn20191212A90.9663.4949.6851.2213.8212.27
BSIGBrightSphere20191212A10.918.751.842.706.916.05
BSJKInvesco Bull20191212ETF5.624.824.584.740.240.08
BSJLInvesco Bull20191212ETF4.507.072.142.734.944.35
BSJMInvesco Bull20191212ETF4.995.093.103.201.991.90
BSJNInvesco Bull20191212ETF4.314.112.832.761.281.35
BSJOInvesco Bull20191212ETF12.535.336.355.53-1.02-0.20
BSJPInvesco Bull20191212ETF7.476.616.326.530.290.08
BSJQInvesco Bull20191212ETF9.624.085.194.24-1.11-0.15
BSJRInvesco Bull20191212ETF9.505.86-11.080.2716.945.59
BSMBlack Stone20191212A13.787.392.483.304.924.09
BSMLInvesco Bull20191212ETF18.816.966.966.960.000.00
BSMMInvesco Bull20191212ETF7.932.371.881.880.490.49
BSMNInvesco Bull20191212ETF15.984.384.464.46-0.08-0.08
BSMOInvesco Bull20191212ETF11.173.99-3.192.397.171.59
BSMPInvesco Bull20191212ETF14.022.863.422.30-0.560.56
BSMQInvesco Bull20191212ETF16.4212.056.807.415.244.64
BSMRInvesco Bull20191212ETF16.655.811.711.714.114.11
BSMSInvesco Bull20191212ETF14.476.23-5.47-0.7311.706.96
BSMTInvesco Bull20191212ETF14.204.14-2.34-4.346.488.48
BSQRBSQUARE Corp20191212A423.44180.60139.76173.6640.846.94
BSRRSierra Banco20191212A54.2325.929.9810.6115.9515.31
BSTCBioSpecifics20191212A85.4243.4431.7333.6411.729.80
BSVVanguard Sho20191212ETF1.240.730.600.610.120.12
BSVNBank7 Corp.20191212A247.09154.54154.52154.540.010.00
BSXBoston Scien20191212A2.403.572.582.681.000.90
BTAIBioXcel Ther20191212A163.2576.418.186.4868.2369.93
BTALAGFiQ U.S. M20191212ETF21.1115.047.869.707.185.33
BTEBaytex Energ20191212A81.9573.1951.0352.3022.1620.89
BTECPrincipal He20191212ETF43.2342.877.3137.1135.565.76
BTGB2Gold Corp.20191212A26.7721.319.0610.3212.2511.00
BTNBallantyne S20191212A540.31217.02201.54202.3115.4814.71
BTUPeabody Ener20191212A15.3810.653.454.587.196.07
BUGGlobal X Cyb20191212ETF6.066.823.933.932.892.89
BULPacer US Cas20191212ETF23.354.2031.65-14.12-27.4518.32
BURLBURLINGTON S20191212A7.673.541.481.572.061.96
BUSEFirst Busey20191212A14.818.393.332.615.065.78
BUYUSCF SummerH20191212ETF91.0558.8137.1337.1421.6821.68
BUYNUSCF SummerH20191212ETF63.59
BVBrightView H20191212A28.0610.234.705.075.535.16
BVALBrand Value20191212ETF19.0611.49-1.480.1312.9611.35
BVSNBroadvision20191212A343.23302.98240.38240.3862.5962.59
BWBabcock & Wi20191212A57.7151.6927.8134.1423.8817.55
BWABorgWarner I20191212A4.552.670.860.951.821.72
BWBBridgewater20191212A31.7416.285.547.0910.759.20
BWENBroadwind En20191212A321.23180.11111.32134.6368.7845.48
BWFGBankwell Fin20191212A168.55110.3197.10101.4813.218.83
BWLABowl America20191212A418.02306.14306.14306.140.000.00
BWXSPDR Bloombe20191212ETF4.313.783.473.550.310.23
BWXTBWX Technolo20191212A8.633.401.391.372.012.03
BWZSPDR Bloombe20191212ETF32.5517.3216.6217.000.700.33
BXThe Blacksto20191212A2.522.971.121.211.861.77
BXCBlueLinx Hol20191212A49.7923.214.097.6019.1215.61
BXGBluegreen Va20191212A132.3394.4071.2280.1523.1914.25
BXMTBlackstone M20191212A2.942.991.340.861.652.13
BXPBoston Prope20191212A6.292.490.340.542.151.95
BXRXBaudax Bio,20191212A115.62103.0185.7885.5617.2217.45
BXSBancorpSouth20191212A7.428.104.235.423.882.69
BYByline Banco20191212A23.5915.634.245.2911.3910.35
BYDBoyd Gaming20191212A9.244.572.753.231.821.34
BYFCBroadway Fin20191212A394.27208.50183.05192.0725.4516.43
BYLDiShares Yiel20191212ETF6.606.426.746.61-0.33-0.20
BYNDBeyond Meat,20191212A8.556.001.282.074.723.92
BYSIBeyondSpring20191212A127.74108.91-7.491.04116.40107.87
BZHBeazer Homes20191212A18.059.894.973.824.926.07
BZQProShares Ul20191212ETF5.054.97-1.950.506.924.48
CCitigroup In20191212A1.451.400.500.320.901.08
CAAPCorporacion20191212A44.9633.6821.5726.1312.117.55
CAASChina Automo20191212A110.36133.5397.2741.3636.2692.17
CABACabaletta Bi20191212A317.34220.8351.83100.65169.00120.18
CABOCable One, I20191212A7.6912.6611.6813.000.01-0.06
CACCamden Natio20191212A30.6014.419.0610.355.354.06
CACCCredit Accep20191212A35.9611.936.677.735.254.19
CACGClearBridge20191212ETF46.4624.9323.2523.501.681.43
CACICACI INTERNA20191212A23.899.884.504.755.375.12
CADECadence Banc20191212A6.526.652.892.033.774.63
CAECAE INC20191212A4.603.490.130.173.363.31
CAGConagra Bran20191212A3.935.483.713.831.761.65
CAHCardinal Hea20191212A4.054.83-1.45-0.626.285.45
CAICAI Internat20191212A23.4310.594.763.415.837.18
CAKECheesecake F20191212A11.8712.869.9910.622.862.24
CALCaleres Inc20191212A13.856.380.320.606.055.77
CALACalithera Bi20191212A48.2132.347.4211.5624.9220.78
CALFPacer US Sma20191212ETF9.288.079.348.08-1.270.00
CALMCal-Maine Fo20191212A12.2514.670.44-0.2314.2314.90
CALXCALIX, INC.20191212A27.7820.667.016.9113.6513.75
CAMPCalAmp Corp.20191212A17.1331.320.580.6030.7430.72
CAMTCamtek Ltd20191212A33.7621.577.548.8714.0312.71
CAPEiPath Shille20191212ETN14.0211.844.659.387.192.46
CAPLCrossAmerica20191212A49.6833.0429.5330.113.512.93
CAPRCapricor The20191212A256.30198.53155.38158.3543.1540.18
CARAvis Budget20191212A10.6012.854.705.208.157.67
CARACara Therape20191212A15.4213.532.457.6911.085.84
CARECARTER BANK20191212A94.7354.439.0910.8545.3443.58
CARGCarGurus, In20191212A11.0610.213.073.477.146.74
CAROCarolina Fin20191212A15.1810.054.905.485.144.57
CARSCars.com Inc20191212A10.497.121.742.355.384.78
CARVCarver Banco20191212A460.57195.74184.18182.4411.5613.29
CARZFirst Trust20191212ETF36.2517.079.939.847.147.23
CASACasa Systems20191212A30.9830.17-2.58-0.2732.7530.43
CASHMeta Financi20191212A15.597.870.501.197.376.68
CASICASI Pharmac20191212A67.6253.3918.9431.5234.4521.87
CASYCasey's Gene20191212A12.036.262.323.273.942.99
CATCaterpillar20191212A3.412.780.751.022.031.76
CATBCatabasis Ph20191212A90.9975.6757.0951.5918.5824.08
CATCCAMBRIDGE BA20191212A94.5031.0229.8431.431.18-0.41
CATHGlobal X S&P20191212ETF14.679.137.456.211.682.91
CATMCardtronics20191212A15.636.832.762.964.073.86
CATOCATO CORP20191212A19.8611.652.474.939.186.72
CATSCatasys Inc.20191212A123.5890.6977.2073.8813.4816.80
CATYCathay Gener20191212A11.169.294.815.834.473.46
CBChubb Limite20191212A4.982.110.630.841.481.27
CBANColony Bankc20191212A190.0449.4846.0747.353.422.13
CBATCBAK Energy20191212A144.61130.13108.00118.1022.1212.03
CBAYCymabay Ther20191212A60.1051.3124.9623.4726.3527.82
CBBCincinnati B20191212A26.4627.8642.1348.01-14.28-20.15
CBFVCB Financial20191212A126.6146.8234.0939.1012.727.71
CBIOCatalyst Bio20191212A133.20120.7986.8287.8633.9732.93
CBLCBL& Associa20191212A71.4071.3330.9629.5640.4241.79
CBLICleveland Bi20191212A960.63265.27138.63138.63126.64126.64
CBMBCBM Bancorp,20191212A24.8733.43-17.6336.8851.06-3.44
CBMGCellular Bio20191212A58.3376.5318.2322.4158.3054.13
CBNKCapital Banc20191212A319.48100.5886.3589.9314.2210.64
CBOECboe Global20191212A8.445.111.312.103.803.01
CBONVanEck Vecto20191212ETF48.8831.4731.4731.470.000.00
CBRECBRE GROUP,20191212A5.253.580.500.933.082.66
CBRLCracker Barr20191212A10.285.772.783.142.992.63
CBSHCommerce Ban20191212A6.519.42-1.301.6210.727.79
CBTCabot Corpor20191212A11.296.094.324.981.781.11
CBTXCBTX, Inc. C20191212A61.8426.7219.6417.507.089.22
CBUCommunity Ba20191212A14.396.012.072.233.943.78
CBZCBIZ, Inc.20191212A12.748.412.482.655.945.78
CCThe Chemours20191212A7.535.731.311.594.434.14
CCBCoastal Fina20191212A128.1588.4874.2170.8814.2717.60
CCBGCapital City20191212A59.6734.9523.2723.4111.6811.53
CCCClarivate An20191212A10.545.743.042.592.703.12
CCCLChina Cerami20191212A322.74165.90106.89116.7959.0149.11
CCDCalamos Dyna20191212A23.5322.9711.4712.3011.5010.66
CCEPCoca-Cola Eu20191212A4.722.890.931.301.961.59
CCFChase Corpor20191212A135.4853.5949.3750.364.253.24
CCHCollier Cree20191212A66.2439.1029.3329.339.779.77
CCICrown Castle20191212A4.302.570.180.822.391.75
CCJCameco Corpo20191212A10.959.275.645.683.623.58
CCKCrown Holdin20191212A6.232.720.991.431.731.29
CCLCarnival Cor20191212A2.231.860.390.491.471.37
CCLPCSI Compress20191212A110.3771.1228.0928.8243.0342.31
CCMPCabot Microe20191212A15.518.813.293.755.525.06
CCNECNB Financia20191212A105.8844.3827.6829.5516.7014.83
CCOClear Channe20191212A41.3733.6116.9412.3816.5721.07
CCOICogent Commu20191212A16.229.961.962.418.007.55
CCORCore Alterna20191212ETF74.0327.3820.2324.547.152.83
CCRCONSOL Coal20191212A83.2557.2947.0747.0210.2110.27
CCRCChina Custom20191212A732.20900.53900.53900.530.000.00
CCRNCross Countr20191212A18.9241.537.028.1134.5133.42
CCSCENTURY COMM20191212A14.217.352.843.174.514.18
CCXChurchill Ca20191212A82.3478.2078.2078.200.000.00
CCXIChemoCentryx20191212A25.9814.186.186.438.007.75
CDAYCeridian HCM20191212A11.316.221.452.344.773.88
CDCVictoryShare20191212ETF4.853.340.812.232.521.11
CDECoeur Mining20191212A14.3410.811.984.518.836.29
CDEVCentennial R20191212A26.0219.857.998.8511.8610.98
CDKCDK Global,20191212A6.993.43-0.321.773.741.66
CDLVictoryShare20191212ETF30.409.709.699.350.010.35
CDLXCardlytics,20191212A30.7316.667.219.569.457.10
CDMOAvid Bioserv20191212A26.3938.99-1.1317.9340.2021.06
CDNACareDx, Inc.20191212A20.0711.810.833.5710.988.24
CDNSCadence Desi20191212A5.102.510.330.572.181.94
CDORCondor Hospi20191212A9.218.885.405.963.482.93
CDRCedar Realty20191212A42.7536.5724.8821.3411.6915.23
CDTXCidara Thera20191212A120.5663.6214.1912.8949.4450.73
CDWCDW Corporat20191212A6.585.300.260.395.054.91
CDXCChromaDex Co20191212A40.9734.428.274.6426.1529.78
CDXSCodexis, Inc20191212A20.6410.763.934.726.836.04
CDZICADIZ, Inc.20191212A23.6930.5711.9217.0418.6513.54
CECelanese Cor20191212A6.462.86-0.010.492.872.37
CECECeco Environ20191212A35.2031.0417.9922.1513.058.89
CEFSSaba Closed-20191212ETF47.1838.0238.4038.40-0.38-0.38
CEICamber Energ20191212A102.5990.8147.1257.1543.7033.88
CEIXCONSOL Energ20191212A23.5914.626.237.368.387.26
CELCellcom Isra20191212A83.5942.5539.3939.393.163.16
CELCCelcuity Inc20191212A193.95136.70106.48106.7030.2230.00
CELHCelsius Hold20191212A34.4628.808.4310.4620.3718.34
CELPCypress Envi20191212A200.0997.0736.8935.7460.1761.33
CEMBiShares J.P.20191212ETF8.7411.3410.7410.980.600.36
CEMIChembio diag20191212A211.70390.89114.89109.37276.00281.52
CENTCentral Gard20191212A27.1023.245.476.7817.7716.46
CENTACentral Gard20191212A15.8734.001.265.1932.7428.81
CENXCentury Alum20191212A13.6015.88-13.18-4.7629.0620.64
CEPUCentral Puer20191212A52.8632.3617.1719.4415.2012.93
CEQPCrestwood Eq20191212A13.796.272.132.554.143.72
CERCCerecor Inc.20191212A134.07125.5827.3540.6198.2384.96
CERNCerner Corp20191212A4.054.561.421.303.143.26
CERSCerus Corp20191212A25.5019.629.0810.8310.558.79
CETVCentral Euro20191212A22.3118.5511.9112.426.586.08
CETXCEMTREX INC.20191212A145.31139.87111.50111.1328.3728.74
CEVACEVA Inc.20191212A27.9328.61-0.561.2129.1627.40
CEWWisdomTree20191212ETF27.9723.7824.6624.66-0.88-0.88
CEYVictoryShare20191212ETF21.2530.5813.6924.4116.896.17
CEZVictoryShare20191212ETF26.9422.7522.7522.750.000.00
CFCF Industrie20191212A5.093.220.831.022.392.20
CFAVictoryShare20191212ETF5.838.716.718.352.010.36
CFBCrossFirst B20191212A135.2556.7039.9147.2516.799.46
CFBICommunity Fi20191212A388.93118.72109.31114.029.414.71
CFBKCentral Fede20191212A73.4189.0287.6987.691.331.33
CFFACF Finance A20191212A240.58158.16198.58198.58-40.42-40.42
CFFIC&F Financia20191212A383.06135.30146.60126.80-11.308.50
CFFNCapitol Fede20191212A7.5710.382.392.658.027.86
CFGCitizens Fin20191212A2.533.240.410.672.832.57
CFMSConformis, I20191212A69.7263.5242.1842.0521.3421.46
CFOVictoryShare20191212ETF4.943.301.302.102.011.20
CFRCullen/Frost20191212A11.127.484.944.512.542.97
CFRXContraFect C20191212A124.87169.55107.10104.0262.4465.52
CFXColfax Corpo20191212A7.234.662.712.841.961.83
CGThe Carlyle20191212A5.693.920.301.033.622.89
CGACHINA GREEN20191212A206.77165.36129.43132.4335.9332.93
CGBDTCG BDC, Inc20191212A12.779.224.724.484.504.73
CGCCanopy Growt20191212A9.308.514.334.534.193.99
CGENCompugen Ltd20191212A62.9145.0512.5816.1332.4828.92
CGIXCancer Genet20191212A112.5468.7048.7350.1619.9718.55
CGNXCognex Corp20191212A7.355.502.342.003.163.51
CGOCalamos Glob20191212A46.3344.8333.5835.1811.259.64
CGWInvesco S&P20191212ETF26.3814.5010.6911.563.812.94
CHADDirexion Dai20191212ETF15.3814.0512.2013.591.840.45
CHAPChaparral En20191212A101.0084.7272.6173.3412.1111.38
CHAUDirexion Dai20191212ETF5.625.372.181.983.193.39
CHCIComstock Hol20191212A244.57378.27148.13148.13230.15230.15
CHCOCity Holding20191212A29.4814.406.707.717.706.69
CHCTCommunity He20191212A19.5313.579.508.924.074.64
CHDChurch & Dwi20191212A3.561.500.360.401.151.13
CHDNChurchill Do20191212A16.326.391.942.024.454.36
CHEChemed Corpo20191212A27.8510.097.218.132.881.96
CHEFThe Chef's W20191212A33.6842.1828.8336.1213.356.06
CHEKCheck-Cap Lt20191212A311.12307.57229.65220.9777.9286.60
CHEPAGFiQ U.S. M20191212ETF190.67
CHFSCHF Solution20191212A239.40169.53112.54114.5156.9955.02
CHGGCHEGG, INC.20191212A7.235.081.321.873.763.21
CHGXChange Finan20191212ETF23.027.858.277.85-0.430.00
CHHChoice Hotel20191212A8.564.461.951.922.512.54
CHICalamos Conv20191212A16.7312.508.877.093.635.40
CHICGlobal X MSC20191212ETF94.7041.0240.4840.480.540.54
CHIEGlobal X MSC20191212ETF692.19173.82173.82173.820.000.00
CHIHGlobal X MSC20191212ETF455.86355.91289.43285.1666.4970.76
CHIIGlobal X MSC20191212ETF573.54189.35189.42189.35-0.070.00
CHIKGlobal X MSC20191212ETF83.3631.6831.6831.680.000.00
CHILGlobal X MSC20191212ETF88.18
CHIMGlobal X MSC20191212ETF243.37111.6071.1071.1040.5040.50
CHIQGlobal X MSC20191212ETF59.3287.2361.2664.6725.9722.56
CHIRGlobal X MSC20191212ETF1028.69
CHISGlobal X MSC20191212ETF250.93144.77144.77144.770.000.00
CHIUGlobal X MSC20191212ETF1298.20
CHIXGlobal X MSC20191212ETF82.9137.3033.6233.623.683.68
CHKChesapeake E20191212A5.085.892.013.903.891.99
CHKPCheck Point20191212A5.813.900.050.173.853.73
CHMAChiasma, Inc20191212A31.1521.7811.1310.5910.6511.19
CHMGChemung Fina20191212A236.2197.9336.3740.2961.5757.64
CHMICHERRY HILL20191212A15.299.852.782.897.076.96
CHNALoncar China20191212ETF52.5039.3628.8226.6310.5412.73
CHNGChange Healt20191212A24.1211.918.009.133.922.79
CHNRChina Natura20191212A243.98356.91338.75339.1018.1617.81
CHRACharah Solut20191212A134.8295.7873.8373.2421.9622.55
CHRSCoherus BioS20191212A18.4513.460.503.8212.969.65
CHRWC.H. Robinso20191212A5.456.431.972.354.464.07
CHSChicos FAS,20191212A25.4422.178.089.6714.0912.50
CHTRCharter Comm20191212A7.613.050.961.222.101.83
CHUYChuy's Holdi20191212A38.8728.3512.169.8416.1918.50
CHWCalamos Glob20191212A14.3137.8316.2816.8921.5520.94
CHWYChewy, Inc.20191212A11.686.250.923.055.333.19
CHYCalamos Conv20191212A17.7426.963.423.7323.5423.23
CICIGNA Corpor20191212A6.695.292.172.543.122.75
CIACitizens, In20191212A35.4121.348.9111.8212.439.52
CIBRFirst Trust20191212ETF20.8713.256.2611.666.991.59
CIDVictoryShare20191212ETF21.9915.5815.5815.580.000.00
CIDMCinedigm Cor20191212A418.37251.72114.41137.67137.31114.05
CIENCiena Corpor20191212A4.614.25-1.040.965.303.29
CIFSChina Intern20191212A173.45140.44105.27116.2135.1624.22
CIGIColliers Int20191212A20.7715.638.938.386.707.25
CILVictoryShare20191212ETF9.8715.744.415.4411.3310.30
CIMChimera Inve20191212A4.864.071.021.363.052.70
CINFCincinnati F20191212A5.877.562.883.744.673.81
CINRCINER RESOUR20191212A63.9325.3420.9720.924.374.42
CIOCITY OFFICE20191212A10.656.981.743.065.233.92
CIRCIRCOR Inter20191212A24.5913.056.707.316.355.74
CITCIT Group In20191212A7.094.222.492.521.731.70
CIVBCivista Banc20191212A52.7833.5717.3018.5816.2814.99
CIXComp X Inter20191212A471.88262.23267.85270.07-5.62-7.84
CIZVictoryShare20191212ETF17.9512.818.178.134.644.68
CIZNCitizens Hol20191212A189.21114.46-3.70-3.70118.16118.16
CJJDChina Jo-Jo20191212A65.5358.6840.9344.9617.7913.75
CKHSeacor Holdi20191212A30.8916.492.433.3214.0613.17
CKPTCheckpoint T20191212A222.14118.3063.1765.4755.1352.83
CKXCKX Lands, I20191212A671.45346.65346.65346.650.000.00
CLColgate-Palm20191212A1.932.850.180.792.672.07
CLARClarus Corpo20191212A34.6820.959.429.5811.5311.37
CLBCore Laborat20191212A18.356.071.992.294.083.78
CLBKColumbia Fin20191212A13.9513.211.552.6111.6610.60
CLBSCaladrius Bi20191212A210.71204.81201.72203.013.091.80
CLCTCollectors U20191212A67.9941.6220.2523.7521.3717.86
CLDBCORTLAND BNC20191212A352.11242.70247.03235.40-4.337.30
CLDRCloudera, In20191212A9.378.913.112.305.816.61
CLDTCHATHAM LODG20191212A11.877.104.734.522.362.58
CLDXCelldex Ther20191212A64.5454.1628.9729.2625.1824.90
CLFCleveland-Cl20191212A11.4610.575.233.865.346.71
CLFDClearfield,20191212A79.8755.37-2.06-0.3557.4355.72
CLGXCorelogic, I20191212A8.413.180.830.952.352.23
CLHClean Harbor20191212A12.606.403.132.843.283.57
CLIMack-Cali Re20191212A9.153.962.972.290.991.67
CLIRClearSign Te20191212A209.23245.73215.64219.4730.0926.25
CLIXProShares Lo20191212ETF18.4416.3015.3815.640.920.66
CLMTCalumet Spec20191212A67.4257.2932.9236.8224.3720.47
CLNCColony Credi20191212A23.8616.037.648.618.397.42
CLNEClean Energy20191212A51.3540.9121.2422.3019.6718.57
CLNYColony Capit20191212A22.4817.5310.3911.947.145.59
CLOUGlobal X Clo20191212ETF25.1615.086.758.898.336.19
CLPRClipper Real20191212A60.9644.7134.1434.4910.5710.22
CLPSCLPS Incorpo20191212A264.39224.28172.62176.1851.6648.09
CLRCONTINENTAL20191212A7.4610.901.935.008.965.90
CLRBCellectar Bi20191212A155.99129.2676.1374.9453.1354.31
CLRGIQ Chaikin U20191212ETF18.109.796.746.513.053.28
CLROClearOne, In20191212A345.92135.45-98.60-98.60234.05234.05
CLSCelestica, I20191212A13.3312.35-5.74-6.1418.0918.50
CLSDClearside Bi20191212A100.3771.3845.8749.4525.5121.93
CLSNCelsion Corp20191212A146.21105.5858.3169.5447.2736.04
CLTLInvesco Trea20191212ETF1.661.291.291.290.000.00
CLUBTown Sports20191212A173.2040.0229.7728.2210.2411.80
CLVSClovis Oncol20191212A16.7013.921.774.0512.169.87
CLWClearwater P20191212A33.1721.885.619.8616.2812.02
CLWTEuro Tech Ho20191212A416.67251.92130.43165.50121.5086.42
CLXClorox Compa20191212A4.041.860.680.831.181.03
CLXTCalyxt, Inc.20191212A85.59115.0036.4839.9078.5275.10
CMCanadian Imp20191212A2.412.521.421.531.100.99
CMAComerica Inc20191212A4.483.220.831.292.401.93
CMBMCambium Netw20191212A274.82181.78137.00137.8744.7943.91
CMBSiShares CMBS20191212ETF35.8219.2617.7518.411.500.85
CMCCommercial M20191212A5.065.071.612.143.452.93
CMCLCaledonia Mi20191212A198.41124.3794.7095.3129.6629.06
CMCOColumbus McK20191212A20.5117.255.566.0411.6811.21
CMCSAComcast Corp20191212A2.343.841.711.992.121.85
CMCTCIM Commerci20191212A48.8323.1712.4912.2810.6810.90
CMDCantel Medic20191212A17.0210.502.665.127.845.38
CMDYiShares Bloo20191212ETF37.5528.5225.1325.473.403.06
CMECME Group In20191212A5.964.412.471.921.942.49
CMFiShares Cali20191212ETF3.022.562.492.510.070.05
CMGChipotle Mex20191212A9.504.962.722.872.242.10
CMICummins Inc.20191212A5.355.331.941.333.394.00
CMLSCumulus Medi20191212A53.2030.5022.8825.147.625.36
CMOCapstead Mor20191212A12.4210.917.187.593.723.30
CMPCompass Mine20191212A17.498.535.063.943.474.59
CMPRCimpress PLC20191212A22.5610.493.933.706.566.79
CMRECostamare In20191212A11.7414.5510.869.713.764.91
CMRXChimerix, In20191212A52.8554.859.2110.1945.6444.66
CMSCMS Energy C20191212A2.562.010.840.671.171.34
CMTCore Molding20191212A469.84243.36230.46230.2912.9013.07
CMTLComtech Tele20191212A23.7510.28-1.124.0711.416.22
CNXtrackers MS20191212ETF29.2219.9720.6920.10-0.72-0.13
CNACNA Financia20191212A8.885.702.493.043.212.67
CNATConatus Phar20191212A132.93107.3265.5674.7841.7632.54
CNBKACentury Banc20191212A53.5022.3219.5019.882.812.43
CNBSAmplify Seym20191212ETF65.4042.4442.4442.440.000.00
CNCCentene Corp20191212A3.272.420.790.771.631.65
CNCEConcert Phar20191212A56.6834.6110.9511.7423.6622.86
CNCRLoncar Cance20191212ETF30.6675.3374.5674.680.780.65
CNDTConduent Inc20191212A16.4812.347.016.295.346.05
CNETChinaNet Onl20191212A165.46115.4488.4592.7427.0022.70
CNFRConifer Hold20191212A701.38393.06345.03350.0248.0343.04
CNHICNH INDUSTRI20191212A9.397.50-0.400.657.906.86
CNICanadian Nat20191212A2.818.298.047.730.260.57
CNKCinemark Hol20191212A8.685.121.671.953.453.17
CNMDCONMED Corpo20191212A18.897.521.222.396.305.13
CNNECannae Holdi20191212A16.925.432.512.902.922.53
CNOCNO Financia20191212A5.714.851.131.553.723.30
CNOBCenter Banco20191212A21.7714.172.011.7512.1612.42
CNPCenterPoint20191212A4.093.041.311.581.731.47
CNQCanadian Nat20191212A3.383.100.330.872.772.23
CNRCornerstone20191212A19.0313.031.383.8011.649.23
CNRGSPDR S&P Ken20191212ETF13.5714.5212.8314.211.690.30
CNSCohen & Stee20191212A15.965.462.092.313.373.15
CNSLConsolidated20191212A28.7125.2710.7912.3414.4812.91
CNSPCNS Pharmace20191212A120.3198.2870.3773.6827.9124.60
CNSTConstellatio20191212A55.0729.9913.6617.3216.3312.67
CNTGCentogene N.20191212A211.75145.43115.27105.9930.1639.44
CNTYCentury Casi20191212A47.9030.0013.8615.9516.1514.05
CNXCNX Resource20191212A13.869.955.105.534.854.42
CNXMCNX Midstrea20191212A14.227.933.553.414.384.52
CNXNPC Connectio20191212A29.8019.956.506.8713.4513.08
CNXTVanEck Vecto20191212ETF29.6163.2645.6458.0917.625.17
CNYAiShares MSCI20191212ETF49.7427.837.5916.3220.2411.51
COGlobal Cord20191212A49.5936.4834.0433.392.453.09
COCPCocrystal Ph20191212A332.03306.13248.28247.9157.8558.22
CODACoda Octopus20191212A91.9957.7117.0017.1240.7140.59
CODICompass Dive20191212A22.2915.844.555.4711.2810.36
CODXCo-Diagnosti20191212A192.28106.0777.2477.2428.8328.83
COFCapital One20191212A2.822.160.080.322.081.85
COGCabot Oil &20191212A6.275.053.001.812.043.24
COHNCohen & Comp20191212A561.15340.83199.19248.79141.6492.03
COHRCoherent Inc20191212A20.497.601.862.835.744.77
COHUCohu Inc20191212A16.3211.32-0.490.2911.8111.03
COKECoca-Cola Co20191212A73.0729.0323.0122.115.906.80
COLBColumbia Ban20191212A13.595.72-0.230.065.955.66
COLDAmericold Re20191212A6.962.991.511.791.491.21
COLLCollegium Ph20191212A24.7319.974.232.7815.7417.19
COLMColumbia Spo20191212A11.399.393.281.926.117.46
COMDirexion Aus20191212ETF36.7712.6012.7612.69-0.16-0.10
COMBGraniteShare20191212ETF19.458.337.807.740.520.58
COMMCommScope Ho20191212A7.587.382.151.495.235.89
COMTiShares Comm20191212ETF7.676.455.865.860.600.59
CONECyrusOne Inc20191212A8.115.531.941.933.593.60
CONNConn's Inc.20191212A19.2318.4012.997.855.4110.55
COOThe Cooper C20191212A9.954.753.923.660.831.09
COOPMr. Cooper G20191212A17.3621.380.87-0.8220.5522.20
COPConocoPhilli20191212A2.262.231.120.671.111.56
COPXGlobal X Cop20191212ETF30.8087.2187.6086.92-0.380.29
CORCoresite Rea20191212A12.246.810.813.196.003.61
CORECore Mark Ho20191212A20.3012.133.412.578.729.56
CORPPIMCO Invest20191212ETF6.505.743.113.182.632.56
CORRCorEnergy In20191212A19.0611.527.946.593.584.93
CORTCorcept Ther20191212A10.7215.42-0.061.5915.4813.84
CORVCorrevio Pha20191212A40.6071.7650.6158.3821.1513.58
COSTCostco Whole20191212A3.032.240.690.831.551.41
COTYCOTY INC20191212A8.747.552.485.835.061.71
COUPCoupa Softwa20191212A10.365.242.472.882.762.36
COWiPath Series20191212ETN26.8117.1414.3415.622.801.52
COWNCowen Inc. C20191212A21.548.831.283.587.545.25
COWZPacer US Cas20191212ETF5.814.894.154.420.740.47
CPCanadian Pac20191212A6.242.811.011.321.801.49
CPACopa Holding20191212A17.149.021.952.227.066.80
CPAAConyers Park20191212A612.76
CPAHCounterpath20191212A377.27261.91201.63219.3260.2842.58
CPBCampbell Sou20191212A2.982.750.650.752.102.00
CPECallon Petro20191212A22.8917.247.919.689.327.56
CPFCentral Paci20191212A14.479.963.205.806.764.16
CPGCRESCENT POI20191212A26.3023.5111.5312.2811.9811.23
CPHCCanterbury P20191212A268.90151.35137.34137.3414.0014.00
CPHIChina Pharma20191212A183.30124.3995.15136.7129.25-12.32
CPICPI Inflatio20191212ETF16.7014.567.4012.267.162.30
CPIXCumberland P20191212A207.52244.82124.76124.76120.07120.07
CPKChesapeake U20191212A24.5714.137.898.856.245.28
CPLGCorePoint Lo20191212A35.3913.964.929.679.054.29
CPLPCapital Prod20191212A28.3732.2418.7121.8113.5310.44
CPRICapri Holdin20191212A5.109.056.566.502.502.56
CPRTCopart Inc20191212A3.902.200.560.721.631.48
CPRXCatalyst Pha20191212A23.3622.997.5810.4015.4112.59
CPSCooper-Stand20191212A37.6217.762.124.2715.6413.49
CPSHCPS Technolo20191212A329.14438.32405.61405.6132.7132.71
CPSIComputer Pro20191212A31.7315.375.715.729.669.64
CPSSConsumer Por20191212A409.96697.81578.94625.11118.8772.70
CPSTCapstone Tur20191212A76.6842.2834.9033.577.388.70
CPTCamden Prope20191212A7.203.672.852.570.811.10
CPTACapitala Fin20191212A18.3719.3514.9013.914.465.45
CPZCalamos Long20191212A25.4021.4420.6720.670.760.76
CQPCheniere Ene20191212A19.628.283.344.094.934.19
CQQQInvesco Chin20191212ETF30.1614.6111.5811.813.042.80
CRCrane Compan20191212A9.963.670.960.972.712.69
CRAICRA Internat20191212A80.2836.0223.4625.8912.5610.13
CRAKVanEck Vecto20191212ETF47.2723.2218.4818.484.744.74
CRBNiShares MSCI20191212ETF9.576.680.833.185.853.49
CRBPCorbus Pharm20191212A27.1725.164.516.7120.6518.45
CRCCalifornia R20191212A27.8019.9010.928.778.9811.13
CRDACrawford & C20191212A47.8629.6916.5416.0513.1513.64
CRDBCrawford & C20191212A80.4040.4033.1734.727.235.68
CREECree Inc20191212A10.364.241.141.463.112.78
CREGChina Recycl20191212A335.61326.35169.78185.33156.56141.01
CREXCREATIVE REA20191212A521.54275.67275.67275.670.000.00
CRHMCRH Medical20191212A48.1824.3216.3415.707.978.62
CRICarter's Inc20191212A8.724.150.371.503.782.65
CRISCuris Inc20191212A134.46117.65101.8084.4015.8533.26
CRKComstock Res20191212A27.6820.567.027.1713.5413.39
CRLCharles Rive20191212A14.367.221.831.925.385.29
CRMsalesforce.c20191212A2.241.740.910.760.830.97
CRMDCorMedix Inc20191212A55.8443.9225.9323.5217.9920.40
CRMTAmerica's Ca20191212A43.7822.339.619.7212.7212.61
CRNCCerence Inc.20191212A34.8516.1211.6610.514.465.61
CRNTCeragon Netw20191212A56.1144.7018.1417.7426.5626.97
CRNXCrinetics Ph20191212A105.0464.7147.1047.1817.6117.53
CRONCronos Group20191212A14.2212.147.096.375.055.76
CROPIQ Global Ag20191212ETF51.1635.33-68.64-68.64103.97103.97
CROXCrocs, Inc.20191212A7.876.331.821.974.514.36
CRSCarpenter Te20191212A21.909.412.232.687.186.73
CRSACrescent Acq20191212A20.9137.0783.3183.31-46.23-46.23
CRSPCRISPR Thera20191212A18.8811.797.266.884.534.91
CRTCross Timber20191212A55.6438.1914.1815.5724.0122.62
CRTXCortexyme, I20191212A181.2167.4547.4455.4320.0112.02
CRUSCirrus Logic20191212A9.918.211.201.807.016.41
CRVLCorvel Corp20191212A38.7321.007.838.6813.1612.32
CRVSCorvus Pharm20191212A83.4553.2610.1916.5943.0736.67
CRWDCrowdStrike20191212A15.019.093.704.695.394.40
CRWSCrown Crafts20191212A166.09110.3396.6999.9713.6310.35
CRYCryoLife, In20191212A22.8311.284.234.577.046.71
CSAVictoryShare20191212ETF27.6322.1320.0720.072.062.06
CSBVictoryShare20191212ETF39.8220.4620.7320.60-0.27-0.13
CSBRChampions On20191212A107.80153.22111.10115.7142.1237.51
CSCOCisco System20191212A2.212.430.811.201.611.23
CSDInvesco S&P20191212ETF55.3625.9417.1621.048.794.91
CSFVictoryShare20191212ETF11.387.714.426.233.291.48
CSFLCenterState20191212A8.2811.972.122.549.859.45
CSGPCoStar Group20191212A21.718.643.405.325.213.29
CSGSCSG Systems20191212A14.305.132.231.982.903.15
CSIICardiovascul20191212A26.4710.403.543.406.867.00
CSIQCanadian Sol20191212A11.1910.084.394.575.695.50
CSLCarlisle Com20191212A9.133.941.441.532.492.40
CSLTCASTLIGHT HE20191212A77.3764.7943.3046.2021.4918.59
CSMProShares La20191212ETF9.114.351.181.863.172.49
CSMLIQ Chaikin U20191212ETF17.469.522.915.076.614.45
CSODCornerstone20191212A9.5010.46-0.180.6110.649.86
CSPICSP Inc.20191212A182.05137.31126.90114.6710.4222.65
CSQCalamos Stra20191212A16.659.681.911.567.778.12
CSSEChicken Soup20191212A251.09139.25147.19147.19-7.94-7.94
CSTECaesarstone20191212A26.3312.984.866.238.136.75
CSTLCastle Biosc20191212A142.7989.2357.6662.7931.5726.44
CSTMConstellium20191212A13.259.1210.739.31-1.60-0.18
CSTRCapStar Fina20191212A23.0412.246.417.105.835.14
CSUCapital Seni20191212A95.1557.4949.6449.077.858.42
CSVCarriage Ser20191212A20.8312.641.001.9211.6410.72
CSWCCapital Sout20191212A18.9711.839.319.532.522.30
CSWICSW Industri20191212A49.6428.2913.3617.7414.9310.54
CSXCSX Corporat20191212A2.491.870.340.561.531.31
CTASCintas Corp20191212A7.464.581.902.322.682.26
CTBCooper Tire20191212A14.157.79-0.920.438.727.36
CTBICommunity Tr20191212A33.1314.014.676.469.337.54
CTEKCynergisTek,20191212A62.5665.3568.9268.32-3.58-2.97
CTGComputer Tas20191212A109.78109.4977.1678.9832.3330.51
CTHRCharles & Co20191212A147.48114.12115.21115.21-1.09-1.09
CTIBYunhong CTI20191212A275.14243.20155.41193.9287.7949.28
CTICCTI BioPharm20191212A109.17115.5663.1277.2252.4538.34
CTLCenturyLink,20191212A7.266.592.093.234.493.35
CTLTCATALENT, IN20191212A9.814.170.841.323.332.84
CTMXCytomX Thera20191212A27.5919.654.735.3714.9214.28
CTOConsolidated20191212A85.2734.6627.8425.206.829.46
CTRAContura Ener20191212A54.4138.3211.8016.2826.5222.04
CTRCCentric Bran20191212A186.6588.7863.1064.0925.6824.68
CTRECARTRUST REI20191212A10.375.680.821.184.864.50
CTRMCastor Marit20191212A218.05129.68111.04107.4718.6422.22
CTRNCiti Trends,20191212A35.5128.922.413.7526.5025.16
CTSCTS Corporat20191212A22.0711.601.011.7210.599.87
CTSHCognizant Te20191212A2.214.481.241.313.243.16
CTSOCytosorbents20191212A50.6738.645.306.6433.3432.00
CTTCATCHMARK TI20191212A19.1414.673.604.7011.079.97
CTVACorteva, Inc20191212A5.444.501.932.542.571.96
CTXRCitius Pharm20191212A280.18283.87266.53266.1517.3317.71
CTXSCitrix Syste20191212A3.726.360.680.385.685.99
CUBCubic Corpor20191212A12.214.901.341.633.563.27
CUBAHerzfeld Car20191212A283.8594.1794.5193.98-0.340.19
CUBECubeSmart20191212A3.742.300.690.961.611.35
CUBICUSTOMERS BA20191212A13.658.293.933.544.364.75
CUECue Biopharm20191212A83.1655.4735.3735.8120.1019.66
CUICUI Global,20191212A160.84251.07234.74235.6516.3315.42
CULPCulp, Inc.20191212A125.5861.4131.3728.9630.0432.45
CUOContinental20191212A415.56125.9779.7879.7846.1946.19
CUREDirexion Dai20191212ETF7.637.529.425.73-1.901.79
CUROCURO Group H20191212A21.8611.80-2.211.0814.0110.72
CUTInvesco MSCI20191212ETF16.4516.5810.339.786.256.80
CUTRCutera, Inc.20191212A28.8235.658.018.3027.6427.35
CUZCousins Prop20191212A4.712.831.371.501.461.34
CVACovanta Hold20191212A7.887.124.274.732.852.40
CVBFCVB Financia20191212A5.896.34-0.24-0.926.327.28
CVCOCavco Indust20191212A69.1922.7014.8816.127.826.58
CVCYCentral Vall20191212A59.6933.3122.9827.3610.335.95
CVECenovus Ener20191212A10.568.121.661.976.466.16
CVEOCIVEO CORPOR20191212A71.0053.5019.3620.0934.1333.41
CVETCovetrus, In20191212A13.5116.845.727.0211.149.82
CVGICommercial V20191212A25.7116.232.653.3113.5812.92
CVGWCalavo Growe20191212A33.6516.865.367.0011.519.86
CVICVR ENERGY,20191212A9.656.401.902.614.503.79
CVIACovia Holdin20191212A88.3669.6341.0145.1128.6224.52
CVLTCommault Sys20191212A11.7910.121.283.318.846.81
CVLYCodorus Vall20191212A137.5694.4279.1884.6515.249.78
CVMCel-Sci Corp20191212A40.6785.3045.1842.6540.1242.65
CVNACarvana Co.20191212A11.435.511.852.503.663.01
CVRChicago Rive20191212A398.19233.02231.73233.301.29-0.27
CVSCVS HEALTH C20191212A1.742.100.141.141.960.96
CVTICovenant Tra20191212A22.4914.934.905.0110.039.92
CVUCPI Aerostru20191212A63.1641.99108.03108.54-66.04-66.56
CVVCVD Equipmen20191212A122.9775.6765.3365.2110.3410.46
CVXChevron Corp20191212A2.141.970.310.381.661.59
CVYInvesco Zack20191212ETF34.4333.1527.9129.925.243.23
CWCurtiss-Wrig20191212A12.215.761.432.314.333.45
CWBSPDR Bloombe20191212ETF1.891.860.821.161.030.69
CWBCCommunity We20191212A195.5281.6181.6181.610.000.00
CWBRCohBar, Inc.20191212A359.13411.19208.89209.18202.30202.01
CWCOConsolidated20191212A43.7123.2813.8414.049.449.24
CWEBDirexion Dai20191212ETF28.1016.429.228.757.197.67
CWENClearway Ene20191212A10.895.612.151.853.453.76
CWENAClearway Ene20191212A17.417.46-0.400.817.866.65
CWHCamping Worl20191212A16.239.895.905.043.984.85
CWISPDR MSCI AC20191212ETF5.164.040.242.033.802.01
CWKCushman & Wa20191212A13.765.001.531.723.473.28
CWSAdvisorShare20191212ETF52.2244.6615.2127.0929.4517.57
CWSTCasella Wast20191212A21.2914.182.963.0311.2211.14
CWTCalifornia W20191212A14.726.300.510.775.795.53
CXDCChina XD Pla20191212A191.57104.95102.09108.482.86-3.53
CXOCONCHO RESOU20191212A6.043.640.180.493.453.15
CXPCOLUMBIA PRO20191212A7.054.652.082.502.572.14
CXSEWisdomTree T20191212ETF29.9514.9411.1212.533.822.40
CXWCoreCivic, I20191212A10.897.634.094.803.532.83
CYCypress Semi20191212A4.283.371.551.851.821.52
CYANCyanotech Co20191212A476.99338.32338.32338.320.000.00
CYBWisdomTree20191212ETF49.6549.6627.8445.2521.824.41
CYBECyberoptics20191212A68.4851.0730.8632.5520.2018.52
CYBRCyberArk Sof20191212A12.4612.505.598.146.904.36
CYCCCyclacel Pha20191212A167.59226.15187.05203.8239.1022.33
CYCNCyclerion Th20191212A65.4754.0431.6734.1022.3619.94
CYDChina Yuchai20191212A60.0327.3315.4118.2811.919.05
CYHCommunity He20191212A28.7724.7716.0813.828.6610.96
CYRNCYREN Ltd.20191212A300.692947.69-204.22-207.113151.903154.80
CYRXCryoPort, In20191212A27.3119.107.668.0811.4411.02
CYTKCytokinetics20191212A14.4413.093.194.769.908.33
CZAInvesco Zack20191212ETF10.2323.6430.4730.45-6.82-6.80
CZNCCitizens & N20191212A160.2888.1970.4873.8317.7214.37
CZRCaesars Ente20191212A7.696.513.674.342.842.17
CZWICitizens Com20191212A175.05152.0069.1292.7782.8859.23
CZZCosan Limite20191212A7.244.710.270.594.444.11
DDominion Ene20191212A2.322.010.690.981.331.04
DACDanaos Corpo20191212A81.5343.1526.9430.5516.2112.60
DAIOData I/O Cor20191212A134.5959.2231.4129.7027.8229.52
DAKTDaktronics I20191212A26.3217.476.837.5010.649.97
DALDelta Air Li20191212A2.143.320.852.072.471.25
DALIFirst Trust20191212ETF5.505.776.866.86-1.09-1.09
DALTAnfield Capi20191212ETF21.7417.5017.4217.400.090.10
DANDana Incorpo20191212A6.015.760.400.505.375.26
DARDARLING INGR20191212A7.272.980.560.822.422.16
DAREDare Bioscie20191212A110.71106.5265.6076.0040.9230.52
DAUDExchange-Tra20191212ETN57.5321.3919.7719.081.622.31
DAUGFT Cboe Vest20191212ETF32.590.20-6.383.496.58-3.29
DAXGlobal X Fun20191212ETF90.1020.6013.3013.307.307.30
DBDeutsche Ban20191212A13.2715.138.188.476.956.66
DBAWXtrackers MS20191212ETF20.3715.096.308.608.796.48
DBDDiebold Nixd20191212A18.0115.422.116.6613.318.76
DBEFXtrackers MS20191212ETF3.003.33-0.42-0.263.753.59
DBEMXtrackers MS20191212ETF32.5425.4326.9627.02-1.54-1.59
DBEUXtrackers MS20191212ETF3.523.69-0.40-0.334.094.03
DBEZXtrackers MS20191212ETF27.386.937.031.71-0.105.22
DBGRXtrackers MS20191212ETF70.8355.315.753.4749.5651.84
DBIDesigner Bra20191212A8.3316.1412.3212.993.833.16
DBJPXtrackers MS20191212ETF6.054.030.972.663.061.38
DBLVAdvisorShare20191212ETF126.59115.31115.31115.310.000.00
DBMFiM DBi Manag20191212ETF22.4518.2718.2718.270.000.00
DBVTDBV Technolo20191212A34.6626.1911.4210.6014.7715.59
DBXDropbox, Inc20191212A6.176.251.271.324.984.93
DCARDropCar, Inc20191212A181.24195.07132.69134.1362.3960.94
DCHFExchange-Tra20191212ETN49.7155.8356.4856.15-0.64-0.32
DCIDonaldson Co20191212A6.944.382.533.081.851.30
DCODucommun Inc20191212A32.4212.637.608.995.033.63
DCOMDime Communi20191212A12.709.122.082.297.046.83
DCPDCP Midstrea20191212A13.907.072.152.604.934.47
DCPHDeciphera Ph20191212A19.3812.486.226.496.265.99
DDDuPont de Ne20191212A3.732.570.590.571.992.00
DDD3D Systems C20191212A11.5813.539.739.063.814.48
DDGProshares Sh20191212ETF67.2646.8943.5043.503.393.39
DDIVFirst Trust20191212ETF11.329.928.458.451.461.46
DDLSWisdomTree D20191212ETF59.3635.0422.7523.5712.2911.47
DDMProShares Ul20191212ETF2.262.391.561.390.831.00
DDOGDatadog, Inc20191212A20.4011.496.948.544.552.94
DDSDillards Inc20191212A21.6010.363.854.346.516.02
DDWMWisdomTree D20191212ETF24.0310.5210.5610.52-0.040.00
DEDeere & Comp20191212A4.282.700.220.382.482.33
DEAEasterly Gov20191212A4.722.620.531.222.081.40
DEACDiamond Eagl20191212A29.781.191.191.190.000.00
DECKDeckers Outd20191212A11.653.811.361.662.452.15
DEEFXtrackers FT20191212ETF97.8475.4474.0174.011.431.43
DEFInvesco Defe20191212ETF46.0720.5520.7920.31-0.240.24
DEFAiShares Adap20191212ETF119.7439.7639.7639.760.000.00
DEIDouglas Emme20191212A4.852.691.101.231.581.45
DELLDell Technol20191212A6.254.693.263.501.441.19
DEMWisdomTree E20191212ETF9.914.593.653.630.940.96
DENNDENNY'S CORP20191212A6.6513.371.652.4011.7210.97
DESWisdomTree U20191212ETF6.2210.724.805.985.924.74
DESPDespegar.com20191212A23.4712.887.277.485.605.40
DEURExchange-Tra20191212ETN16.1443.16-37.40-38.8880.5682.04
DEUSXtrackers Ru20191212ETF17.4710.8910.4810.510.400.38
DEWWisdomTree G20191212ETF19.4025.9119.3824.906.531.01
DFEWisdomTree E20191212ETF16.9812.3311.3412.460.99-0.13
DFENDirexion Dai20191212ETF18.9412.9311.4210.281.522.66
DFFNDIFFUSION PH20191212A103.85106.8471.0472.3535.8034.49
DFINDonnelley Fi20191212A26.8113.387.567.415.825.97
DFJWisdomTree J20191212ETF13.874.813.763.981.050.82
DFNDReality Shar20191212ETF20.7928.5828.5828.580.000.00
DFNLDavis Select20191212ETF53.7934.261.7532.2332.512.03
DFSDiscover Fin20191212A3.803.62-0.09-0.113.713.73
DFVLiPath US Tre20191212ETF67.64
DFVSiPath US Tre20191212ETF229.00172.15172.15172.150.000.00
DGDollar Gener20191212A2.733.061.841.041.222.02
DGAZVelocityShar20191212ETN22.2514.178.098.496.085.68
DGBPExchange-Tra20191212ETN28.8728.1528.7827.31-0.630.84
DGICADonegal Grou20191212A39.4670.2743.7650.4026.5019.86
DGICBDonegal Grou20191212A661.0117.2217.2217.220.000.00
DGIIDigi Interna20191212A19.0013.42-1.16-0.7114.5914.13
DGLDVelocityShar20191212ETF14.398.145.854.882.293.26
DGLYDigital Ally20191212A161.6496.8889.0488.287.848.59
DGPDB Gold Doub20191212ETN73.6163.0561.5762.841.480.21
DGREWisdomTree T20191212ETF41.2019.3116.3218.022.991.29
DGROiShares Core20191212ETF2.412.10-0.310.002.412.10
DGRSWisdomTree T20191212ETF24.6716.5016.8115.67-0.310.83
DGRWWisdomTree T20191212ETF2.752.60-0.640.093.252.51
DGSWisdomTree E20191212ETF12.595.783.193.862.591.92
DGTSPDR Global20191212ETF26.6545.5948.9643.26-3.372.34
DGXQuest Diagno20191212A4.912.670.481.062.201.62
DGZDB Gold Shor20191212ETN63.5459.1127.7052.5731.416.54
DHID.R. Horton20191212A2.661.90-0.72-0.102.622.00
DHILDiamond Hill20191212A65.2432.8328.8730.263.962.57
DHRDanaher Corp20191212A1.6211.329.649.751.681.55
DHSWisdomTree U20191212ETF4.113.012.272.410.750.60
DHTDHT HOLDINGS20191212A13.7810.614.175.106.445.48
DHXDHI Group, I20191212A58.6926.7916.5617.9810.248.81
DIASPDR Dow Jon20191212ETF0.8511.3810.8010.690.580.68
DIALColumbia Div20191212ETF9.177.107.716.96-0.610.15
DIETDefiance Nex20191212ETF63.4876.8876.8876.880.000.00
DIGProShares Ul20191212ETF5.664.912.022.322.902.60
DIMWisdomTree I20191212ETF20.1712.559.6510.412.912.14
DINDine Brands20191212A13.567.521.392.356.135.17
DINTDavis Select20191212ETF55.5315.0211.0811.083.943.94
DIODDiodes Inc20191212A14.1910.322.713.497.616.83
DISThe Walt Dis20191212A1.801.890.780.981.120.91
DISCADiscovery, I20191212A3.466.972.442.624.534.35
DISCKDiscovery, I20191212A3.574.592.402.402.202.21
DISHDISH Network20191212A3.476.391.411.494.994.92
DITAMCON Distri20191212A355.63217.33217.33217.330.000.00
DIVGlobal X Sup20191212ETF18.8312.515.315.537.206.98
DIVAAGFiQ Hedged20191212ETF61.5217.636.796.7910.8510.85
DIVBiShares U.S.20191212ETF5.735.810.550.545.265.27
DIVCC-Tracks Exc20191212ETN134.04
DIVOAmplify CWP20191212ETF40.2428.2027.2227.440.980.76
DIVYReality Shar20191212ETF164.3385.0585.0585.050.000.00
DJCBETRACS Bloom20191212ETN148.15
DJCIETRACS Linke20191212ETN19.6918.4915.6615.662.822.82
DJDInvesco Dow20191212ETF14.055.004.644.770.360.23
DJPiPath Bloomb20191212ETN4.553.863.072.720.791.14
DJPYExchange-Tra20191212ETN25.4616.3417.0916.34-0.750.00
DKDelek US Hol20191212A9.245.191.302.563.892.63
DKLDELEK LOGIST20191212A71.0153.7037.5739.5416.1214.16
DKSDick's Sport20191212A6.376.372.994.623.381.75
DLADelta Appare20191212A117.9843.5942.0243.321.570.28
DLBDolby Labora20191212A9.127.134.654.162.482.96
DLBRVelocityShar20191212ETN444.19171.32171.32171.320.000.00
DLHCDLH Holdings20191212A219.17280.91145.82147.30135.08133.61
DLNWisdomTree U20191212ETF3.013.813.372.340.441.46
DLNGDYNAGAS LNG20191212A145.48143.9598.5998.1345.3645.81
DLPHDelphi Techn20191212A16.828.434.815.803.622.63
DLPNDolphin Ente20191212A362.94248.13165.95150.3982.1797.74
DLRDigital Real20191212A3.042.240.480.581.761.66
DLSWisdomTree I20191212ETF9.986.450.881.205.575.25
DLTHDuluth Holdi20191212A22.5717.523.453.4314.0714.09
DLTRDollar Tree20191212A4.322.691.381.491.311.19
DLXDeluxe Corpo20191212A14.857.883.203.274.694.61
DMACDiaMedica Th20191212A308.64147.4771.4177.8676.0669.62
DMDVAAM S& P Dev20191212ETF176.18
DMLPDorchester M20191212A32.9519.8013.5014.076.315.73
DMPIDelMar Pharm20191212A198.65193.00154.82155.1738.1737.83
DMRCDigimarc Cor20191212A48.8724.496.338.1818.1616.31
DMREDeltaShares20191212ETF94.41
DMRIDeltaShares20191212ETF130.2594.0994.0994.090.000.00
DMRLDeltaShares20191212ETF79.0140.1137.9638.152.151.96
DMRMDeltaShares20191212ETF81.1464.4164.4164.410.000.00
DMRSDeltaShares20191212ETF52.133.343.783.34-0.440.00
DMTKDermTech, In20191212A259.13105.4146.4847.4758.9357.94
DNKNDunkin' Bran20191212A7.994.162.162.042.012.12
DNLWisdomTree G20191212ETF15.6213.6510.4913.373.160.28
DNLIDenali Thera20191212A22.6020.714.295.7416.4214.96
DNNDenison Mine20191212A57.8362.0561.6660.980.381.06
DNOVFT Cboe Vest20191212ETF35.4126.8125.5525.551.261.26
DNOWNOW INC.20191212A10.446.848.696.04-1.850.80
DNRDenbury Reso20191212A84.8483.1853.1054.7230.0828.46
DODiamond Offs20191212A16.4013.665.996.397.677.26
DOCPHYSICIANS R20191212A5.574.161.952.682.201.47
DOCUDocuSign, In20191212A9.836.582.402.784.183.81
DOGProShares Sh20191212ETF2.011.850.570.651.281.19
DOGSArrow Dogs o20191212ETF128.0290.1385.8590.134.280.00
DOGZDogness (Int20191212A765.12412.2137.1095.56375.11316.65
DOLWisdomTree I20191212ETF17.937.327.497.29-0.170.03
DOMODomo, Inc. C20191212A29.7220.8617.4714.323.396.55
DONWisdomTree U20191212ETF4.203.90-0.080.144.003.77
DOOWisdomTree i20191212ETF18.828.371.643.686.724.69
DOOOBRP Inc. Com20191212A12.167.373.543.773.823.58
DOORMASONITE INT20191212A20.879.196.106.373.092.82
DORMDorman Produ20191212A25.4912.705.254.787.457.91
DOVDover Corpor20191212A5.083.37-0.110.943.482.43
DOWDow Inc.20191212A5.103.333.492.70-0.160.63
DOXAmdocs Limit20191212A5.312.690.120.432.572.27
DPHCDiamondPeak20191212A89.1513.2413.2413.240.000.00
DPSTDirexion Dai20191212ETF23.8816.2810.4511.285.845.00
DPWDPW Holdings20191212A161.60136.7477.4494.7959.3141.95
DPZDomino's Piz20191212A9.225.030.910.994.124.03
DRADDigirad Corp20191212A358.12197.59120.58120.5877.0177.01
DREDuke Realty20191212A3.032.550.420.752.131.81
DRHDiamondRock20191212A9.546.011.503.334.572.68
DRIDarden Resta20191212A5.533.112.062.481.050.63
DRIODarioHealth20191212A261.16211.48170.68171.1440.8040.34
DRIPDirexion Dai20191212ETF23.9613.616.927.696.695.92
DRIVGlobal X Aut20191212ETF47.4415.2612.7712.772.502.49
DRNDirexion Dai20191212ETF37.2733.4028.5230.694.882.71
DRNADicerna Phar20191212A22.8410.820.833.279.997.55
DRQDril-Quip, I20191212A20.238.473.884.044.594.42
DRRMarket Vecto20191212ETN
DRRXDurect Corp20191212A60.3444.2734.0533.4110.2210.86
DRSKAptus Define20191212ETF13.1420.6920.1220.680.570.01
DRTTDIRTT Enviro20191212A84.5973.80-58.71-50.93132.51124.73
DRVDirexion Dai20191212ETF47.5425.9019.9922.115.923.79
DRWWisdomTree G20191212ETF25.7416.5021.3716.71-4.87-0.21
DSDrive Shack20191212A31.8625.4018.7613.256.6512.16
DSEDuff & Phelp20191212A34.5151.2937.8143.9313.477.36
DSGXDescartes Sy20191212A11.5211.97-3.88-3.9915.8515.95
DSIiShares MSCI20191212ETF4.443.562.473.011.090.56
DSKEDaseke, Inc.20191212A72.9947.5711.7017.9835.8729.59
DSLVVelocityShar20191212ETF21.0389.46100.3799.23-10.91-9.77
DSPGDSP Group In20191212A30.1620.274.653.0815.6217.19
DSSDocument Sec20191212A240.30142.3477.6379.2264.7163.12
DSSIDiamond S Sh20191212A34.7919.179.3910.339.788.84
DSTLDistillate U20191212ETF19.6717.1514.7615.522.381.63
DSWLDeswell Indu20191212A220.22131.0829.2929.29101.79101.79
DSXDiana Shippi20191212A42.5035.3712.3711.9123.0023.47
DTDynatrace, I20191212A15.9011.7010.4810.121.211.58
DTDWisdomTree U20191212ETF3.982.352.001.810.340.53
DTEDTE Energy C20191212A3.502.000.620.681.381.32
DTEADAVIDsTEA In20191212A194.38122.2283.4882.9938.7439.23
DTECALPS Disrupt20191212ETF23.5115.9411.6611.684.284.33
DTHWisdomTree I20191212ETF15.768.438.148.550.28-0.12
DTILPrecision Bi20191212A34.9726.089.6911.6716.3914.41
DTNWisdomTree U20191212ETF4.043.201.011.042.192.15
DTODB Crude Oil20191212ETN302.03204.29192.77197.4611.526.83
DTSSDatasea Inc.20191212A565.931360.1349.1749.171310.961310.96
DTULiPath US Tre20191212ETF127.50
DTUSiPath US Tre20191212ETF480.84
DTYLiPath US Tre20191212ETF20.5323.5331.7323.53-8.190.00
DUGProShares Ul20191212ETF8.769.614.163.715.455.90
DUKDuke Energy20191212A1.681.94-0.090.022.021.91
DURAVanEck Vecto20191212ETF8.267.477.257.210.220.26
DUSADavis Select20191212ETF40.5835.1728.4428.706.736.47
DUSLDirexion Dai20191212ETF37.9124.1421.8326.182.30-2.05
DUSTDirexion Dai20191212ETF14.3112.163.495.368.666.80
DVADaVita Inc.20191212A4.293.22-0.36-0.283.583.50
DVAXDynavax Tech20191212A18.8722.954.586.5118.3916.45
DVDDover Motors20191212A85.7448.596.096.0942.5042.50
DVLUFirst Trust20191212ETF13.1313.7413.7913.79-0.05-0.05
DVNDevon Energy20191212A4.294.851.101.493.763.37
DVOLFirst Trust20191212ETF13.708.588.678.60-0.09-0.02
DVPDeep Value E20191212ETF24.6514.3416.1011.97-1.762.38
DVYiShares Sele20191212ETF2.083.651.442.272.211.38
DVYAiShares Asia20191212ETF45.0838.6538.3138.310.350.35
DVYEiShares Emer20191212ETF16.719.467.397.822.071.64
DWASInvesco DWA20191212ETF17.0115.7211.6912.854.032.87
DWATArrow Invest20191212ETF140.07194.72-4.121.65198.83193.06
DWCRArrow DWA Co20191212ETF156.48
DWFISPDR Dorsey20191212ETF7.205.195.195.190.000.00
DWLDDavis Select20191212ETF31.6929.0321.3324.547.704.49
DWMWisdomTree I20191212ETF21.6014.189.5912.944.591.24
DWMCAdvisorShare20191212ETF219.1291.4291.4291.420.000.00
DWMFWisdomTree I20191212ETF53.5143.7143.7143.710.000.00
DWPPFirst Trust20191212ETF44.6127.8325.2925.962.541.87
DWSHAdvisorShare20191212ETF34.4818.3914.9716.333.412.06
DWSNDawson Geoph20191212A114.4754.8345.6543.839.1811.00
DWXSPDR S&P Int20191212ETF8.643.852.232.401.621.45
DXDynex Capita20191212A6.865.952.061.903.884.04
DXCDXC Technolo20191212A3.814.42-0.130.114.554.31
DXCMDexCom, Inc.20191212A11.835.392.412.892.982.51
DXDProShares Ul20191212ETF4.304.111.772.152.341.97
DXGEWisdomTree G20191212ETF68.9937.5524.3124.3113.2313.23
DXJWisdomTree J20191212ETF1.891.99-0.54-0.232.542.22
DXJSWisdomTree J20191212ETF53.7825.4621.3119.504.165.96
DXLGDestination20191212A214.23114.4190.1989.5524.2324.86
DXPEDXP Enterpri20191212A53.9416.283.525.3812.7610.90
DXYNDixie Group20191212A349.37161.56194.25197.67-32.69-36.11
DYDycom Indust20191212A18.969.304.834.874.464.43
DYAIDyadic Inter20191212A103.4184.3854.9452.9629.4431.43
DYLSWisdomTree D20191212ETF15.7113.524.725.928.807.60
DYNFBlackRock U.20191212ETF8.9027.5731.6329.83-4.06-2.26
DYNTDynatronics20191212A774.82590.85534.25560.3356.6030.52
DZKDirexion Dai20191212ETF21.133.30-2.59-0.435.893.72
DZSIDASAN Zhone20191212A56.0828.569.3112.8719.2515.69
DZZDB Gold Doub20191212ETN114.66154.84153.45153.451.391.39
EAElectronic A20191212A4.244.731.612.083.122.65
EAFGrafTech Int20191212A9.348.037.477.100.560.93
EAGGiShares ESG20191212ETF5.345.525.855.44-0.330.08
EARNELLINGTON RE20191212A38.9021.8613.3012.788.829.10
EARSAuris Medica20191212A135.5991.0481.5982.059.458.98
EASGXtrackers MS20191212ETF31.94
EASIAmplify EASI20191212ETF22.0923.2119.7022.043.501.17
EASTEASTSIDE DIS20191212A304.47121.12122.77122.77-1.64-1.64
EATBrinker Inte20191212A8.897.210.913.166.304.05
EBEventbrite,20191212A21.4610.224.174.926.055.32
EBAYeBay Inc20191212A2.873.090.981.042.112.05
EBFEnnis, Inc.20191212A20.9411.626.657.134.974.50
EBIXEbix Inc20191212A17.6415.744.735.0811.0210.66
EBIZGlobal X E-c20191212ETF37.6433.6028.5633.485.050.12
EBMTEagle Bancor20191212A133.6856.3355.0854.941.251.39
EBNDSPDR Bloombe20191212ETF5.062.732.212.220.520.51
EBSEmergent Bio20191212A19.6011.734.896.076.845.66
EBSBMeridian Ban20191212A18.9811.174.585.666.595.52
EBTCEnterprise B20191212A160.4395.6332.1638.9063.4756.73
ECHiShares MSCI20191212ETF13.648.644.645.524.013.12
ECHOEcho Global20191212A21.0012.553.423.979.148.59
ECLEcolab, Inc.20191212A5.173.462.293.021.170.43
ECLNFirst Trust20191212ETF12.983.693.873.87-0.19-0.19
ECNSiShares MSCI20191212ETF86.7373.9751.4956.8822.4817.09
ECOLUS Ecology,20191212A24.109.322.924.836.394.49
ECOMCHANNELADVIS20191212A31.4325.7017.4614.408.2411.30
ECONColumbia Eme20191212ETF22.559.757.017.502.742.25
ECORelectroCore,20191212A165.9983.513.530.6079.9982.92
ECOWPacer Emergi20191212ETF57.04
ECPGEncore Capit20191212A17.997.351.601.006.095.50
ECTECA Marcellu20191212A82.4790.9964.2872.4826.7118.51
EDConsolidated20191212A2.603.23-0.99-1.054.234.29
EDCDirexion Dai20191212ETF5.604.922.221.302.693.62
EDENiShares MSCI20191212ETF16.4314.9312.8012.512.132.42
EDITEditas Medic20191212A17.6311.515.045.526.486.00
EDIVSPDR S&P Eme20191212ETF33.5213.4911.6610.911.842.58
EDNTEdison Natio20191212A158.08111.8887.5686.3524.3225.53
EDOGALPS Emergin20191212ETF35.3229.4714.5714.5714.9014.90
EDOWFirst Trust20191212ETF21.1517.9314.3514.173.583.76
EDRYEuroDry Ltd.20191212A323.90192.75120.30120.3072.4572.45
EDSAEdesa Biotec20191212A213.63129.1076.8996.9652.2132.14
EDUCEducational20191212A230.05199.05193.58194.575.474.48
EDVVanguard Wor20191212ETF10.366.982.403.194.583.78
EDZDirexion Dai20191212ETF5.494.78-3.68-2.568.467.34
EEEl Paso Elec20191212A4.551.420.841.310.590.11
EEFTEuronet Worl20191212A16.794.402.613.751.790.65
EEHELEMENTS Lin20191212ETN518.75
EELVInvesco S&P20191212ETF62.4034.2233.9033.900.310.31
EEMiShares MSCI20191212ETF2.263.562.142.221.421.34
EEMAiShares MSCI20191212ETF25.423.953.590.120.363.83
EEMDAAM S&P Emer20191212ETF107.6026.1526.1526.150.000.00
EEMOInvesco S&P20191212ETF107.0573.9073.9073.900.000.00
EEMSiShares MSCI20191212ETF83.0940.0040.1240.14-0.12-0.14
EEMViShares Edge20191212ETF4.373.182.862.140.331.04
EEMXSPDR MSCI Em20191212ETF20.671.681.791.79-0.10-0.10
EESWisdomTree U20191212ETF12.776.695.054.841.641.85
EETProShares Ul20191212ETF33.2119.5412.7513.746.785.79
EEVProShares Tr20191212ETF5.376.00-14.72-9.2320.7215.23
EEXEmerald Hold20191212A38.4617.514.545.9612.9711.55
EFAiShares MSCI20191212ETF1.451.710.560.581.151.13
EFADProShares MS20191212ETF21.7613.0213.3912.96-0.360.07
EFASGlobal X MSC20191212ETF63.4833.2225.9532.157.271.07
EFAViShares Edge20191212ETF1.471.401.081.130.320.27
EFAXSPDR MSCI EA20191212ETF33.6414.9514.0414.040.910.91
EFCEllington Fi20191212A7.164.910.901.614.013.30
EFGiShares MSCI20191212ETF10.306.114.624.871.491.23
EFNLiShares MSCI20191212ETF28.6326.4022.9522.203.454.20
EFOProShares Ul20191212ETF67.3033.5833.5833.580.000.00
EFOIEnergy Focus20191212A267.69242.30216.13216.1226.1726.17
EFSCEnterprise F20191212A17.778.533.864.394.674.14
EFUProShares Tr20191212ETF44.7044.2035.6339.348.574.86
EFViShares MSCI20191212ETF4.623.861.051.192.812.67
EFXEquifax, Inc20191212A6.452.830.231.072.591.76
EFZProShares Tr20191212ETF9.619.97-4.996.1114.963.86
EGANeGain Corpor20191212A39.1528.7917.0513.9911.7514.80
EGBNEagle Bancor20191212A12.805.902.372.503.543.40
EGHT8x8, Inc. Co20191212A9.616.440.741.425.705.01
EGLEEagle Bulk S20191212A37.5324.2812.7013.8311.5810.50
EGOEldorado Gol20191212A13.9011.792.273.559.528.24
EGOVNIC Inc20191212A14.007.591.792.015.795.58
EGPEastGroup Pr20191212A13.174.151.551.912.602.24
EGPTVanEck Vecto20191212ETF161.8582.043.6331.6478.4250.40
EGRXEagle Pharma20191212A30.6016.142.584.9713.5611.17
EGYVaalco Energ20191212A56.1648.6342.2642.796.375.83
EHCEncompass He20191212A10.204.461.751.952.712.51
EHTHeHealth, Inc20191212A22.3313.574.765.378.818.20
EIDOiShares MSCI20191212ETF4.474.000.580.653.423.38
EIDXEidos Therap20191212A108.5745.1125.1626.7819.9518.33
EIGEmployers Ho20191212A17.058.093.203.584.894.51
EIGIEndurance In20191212A34.4363.078.578.6254.5054.45
EIGREiger BioPha20191212A33.3117.575.846.7711.7310.80
EINCVanEck Vecto20191212ETF97.0278.2368.8668.139.3710.10
EIRLiShares MSCI20191212ETF57.0147.771.4663.6746.32-15.90
EISiShares MSCI20191212ETF58.0616.8516.6616.640.190.21
EIXEdison Inter20191212A3.632.62-0.40-0.203.022.81
EJULInnovator MS20191212ETF25.8612.3015.7214.60-3.41-2.29
EKARIdeanomics N20191212ETF26.3612.6312.6312.630.000.00
EKSOEkso Bionics20191212A128.98113.88102.92104.3310.969.55
ELThe Estee La20191212A6.003.571.911.851.671.73
ELANElanco Anima20191212A6.924.16-0.16-1.824.325.98
ELDWisdomTree E20191212ETF66.3623.1321.4522.441.680.69
ELFe.l.f. Beaut20191212A13.637.443.043.134.404.30
ELGXEndologix In20191212A100.2261.1430.9531.9130.1929.22
ELLOEllomay Capi20191212A951.70
ELMDElectromed,20191212A125.0382.1165.0065.0417.1117.07
ELOXEloxx Pharma20191212A104.3680.6730.7728.5049.9052.16
ELSEquity Lifes20191212A7.193.851.532.042.321.81
ELSEElectro-Sens20191212A858.08642.82580.01580.0162.8262.82
ELTKEltek Ltd20191212A230.75174.0099.29126.0774.7147.93
ELVTElevate Cred20191212A35.7617.4312.1210.385.307.04
ELYCallaway Gol20191212A8.914.531.791.812.742.71
EMAGVanEck Vecto20191212ETF108.50198.14198.14198.140.000.00
EMANeMagin Corpo20191212A145.56151.2658.5158.5092.7692.76
EMBiShares J.P.20191212ETF0.911.471.841.78-0.36-0.31
EMBHiShares Inte20191212ETF36.5813.9513.9513.950.000.00
EMCBWisdomTree E20191212ETF32.8011.043.148.417.912.63
EMCFEmclaire Fin20191212A676.58470.44470.52470.52-0.08-0.08
EMCGWisdomTree E20191212ETF52.6822.4721.7921.790.680.68
EMDVProShares MS20191212ETF45.2926.2937.7524.39-11.461.91
EMEEMCOR Group,20191212A13.846.3710.768.65-4.39-2.28
EMFMGlobal X MSC20191212ETF15.5511.369.579.571.791.79
EMGFiShares Edge20191212ETF18.5110.448.838.911.611.53
EMHYiShares J.P.20191212ETF6.913.863.803.780.060.08
EMIFiShares Emer20191212ETF73.3686.7722.7122.7164.0664.06
EMIHXtrackers Em20191212ETF44.5829.3429.9429.94-0.60-0.60
EMKREmcore Corp20191212A77.9831.3323.0124.158.317.18
EMLEastern Comp20191212A248.79146.8754.61115.7192.2631.16
EMLCVanEck Vecto20191212ETF3.002.241.151.331.090.91
EMLPFirst Trust20191212ETF5.214.182.843.581.330.60
EMMFWisdomTree E20191212ETF61.2019.1919.1919.190.000.00
EMMSEmmis Commun20191212A126.4147.6648.7748.77-1.10-1.10
EMNEastman Chem20191212A6.914.65-0.350.235.004.42
EMPEntergy Miss20191212A15.8111.8311.8311.830.000.00
EMQQEMQQ The Eme20191212ETF17.359.939.739.440.200.49
EMREmerson Elec20191212A2.702.720.260.572.462.14
EMSGXtrackers MS20191212ETF33.24103.3295.92103.327.400.00
EMSHProShares Sh20191212ETF58.3459.62-42.3559.62101.970.00
EMTLSPDR DoubleL20191212ETF21.979.518.699.690.82-0.19
EMTYProShares De20191212ETF18.9018.6418.2318.280.410.36
EMXEMX Royalty20191212A74.8570.6440.6246.6830.0223.96
EMXCiShares MSCI20191212ETF31.7118.5418.0416.830.491.71
ENBEnbridge, In20191212A2.652.281.251.191.031.09
ENBLENABLE MIDST20191212A11.909.563.153.676.415.89
ENDPEndo Interna20191212A21.6320.696.697.2814.0013.34
ENFRAlerian Ener20191212ETF48.1916.318.775.927.5410.39
ENGENGlobal Cor20191212A151.53117.8178.0380.4939.7837.33
ENLCENLINK MIDST20191212A18.0218.577.799.5210.799.06
ENLVEnlivex Ther20191212A215.8789.8232.1231.3857.7158.45
ENOBEnochian Bio20191212A65.84115.9057.9959.4557.9156.44
ENORiShares MSCI20191212ETF33.5722.4923.0522.32-0.560.16
ENPHEnphase Ener20191212A7.795.560.950.944.614.62
ENREnergizer Ho20191212A10.155.892.302.653.593.24
ENSEnerSys, Inc20191212A13.646.590.781.585.815.01
ENSGThe Ensign G20191212A22.9110.993.515.097.495.91
ENSVEnservco Cor20191212A138.73178.45157.80156.5420.6521.91
ENTGlobal Eagle20191212A203.77131.8195.4091.5336.4140.27
ENTAEnanta Pharm20191212A28.5911.553.904.617.666.94
ENTGEntegris Inc20191212A6.754.01-9.00-9.4013.0213.41
ENTRERShares Ent20191212ETF31.3515.6815.6815.680.000.00
ENTXEntera Bio L20191212A508.99545.25499.44516.3145.8128.94
ENVENVESTNET, I20191212A12.685.481.832.413.653.07
ENVAEnova Intern20191212A23.6111.451.812.869.648.59
ENZEnzo Biochem20191212A81.5454.2044.8144.189.3910.02
ENZLiShares Trus20191212ETF19.379.638.588.941.040.68
EOGEOG Resource20191212A4.484.131.382.062.752.07
EOLSEvolus, Inc.20191212A48.6428.269.9910.4618.2717.80
EPACEnerpac Tool20191212A11.645.902.002.323.903.58
EPAMEPAM SYSTEMS20191212A18.687.362.783.774.583.59
EPAYBottomline T20191212A12.6611.87-0.162.1312.039.74
EPCEdgewell Per20191212A11.985.960.671.925.294.04
EPDEnterprise P20191212A3.573.431.411.562.021.87
EPHEiShares MSCI20191212ETF9.796.104.114.411.991.69
EPIWisdomTree I20191212ETF4.063.340.290.473.052.87
EPIXESSA Pharma20191212A378.56279.40253.61255.9125.7923.48
EPMEvolution Pe20191212A43.7932.8914.3718.6218.5114.27
EPOLiShares MSCI20191212ETF5.314.392.002.402.402.00
EPPiShares MSCI20191212ETF2.552.15-0.700.272.851.87
EPREPR Properti20191212A6.756.562.134.884.431.68
EPRFInnovator S&20191212ETF23.08150.3527.81150.35122.550.00
EPRTEssential Pr20191212A12.967.161.613.035.554.14
EPSWisdomTree U20191212ETF13.078.555.776.132.782.42
EPSNEpsilon Ener20191212A576.77513.12513.89511.97-0.781.15
EPUiShares MSCI20191212ETF25.1616.0910.2612.205.833.89
EPVProShares Ul20191212ETF19.1519.22-9.4812.9328.706.29
EPZMEpizyme, Inc20191212A15.3814.022.862.6711.1611.35
EQEquillium, I20191212A207.29125.3669.9151.6555.4573.71
EQALInvesco Russ20191212ETF6.526.451.941.744.514.71
EQBKEquity Bancs20191212A75.0535.1223.8724.9911.2510.13
EQCEquity Commo20191212A6.333.151.101.592.061.57
EQHEquitable Ho20191212A4.365.170.831.274.353.91
EQIXEquinix, Inc20191212A12.125.191.571.793.613.31
EQLALPS Equal S20191212ETF11.978.1719.0515.94-10.88-7.77
EQMEQM Midstrea20191212A8.726.081.602.444.483.64
EQREquity Resid20191212A2.591.810.380.501.421.31
EQRRProShares Eq20191212ETF12.474.60-43.62-16.8248.2221.42
EQTEQT CORP20191212A10.9111.314.464.126.857.19
EQWLInvesco S&P20191212ETF44.2022.8417.5123.675.34-0.83
EQXEquinox Gold20191212A34.4526.6214.0212.2212.5914.40
ERAERA GROUP IN20191212A40.3121.947.846.8214.1115.12
ERFEnerplus Cor20191212A15.0712.294.635.267.657.00
ERIEldorado Res20191212A7.306.721.672.515.054.21
ERIEErie Indemni20191212A34.3122.388.138.0614.2514.32
ERIIEnergy Recov20191212A19.4311.211.822.339.398.87
ERMEquityCompas20191212ETF52.6617.45-11.96-7.2829.4124.73
EROSEROS INTERNA20191212A31.4228.8716.8014.4912.0714.34
ERSXERShares Non20191212ETF67.53
ERUSiShares MSCI20191212ETF9.367.794.835.362.962.43
ERXDirexion Dai20191212ETF6.205.81-0.98-0.326.796.14
ERYDirexion Dai20191212ETF8.425.272.791.752.493.52
ESEversource E20191212A4.681.99-0.580.432.571.56
ESBKElmira Savin20191212A173.6433.9327.3427.346.596.59
ESCAEscalade Inc20191212A134.79197.5680.8180.19116.75117.37
ESEESCO Technol20191212A20.779.223.804.095.425.14
ESEAEuroseas Ltd20191212A164.97212.61192.92192.7419.6919.86
ESGFlexShares T20191212ETF5.267.111.823.195.303.93
ESGDiShares Trus20191212ETF13.158.898.208.250.690.64
ESGEiShares, Inc20191212ETF12.577.615.546.382.071.23
ESGNColumbia Sus20191212ETF123.86102.79105.09105.09-2.30-2.30
ESGREnstar Group20191212A80.8237.8025.3828.6112.429.20
ESGSColumbia Sus20191212ETF73.2930.1030.1030.100.000.00
ESGUiShares Trus20191212ETF13.548.187.377.580.810.60
ESGVVanguard ESG20191212ETF6.779.127.587.371.541.75
ESIElement Solu20191212A9.315.690.251.485.444.21
ESLTElbit System20191212A57.3136.4729.9229.066.567.42
ESMLiShares ESG20191212ETF16.0414.5617.2816.84-2.72-2.28
ESNTEssent Group20191212A7.663.672.242.421.441.26
ESPEspey Mfg. &20191212A180.02352.3989.15101.65263.23250.73
ESPOVanEck Vecto20191212ETF12.8315.4310.3610.125.085.32
ESPREsperion The20191212A20.8611.773.623.888.157.89
ESQEsquire Fina20191212A64.0132.8632.3532.110.510.75
ESRTEMPIRE STATE20191212A7.775.891.631.704.264.18
ESSEssex Proper20191212A9.724.822.001.962.822.87
ESSAESSA Bancorp20191212A97.5653.4835.0839.0618.4014.42
ESTAEstablishmen20191212A100.9339.6721.8823.1717.4916.20
ESTCElastic N.V.20191212A11.525.751.622.294.143.46
ESTEEarthstone E20191212A42.0425.359.189.4216.1715.93
ESXBCommunity Ba20191212A55.1644.2019.0023.9325.2020.28
ETEnergy Trans20191212A7.966.152.582.953.573.20
ETFCE*Trade Fina20191212A3.285.032.062.032.972.99
ETHEthan Allen20191212A13.808.003.484.124.523.88
ETHOETF Managers20191212ETF40.2324.8932.5532.55-7.67-7.67
ETMEntercom Com20191212A20.7317.309.299.538.017.77
ETNEaton Corpor20191212A3.377.262.114.855.152.42
ETNB89bio, Inc.20191212A184.1193.6574.5684.7919.098.86
ETONEton Pharmac20191212A68.2862.1950.9150.9111.2811.28
ETREntergy Corp20191212A3.971.760.090.341.671.42
ETRNEquitrans Mi20191212A9.318.111.124.706.993.41
ETSYEtsy, Inc.20191212A7.544.030.940.953.093.08
ETTXEntasis Ther20191212A358.60236.79221.11209.9515.6826.84
EUDGWisdomTree E20191212ETF62.9448.4473.9448.44-25.500.00
EUDVProShares MS20191212ETF26.0011.9718.6818.90-6.71-6.93
EUFNiShares MSCI20191212ETF5.365.010.791.634.233.39
EUMProShares Tr20191212ETF5.726.39-4.69-1.5511.097.98
EUMFWisdomTree E20191212ETF86.2689.7944.9389.7944.860.00
EUMViShares Edge20191212ETF18.0124.5424.6924.65-0.14-0.11
EURLDirexion Dai20191212ETF17.1917.301.1215.4316.181.87
EURNEURONAV NV20191212A9.057.240.942.506.294.74
EURZXtrackers Eu20191212ETF66.8012.5112.5112.510.000.00
EUSAiShares MSCI20191212ETF11.2011.9110.0710.601.841.31
EUSCWisdomTree E20191212ETF27.9910.7712.8810.76-2.110.01
EVEaton Vance20191212A6.483.961.311.112.642.85
EVAEnviva Partn20191212A28.6715.8411.3912.024.453.83
EVBGEverbridge,20191212A19.1811.114.515.576.615.55
EVBNEvans Bancor20191212A165.93101.6294.82102.106.80-0.48
EVCEntravision20191212A44.6542.2630.6831.9911.5810.27
EVEREverQuote, I20191212A44.3420.249.2616.6610.973.58
EVFMEvofem Biosc20191212A90.7153.6917.0228.2936.6725.40
EVGNEVOGENE LTD.20191212A426.91278.37298.40283.68-20.03-5.31
EVHEvolent Heal20191212A12.9614.42-0.296.1014.758.33
EVIEVI Industri20191212A138.2888.0534.3264.0753.7223.98
EVKEver-Glory I20191212A1656.541469.421426.821426.8242.6042.60
EVLOEvelo Biosci20191212A134.6158.0849.9449.948.148.14
EVOKEvoke Pharma20191212A119.8682.6663.6967.7418.9814.92
EVOLEvolving Sys20191212A406.57179.10160.19160.7418.9218.36
EVOPEVO Payments20191212A20.1212.18-1.821.7713.9910.41
EVREvercore Inc20191212A10.314.021.270.622.743.39
EVRGEvergy, Inc.20191212A4.101.700.580.681.121.02
EVRIEveri Holdin20191212A9.545.960.520.995.444.96
EVSIEnvision Sol20191212A173.45125.36140.01140.00-14.65-14.65
EVTCEVERTEC, INC20191212A14.285.922.132.383.803.54
EVXVanEck Vecto20191212ETF21.5620.9021.02-103.99-0.13124.88
EWEdwards Life20191212A6.453.800.841.242.962.56
EWAiShares MSCI20191212ETF4.403.90-0.070.463.973.44
EWBCEast-West Ba20191212A8.084.640.881.703.762.94
EWCiShares MSCI20191212ETF3.392.97-0.310.713.282.26
EWCOInvesco Exch20191212ETF23.9516.9715.5515.541.421.43
EWDiShares MSCI20191212ETF3.733.14-0.68-0.823.823.97
EWGiShares MSCI20191212ETF3.443.29-0.69-0.373.973.65
EWGSiShares MSCI20191212ETF20.7824.5621.9421.942.622.62
EWHiShares MSCI20191212ETF4.213.64-0.170.123.813.52
EWIiShares MSCI20191212ETF3.642.96-0.75-0.283.713.24
EWJiShares MSCI20191212ETF1.661.630.320.371.311.25
EWJEiShares MSCI20191212ETF17.3227.6315.5615.5612.0712.07
EWJViShares MSCI20191212ETF13.263.85-1.27-1.275.115.11
EWKiShares MSCI20191212ETF26.5610.985.807.015.183.97
EWLiShares MSCI20191212ETF2.662.39-0.05-0.012.442.39
EWMiShares MSCI20191212ETF3.662.840.750.942.091.89
EWMCInvesco S&P20191212ETF24.2011.953.975.377.996.58
EWNiShares MSCI20191212ETF3.683.540.260.443.273.09
EWOiShares MSCI20191212ETF43.5816.4716.7316.90-0.26-0.43
EWPiShares MSCI20191212ETF3.523.320.711.372.611.95
EWQiShares MSCI20191212ETF3.162.99-0.070.523.062.47
EWREInvesco S&P20191212ETF17.265.310.844.694.470.62
EWSiShares MSCI20191212ETF4.133.471.201.562.241.90
EWSCInvesco S&P20191212ETF29.59112.46-268.15-222.94380.61335.40
EWTiShares MSCI20191212ETF2.412.03-0.130.232.151.80
EWUiShares MSCI20191212ETF3.032.750.140.132.612.62
EWUSiShares MSCI20191212ETF27.1819.1917.2416.801.952.39
EWVProShares Tr20191212ETF69.5962.3139.9752.8822.339.43
EWWiShares MSCI20191212ETF2.302.50-0.090.192.592.32
EWXSPDR S&P Eme20191212ETF19.298.693.556.135.142.55
EWYiShares MSCI20191212ETF1.663.141.311.611.601.54
EWZiShares MSCI20191212ETF2.202.270.330.631.941.63
EWZSiShares MSCI20191212ETF17.957.685.926.591.751.09
EXASExact Scienc20191212A9.149.621.101.068.528.56
EXCExelon Corpo20191212A2.312.580.380.552.202.03
EXELExelixis Inc20191212A6.515.170.061.525.113.65
EXFOEXFO INC.20191212A138.2465.472.5810.4962.8854.98
EXIiShares Glob20191212ETF21.297.9910.9815.80-2.99-7.80
EXKEndeavour Si20191212A44.9946.6522.1224.0624.5322.59
EXLSExlService H20191212A31.3512.645.835.306.817.34
EXPEagle Materi20191212A13.235.190.731.854.463.33
EXPCExperience I20191212A402.58
EXPDExpeditors I20191212A5.654.302.552.741.751.55
EXPEExpedia Grou20191212A2.852.902.011.320.891.58
EXPIeXp World Ho20191212A32.8621.939.0210.3412.9111.59
EXPOExponent Inc20191212A12.8017.361.191.0616.1716.31
EXPRExpress, Inc20191212A19.2514.564.904.439.6710.13
EXRExtra Space20191212A5.942.490.661.081.831.41
EXTNExterran Cor20191212A39.6123.359.5510.6513.8012.71
EXTRExtreme Netw20191212A14.8812.063.594.118.477.95
EYENational Vis20191212A16.738.465.566.142.902.32
EYEGEyegate Phar20191212A157.52137.4369.8365.2867.6072.15
EYENEyenovia, In20191212A100.3461.6040.5944.7421.0116.86
EYESSecond Sight20191212A116.70105.1393.3194.0811.8211.04
EYLDCambria Emer20191212ETF140.6780.9883.9481.13-2.96-0.15
EYPTEyePoint Pha20191212A69.3955.4823.2724.0932.2231.40
EZAiShares MSCI20191212ETF10.936.604.084.532.572.09
EZJProShares Ul20191212ETF21.1912.52-15.460.0027.9912.52
EZMWisdomTree U20191212ETF8.656.121.864.114.262.01
EZPWEzcorp Inc20191212A17.7913.334.855.968.487.37
EZUiShare MSCI20191212ETF2.462.231.290.360.941.86
FFord Motor C20191212A10.788.343.623.844.734.49
FAARFirst Trust20191212ETF33.1518.0217.6318.340.38-0.32
FABFirst Trust20191212ETF47.5524.8528.6527.39-3.80-2.54
FADFirst Trust20191212ETF52.9029.3327.7527.601.571.73
FAFFirst Americ20191212A5.843.070.510.862.572.22
FALNiShares Fall20191212ETF28.4619.3317.6117.641.711.69
FAMIFarmmi, Inc.20191212A381.21253.41138.03139.95115.38113.46
FANFirst Trust20191212ETF34.2115.7113.6013.562.112.15
FANGDiamondback20191212A6.789.536.396.723.142.81
FARMFarmer Bros20191212A45.5731.5410.5212.1621.0219.38
FAROFaro Technol20191212A37.9713.737.727.686.016.05
FASDirexion Dai20191212ETF9.717.61-0.340.987.946.63
FASTFastenal Co20191212A3.193.320.300.473.022.85
FATFAT Brands I20191212A221.33122.79101.11101.1121.6821.68
FATEFate Therape20191212A19.3612.366.907.585.464.77
FAUGFT Cboe Vest20191212ETF25.198.228.168.220.050.00
FAUSFirst Trust20191212ETF64.4314.9914.9914.990.000.00
FAZDirexion Dai20191212ETF11.528.69-3.48-1.0412.179.73
FBFacebook, In20191212A1.641.890.130.271.761.61
FBCFlagstar Ban20191212A9.134.892.352.332.542.56
FBGXUBS AG FI En20191212ETN49.4731.42-2.0215.8033.4315.61
FBHSFORTUNE BRAN20191212A5.475.052.362.212.682.84
FBIOFortress Bio20191212A116.4074.6041.1138.0633.4936.54
FBIZFirst Busine20191212A45.5326.2618.9619.537.306.73
FBKFB Financial20191212A65.2930.6822.6624.478.016.21
FBMFoundation B20191212A20.519.712.593.247.126.47
FBMSFirst Bancsh20191212A27.3718.752.039.5316.729.22
FBNCFirst Bancor20191212A29.8913.255.035.858.227.40
FBNDFidelity Tot20191212ETF4.384.333.202.771.131.56
FBPFirst BanCor20191212A10.016.292.872.993.413.30
FBSSFauquier Ban20191212A376.50287.60225.83225.8361.7761.77
FBTFirst Trust20191212ETF8.245.412.183.233.222.18
FBZFirst Trust20191212ETF35.8327.8326.9527.110.870.71
FCFranklin Cov20191212A38.7620.697.849.9612.8510.74
FCAFirst Trust20191212ETF88.0329.3929.3929.390.000.00
FCALFirst Trust20191212ETF20.467.437.437.430.000.00
FCANFirst Trust20191212ETF26.9812.4112.4112.410.000.00
FCAPFirst Capita20191212A212.89143.24119.98115.0423.2728.21
FCAUFIAT CHRYSLE20191212A6.845.94-1.10-2.007.047.93
FCBCFirst Commun20191212A53.5224.9910.3211.2114.6713.79
FCBPFirst Choice20191212A73.5526.61-0.371.8926.9824.73
FCCOFirst Commun20191212A77.33505.1938.6538.75466.55466.44
FCCY1st Constitu20191212A34.5835.2234.7534.880.470.35
FCEFFirst Trust20191212ETF36.5413.4914.1115.02-0.62-1.53
FCELFuelCell Ene20191212A35.3656.0227.4738.8428.5717.19
FCFFirst Common20191212A7.556.422.022.624.403.80
FCFSFirstCash, I20191212A18.416.551.302.865.253.70
FCGFirst Trust20191212ETF9.188.19-2.900.1311.098.05
FCNFTI Consulti20191212A17.907.361.913.015.464.35
FCOMFidelity MSC20191212ETF6.755.957.986.91-2.03-0.96
FCORFidelity Cor20191212ETF8.404.602.573.452.041.15
FCPIFidelity Sto20191212ETF20.456.12-5.99-9.0412.1015.16
FCPTFour Corners20191212A9.486.193.643.692.552.49
FCTRFirst Trust20191212ETF25.2317.7116.9117.280.800.43
FCVTFirst Trust20191212ETF19.818.685.704.272.974.40
FCXFreeport-McM20191212A7.766.762.062.694.714.07
FDBCFidelity D &20191212A270.09206.03206.83206.83-0.80-0.80
FDDFirst Trust20191212ETF18.1110.5611.1411.78-0.58-1.22
FDEFFirst Defian20191212A16.9014.412.012.0112.4012.41
FDEMFidelity Tar20191212ETF15.2029.5829.5829.580.000.00
FDEVFidelity Tar20191212ETF13.8110.4610.4610.460.000.00
FDHYFidelity Hig20191212ETF11.837.857.797.790.060.06
FDISFidelity MSC20191212ETF5.398.343.994.554.353.79
FDIVFirst Trust20191212ETF22.4010.3810.3810.380.000.00
FDLFirst Trust20191212ETF3.652.250.661.101.591.15
FDLOFidelity Low20191212ETF13.938.277.067.171.211.09
FDMFirst Trust20191212ETF16.725.252.984.142.271.10
FDMOFidelity Mom20191212ETF19.9913.5112.4912.631.020.88
FDNFirst Trust20191212ETF4.243.592.162.151.441.44
FDNIFirst Trust20191212ETF134.3983.7583.7583.750.000.00
FDPFresh Del Mo20191212A13.876.680.691.605.995.08
FDRRFidelity Div20191212ETF28.7214.7712.0112.692.762.08
FDSFactset Rese20191212A11.664.550.231.734.312.81
FDTFirst Trust20191212ETF19.449.768.409.101.370.66
FDTSFirst Trust20191212ETF119.48
FDUSFidus Invest20191212A21.7218.523.435.5915.1012.94
FDVVFidelity Hig20191212ETF20.699.738.818.760.920.97
FDXFedEx Corpor20191212A4.783.491.551.861.941.63
FEFirstEnergy20191212A2.242.120.210.751.911.37
FEIMFrequency El20191212A155.7941.2628.5339.9312.731.33
FELEFranklin Ele20191212A23.2616.115.209.4310.916.68
FEMFirst Trust20191212ETF16.7422.4221.3621.631.070.80
FEMBFirst Trust20191212ETF15.0412.1110.8612.681.25-0.57
FEMSFirst Trust20191212ETF62.8833.1431.9032.061.241.08
FENCFennec Pharm20191212A169.85144.58138.02138.416.556.17
FENYFidelity MSC20191212ETF6.336.185.184.831.001.36
FEPFirst Trust20191212ETF34.5718.4819.7219.94-1.24-1.46
FETFORUM ENERGY20191212A66.8352.7916.4917.2536.3135.56
FEULCredit Suiss20191212ETN83.8859.1059.1059.100.000.00
FEUZFirst Trust20191212ETF145.3997.0597.0597.050.000.00
FEXFirst Trust20191212ETF5.096.510.951.755.574.76
FEYEFireEye, Inc20191212A6.298.081.471.946.616.15
FEZSPDR EURO ST20191212ETF2.522.290.200.042.082.25
FFFuture Fuel20191212A29.3413.992.165.2511.838.74
FFBCFirst Financ20191212A10.816.990.01-0.526.997.51
FFBWFFBW, Inc. C20191212A103.7524.4215.5815.588.838.83
FFGFBL Financia20191212A49.5022.8621.2918.901.583.96
FFHGFormula Foli20191212ETF38.3620.1618.9219.221.240.94
FFHLFuwei Films20191212A255.67130.53103.07134.1327.46-3.61
FFICFlushing Fin20191212A19.0245.094.955.2440.1439.85
FFINFirst Financ20191212A13.8612.303.023.939.288.37
FFIUUVA Unconstr20191212ETF37.6717.9918.7918.79-0.80-0.80
FFIVF5 Networks20191212A10.079.18-0.501.109.698.09
FFNWFirst Financ20191212A45.6536.1428.4431.957.704.19
FFRFirst Trust20191212ETF63.1423.6023.0323.030.570.57
FFSGFormulaFolio20191212ETF37.4216.7716.6616.660.110.11
FFTGFormulaFolio20191212ETF33.9731.3930.8931.390.500.00
FFTIFormulaFolio20191212ETF11.5011.7411.6911.690.050.05
FFTYInnovator IB20191212ETF7.415.775.045.000.720.76
FFWMFirst Founda20191212A18.1312.583.253.799.338.78
FGFGL Holdings20191212A11.326.972.912.544.054.43
FGBIFIRST GUARAN20191212A126.5063.6252.8252.3810.8011.24
FGDFirst Trust20191212ETF9.735.660.563.435.102.23
FGENFibroGen, In20191212A15.178.341.161.517.176.83
FGMFirst Trust20191212ETF78.4062.8158.3658.314.454.49
FHBFirst Hawaii20191212A5.905.70-0.090.855.784.85
FHKFirst Trust20191212ETF185.09162.78154.20159.748.573.04
FHLCFidelity MSC20191212ETF6.588.892.842.956.065.94
FHNFirst Horizo20191212A6.245.531.172.114.363.43
FIFRANKS INTER20191212A20.799.634.795.674.843.96
FIBKFirst Inters20191212A13.4010.500.671.569.838.94
FIBRiShares Edge20191212ETF9.329.178.868.860.300.30
FICOFair Isaac C20191212A26.2814.548.5910.315.954.24
FIDFirst Trust20191212ETF35.0531.4126.9926.124.425.29
FIDIFidelity Int20191212ETF54.1924.2723.9123.910.360.36
FIDUFidelity MSC20191212ETF7.096.084.995.681.090.40
FIEEFI Enhanced20191212ETN113.63-107.37-106.80
FIHDUBS AG FI En20191212ETN71.5740.2833.6134.476.675.81
FILLiShares MSCI20191212ETF73.8233.9434.6934.69-0.74-0.74
FINXGlobal X Fun20191212ETF37.1221.9622.1221.43-0.160.54
FISFidelity Nat20191212A2.991.640.030.421.611.22
FISIFinancial In20191212A61.9330.8516.0218.1214.8212.73
FISRSPDR SSGA Fi20191212ETF16.1715.0913.7013.701.391.39
FISVFiserv Inc20191212A4.133.642.222.531.421.11
FITFitbit, Inc.20191212A14.9411.397.337.814.073.58
FITBFifth Third20191212A3.263.620.260.623.363.01
FITESPDR S&P Ken20191212ETF31.7215.2213.7513.751.471.47
FIVAFidelity Int20191212ETF67.6735.0035.0035.000.000.00
FIVEFive Below,20191212A9.796.781.882.414.914.37
FIVGDefiance Nex20191212ETF7.615.503.363.692.141.81
FIVNFIVE9, INC.20191212A15.1914.901.15-0.5913.7515.49
FIWFirst Trust20191212ETF13.748.676.417.052.261.62
FIXComfort Syst20191212A16.9112.628.628.734.013.90
FIXDFirst Trust20191212ETF5.853.823.753.850.07-0.03
FIXXHomology Med20191212A49.4033.5215.8618.7517.6614.78
FIZZNational Bev20191212A15.387.841.210.436.627.40
FJNKPacific Glob20191212ETF16.47
FJPFirst Trust20191212ETF48.5217.9217.9517.95-0.03-0.03
FKOFirst Trust20191212ETF56.3741.9510.105.4631.8536.49
FKUFirst Trust20191212ETF31.6218.2618.2618.260.000.00
FLFoot Locker,20191212A4.303.301.101.492.201.81
FLAGFLAG-Forensi20191212ETF30.79
FLATiPath US Tre20191212ETF79.24
FLAUFranklin FTS20191212ETF51.6335.9944.2544.59-8.26-8.60
FLAXFranklin FTS20191212ETF65.3053.2450.3054.662.95-1.42
FLBLFranklin Lib20191212ETF25.569.999.999.990.000.00
FLBRFranklin FTS20191212ETF31.6435.1412.096.4623.0528.68
FLCBFranklin Lib20191212ETF28.0915.2815.2815.280.000.00
FLCHFranklin FTS20191212ETF60.5439.9225.7739.6614.160.27
FLCOFranklin Lib20191212ETF23.9816.4716.2516.310.220.16
FLDMFluidigm Cor20191212A34.4928.6310.3211.0918.2517.46
FLDRFidelity Low20191212ETF3.812.492.312.380.180.10
FLEEFranklin FTS20191212ETF10.614.235.855.99-1.62-1.76
FLEHFranklin FTS20191212ETF34.01
FLEUBarclays ETN20191212ETN117.1154.58-9.8152.1464.392.44
FLEXFlex Ltd. Or20191212A8.609.191.702.267.496.93
FLFRFranklin FTS20191212ETF12.5110.9912.1312.42-1.14-1.44
FLGBFranklin FTS20191212ETF12.5332.6629.1129.433.553.23
FLGECredit Suiss20191212ETN47.0919.6318.3418.631.281.00
FLGRFranklin FTS20191212ETF13.1813.44-3.377.3616.816.08
FLGTFulgent Gene20191212A56.4931.7918.0022.1813.799.62
FLHKFranklin FTS20191212ETF30.2714.7016.5416.54-1.84-1.84
FLHYFranklin Lib20191212ETF11.525.485.485.480.000.00
FLIAFranklin Lib20191212ETF32.4142.5738.7142.573.870.00
FLICFirst of Lon20191212A27.0714.427.317.557.116.87
FLINFranklin FTS20191212ETF54.8439.0738.6739.010.390.06
FLIRFlir Systems20191212A6.2112.422.923.329.509.10
FLIYFranklin FTS20191212ETF8.235.313.795.311.520.00
FLJHFranklin FTS20191212ETF52.2151.965.4651.9646.500.00
FLJPFranklin FTS20191212ETF30.9030.9531.3431.38-0.39-0.43
FLKRFranklin FTS20191212ETF83.6739.5939.5939.590.000.00
FLLFull House R20191212A142.7256.4244.1842.5712.2413.85
FLLAFranklin FTS20191212ETF52.3373.5078.1573.50-4.640.00
FLLVFranklin Lib20191212ETF13.5616.6510.3610.826.305.83
FLMFirst Trust20191212ETF138.3016.7416.9816.98-0.24-0.24
FLMBFranklin Lib20191212ETF40.0813.60-3.231.5116.8312.09
FLMIFranklin Lib20191212ETF21.5217.0517.0517.050.000.00
FLMNFalcon Miner20191212A29.1416.255.636.7710.629.48
FLMXFranklin FTS20191212ETF37.6618.8330.3418.83-11.510.00
FLNFirst Trust20191212ETF151.9259.6259.6359.62-0.010.00
FLNGFLEX LNG Ltd20191212A308.35132.57105.89105.8926.6826.68
FLNTFluent, Inc.20191212A51.8957.0839.5039.7217.5817.35
FLOFlowers Food20191212A4.926.182.084.454.111.73
FLOTiShares Floa20191212ETF1.961.341.201.200.140.14
FLOWSPX FLOW, In20191212A14.4711.023.063.447.967.58
FLQDFranklin Lib20191212ETF25.2622.0922.2421.39-0.140.70
FLQEFranklin Lib20191212ETF30.2020.2513.5218.096.732.16
FLQGFranklin Lib20191212ETF36.67
FLQHFranklin Lib20191212ETF29.8123.9523.9523.950.000.00
FLQLFranklin Lib20191212ETF37.0324.1426.3826.28-2.24-2.15
FLQMFranklin Lib20191212ETF41.4725.1820.6520.764.534.42
FLQSFranklin Lib20191212ETF28.5679.9832.1237.4747.8642.51
FLRFluor Corpor20191212A6.496.431.501.504.934.94
FLRNSPDR Bloombe20191212ETF3.342.302.192.220.110.08
FLRTPacific Glob20191212ETF26.649.429.429.420.000.00
FLRUFranklin FTS20191212ETF58.9441.9941.9941.990.000.00
FLSFlowserve Co20191212A7.313.120.651.362.471.77
FLSAFranklin FTS20191212ETF41.6025.1050.4125.10-25.310.00
FLSWFranklin FTS20191212ETF58.0142.2542.2542.250.000.00
FLTFleetCor Tec20191212A9.185.841.863.263.982.58
FLTBFidelity Lim20191212ETF4.769.2310.2510.25-1.01-1.01
FLTRVanEck Vecto20191212ETF4.733.203.183.510.02-0.31
FLTWFranklin FTS20191212ETF83.8548.3251.9351.93-3.60-3.60
FLWS1-800-FLOWER20191212A20.7812.753.433.239.339.52
FLXNFlexion Ther20191212A14.4737.7337.1532.400.585.34
FLXSFlexsteel In20191212A61.9225.5012.7214.5612.7910.94
FLZAFranklin FTS20191212ETF33.6433.5333.5333.530.000.00
FMiShares MSCI20191212ETF31.4021.1819.2519.161.932.02
FMAOFarmers & Me20191212A121.3065.7162.1062.373.623.34
FMATFidelity MSC20191212ETF6.274.02-4.52-2.948.556.96
FMBFirst Trust20191212ETF4.562.982.392.450.590.53
FMBHFirst Mid Ba20191212A45.1325.3316.0316.069.299.26
FMBIFirst Midwes20191212A6.3217.342.923.1314.4214.22
FMCFMC Corporat20191212A7.365.101.751.813.343.29
FMCIForum Merger20191212A22.4717.9317.9317.930.000.00
FMFFirst Trust20191212ETF91.7722.4922.4922.490.000.00
FMHIFirst Trust20191212ETF12.2913.8915.4613.48-1.570.41
FMKFirst Trust20191212ETF32.3818.619.2515.649.362.98
FMNBFarmers Nati20191212A48.7759.84-5.58-2.8265.4262.66
FNFabrinet20191212A14.566.510.641.215.875.30
FNBF.N.B. Corp20191212A8.425.481.591.893.893.59
FNCBFNCB Bancorp20191212A122.6977.3245.3745.3731.9531.95
FNCLFidelity MSC20191212ETF5.784.631.761.322.883.32
FNDFloor & Deco20191212A7.974.660.500.794.153.87
FNDASchwab Funda20191212ETF8.827.794.674.803.263.14
FNDBSchwab Funda20191212ETF22.5022.519.369.5513.1512.96
FNDCSchwab Funda20191212ETF16.888.376.197.702.190.67
FNDESchwab Funda20191212ETF5.004.192.621.741.582.45
FNDFSchwab Funda20191212ETF7.187.033.043.973.993.06
FNDXSchwab Funda20191212ETF3.603.41-0.611.804.021.61
FNFFidelity Nat20191212A3.323.021.031.121.991.90
FNGDMicroSectors20191212ETN14.6910.243.455.216.785.03
FNGOMicroSectors20191212ETN17.086.6813.055.88-6.370.80
FNGSMicroSectors20191212ETN33.8213.3613.3613.360.000.00
FNGUMicroSectors20191212ETN12.979.007.145.131.863.87
FNGZMicroSectors20191212ETN17.6911.74-41.03-67.3852.7779.12
FNHCFedNat Holdi20191212A32.7118.415.946.3712.4612.03
FNIFirst Trust20191212ETF13.8916.0229.9331.53-13.92-15.51
FNJNFinjan Holdi20191212A64.3980.7445.1150.5935.6330.15
FNKFirst Trust20191212ETF43.7513.998.579.795.424.20
FNKOFunko, Inc.20191212A14.1212.494.096.338.406.16
FNLCFirst Bancor20191212A79.6833.5128.0130.615.492.90
FNOVFT Cboe Vest20191212ETF60.6820.3322.5620.33-2.230.00
FNVFranco-Nevad20191212A4.814.941.020.863.924.08
FNWBFirst Northw20191212A85.55157.23156.64155.830.591.40
FNXFirst Trust20191212ETF9.627.383.865.683.531.70
FNYFirst Trust20191212ETF74.9548.6246.8848.141.740.48
FOCSFocus Financ20191212A39.6031.4311.9913.8119.4417.61
FOEFerro Corpor20191212A14.238.494.063.584.434.91
FOLDAmicus Thera20191212A10.8310.985.015.655.975.33
FONRFonar Corpor20191212A73.4252.4828.4829.1524.0023.33
FORForestar Gro20191212A34.0018.142.162.4815.9815.66
FORDForward Indu20191212A245.97138.54140.70140.70-2.15-2.15
FORKFuling Globa20191212A439.36337.97327.30327.3010.6710.67
FORMFormFactor I20191212A10.238.613.263.575.355.04
FORRForrester Re20191212A36.4414.466.286.738.187.73
FOSLFossil Group20191212A15.6320.380.7611.2219.629.19
FOVLiShares Focu20191212ETF11.274.63-6.47-3.0411.107.67
FOXFox Corporat20191212A3.223.060.500.702.552.35
FOXAFox Corporat20191212A2.882.49-0.21-0.152.712.64
FOXFFox Factory20191212A38.4314.916.966.377.958.53
FPAFirst Trust20191212ETF122.61138.03116.33116.3321.7021.70
FPACFar Point Ac20191212A39.10
FPAYFlexShopper,20191212A117.42110.4985.3487.3725.1523.13
FPEFirst Trust20191212ETF5.183.943.403.420.540.52
FPEIFirst Trust20191212ETF21.0612.1010.8410.881.261.22
FPHFive Point H20191212A30.1819.019.6510.129.368.89
FPIFarmland Par20191212A38.1227.0212.8512.2814.1714.74
FPRXFive Prime T20191212A28.3257.6143.4144.5514.3213.10
FPXFirst Trust20191212ETF5.744.270.671.803.602.47
FPXEFirst Trust20191212ETF20.699.97-47.30-47.3057.2757.27
FPXIFirst Trust20191212ETF59.1142.9542.9542.950.000.00
FQALFidelity Qua20191212ETF12.899.38-0.155.669.543.73
FRFirst Indust20191212A7.675.493.143.252.352.24
FRAFFranklin Fin20191212A179.8285.7369.5073.5916.2312.14
FRAKVanEck Vecto20191212ETF68.1344.3744.3344.300.040.07
FRANFrancesca''s20191212A61.2241.5227.5728.6613.9512.86
FRBAFirst Bank20191212A81.4638.3920.1122.7518.2815.64
FRBKRepublic Fir20191212A30.7922.766.752.4516.0120.31
FRCFirst Republ20191212A5.583.651.642.022.011.62
FRDFriedman Ind20191212A108.8617.4818.1316.93-0.650.55
FRDMFreedom 10020191212ETF78.5430.0249.8047.45-19.78-17.43
FRELFidelity MSC20191212ETF4.424.70-0.590.015.284.69
FREQFrequency Th20191212A204.02109.335.7555.74103.5853.59
FRGFranchise Gr20191212A420.22284.53237.54240.3746.9944.16
FRGIFiesta Resta20191212A24.2526.684.575.0322.1121.65
FRHCFreedom Hold20191212A21.2327.3823.0223.374.364.00
FRIFirst Trust20191212ETF7.226.812.642.684.174.13
FRLGLarge Cap Gr20191212ETN51.4440.1539.3540.090.800.12
FRMEFirst Mercha20191212A12.6421.8510.9211.3010.9310.55
FROFrontline Lt20191212A9.217.141.982.705.164.44
FRPHFRP Holdings20191212A263.59116.9286.19115.1930.731.73
FRPTFreshpet, In20191212A24.2014.846.098.938.755.91
FRTFederal Real20191212A7.153.051.041.402.011.65
FRTAForterra, In20191212A29.8324.103.966.3120.1417.78
FSBFranklin Fin20191212A35.1018.994.545.4014.4613.59
FSBCFSB Bancorp,20191212A47.2453.6020.7720.7732.8332.83
FSBWFS Bancorp,20191212A125.8730.9024.2021.916.709.00
FSCTForeScout Te20191212A19.3526.064.314.9721.7521.09
FSEAFirst Seacoa20191212A127.40108.51117.30117.30-8.80-8.80
FSFGFirst Saving20191212A97.8870.7870.8070.73-0.020.05
FSIFlexible Sol20191212A86.1782.0877.3577.354.724.72
FSKFS KKR Capit20191212A15.8912.177.937.984.244.18
FSLRFirst Solar,20191212A10.208.901.903.096.995.80
FSLYFastly, Inc.20191212A23.7315.566.348.759.236.81
FSMFORTUNA Silv20191212A28.7927.9611.5013.3116.4614.65
FSMBFirst Trust20191212ETF19.3920.8521.4121.41-0.55-0.55
FSMDFidelity Sma20191212ETF24.4829.5929.5929.590.000.00
FSPFranklin Str20191212A19.268.466.094.862.363.59
FSSFederal Sign20191212A8.974.730.321.054.413.68
FSTAFidelity MSC20191212ETF4.687.614.142.493.475.12
FSTRFoster (Lb)20191212A168.7391.2276.4081.0914.8310.13
FSVFirstService20191212A16.287.294.754.332.542.96
FSZFirst Trust20191212ETF27.1618.1418.0918.140.050.00
FTAFirst Trust20191212ETF4.093.411.902.561.500.85
FTACFinTech Acqu20191212A20.519.999.999.990.000.00
FTAGFirst Trust20191212ETF58.9248.2648.2648.260.000.00
FTAIFortress Tra20191212A14.218.583.243.815.334.76
FTCFirst Trust20191212ETF6.185.505.365.360.150.14
FTCHFarfetch Lim20191212A12.109.061.353.357.715.71
FTCSFirst Trust20191212ETF2.332.991.111.221.871.77
FTDRfrontdoor, i20191212A16.857.454.134.353.323.10
FTECFidelity MSC20191212ETF3.833.76-0.29-0.094.053.85
FTEKFuel Tech, I20191212A110.2356.7030.8930.8425.8125.86
FTFTFuture FinTe20191212A367.81199.33156.26187.5143.0811.82
FTGCFirst Trust20191212ETF23.0914.6714.7814.58-0.100.10
FTHIFirst Trust20191212ETF22.1313.408.989.164.434.25
FTITechnipFMC p20191212A5.084.361.591.382.772.98
FTKFlotek Indus20191212A58.8943.3724.6324.9118.7418.45
FTLBFirst Trust20191212ETF27.8742.3821.2421.7621.1420.62
FTLSFirst Trust20191212ETF13.307.203.896.123.311.08
FTNTFortinet, In20191212A7.659.663.494.696.174.97
FTRFrontier Com20191212A68.7265.6845.7245.2219.9620.46
FTRIFirst Trust20191212ETF50.0184.1079.1779.174.944.94
FTSFortis Inc.20191212A2.762.530.300.252.232.28
FTSDFranklin Lib20191212ETF7.3032.8730.3630.362.512.51
FTSIFTS Internat20191212A91.7477.1845.0449.2432.1527.94
FTSLFirst Trust20191212ETF3.035.500.840.904.664.60
FTSMFirst Trust20191212ETF1.671.551.331.330.210.22
FTVFortive Corp20191212A4.042.171.562.200.61-0.03
FTXDFirst Trust20191212ETF26.3322.5020.2822.502.220.00
FTXGFirst Trust20191212ETF33.6065.731194.47861.92-1128.74-796.19
FTXHFirst Trust20191212ETF59.2637.1932.7629.024.438.17
FTXLFirst Trust20191212ETF59.5227.8728.1228.16-0.25-0.30
FTXNFirst Trust20191212ETF49.0295.84105.0287.05-9.188.80
FTXOFirst Trust20191212ETF4.597.202.734.564.472.64
FTXRFirst Trust20191212ETF12.979.5114.1110.59-4.60-1.08
FUDE-TRACS UBS20191212ETN180.2798.7068.8768.8729.8329.83
FULH.B. Fuller20191212A11.968.786.356.322.432.47
FULCFulcrum Ther20191212A325.7186.6657.1352.7429.5333.92
FULTFulton Finan20191212A5.799.90-0.25-0.0210.159.93
FUMBFirst Trust20191212ETF8.254.943.653.651.291.29
FUNCedar Fair,20191212A17.558.074.173.453.904.62
FUNCFirst United20191212A68.1636.7820.5827.6016.209.19
FUNDSprott Focus20191212A52.5254.6828.4426.5126.2528.17
FUSBFirst US Ban20191212A550.96487.19487.19487.190.000.00
FUTProShares Ma20191212ETF31.1832.8027.7527.755.055.05
FUTYFidelity MSC20191212ETF3.955.211.042.374.172.84
FUVArcimoto, In20191212A122.0289.7872.4875.0917.3014.69
FVFirst Trust20191212ETF10.894.403.192.731.211.70
FVALFidelity Val20191212ETF27.6321.5218.4818.533.043.00
FVCFirst Trust20191212ETF25.8915.5414.4614.461.081.08
FVCBFVCBankcorp,20191212A112.0449.4744.1845.335.284.13
FVDFirst Trust20191212ETF2.912.020.440.371.581.65
FVEFive Star Se20191212A177.07202.54-17.92-17.92220.47220.47
FVLFirst TrustV20191212ETF20.7813.6211.2410.182.383.45
FVRRFiverr Inter20191212A49.3234.8916.2223.9418.6710.95
FWDBAdvisorShare20191212ETF50.8024.7624.7624.760.000.00
FWONALiberty Medi20191212A26.4414.699.0510.375.644.32
FWONKLiberty Medi20191212A14.0013.993.746.4610.257.53
FWRDForward Air20191212A18.518.921.531.997.396.93
FXDFirst Trust20191212ETF7.594.672.052.282.632.40
FXGFirst Trust20191212ETF5.113.563.591.96-0.031.60
FXHFirst Trust20191212ETF6.246.161.262.504.893.65
FXIiShares Chin20191212ETF2.354.312.662.801.651.53
FXLFirst Trust20191212ETF5.153.281.722.071.551.20
FXNFirst Trust20191212ETF10.948.629.267.81-0.640.81
FXNCFIRST NATL C20191212A324.07220.66220.66220.660.000.00
FXOFirst Trust20191212ETF4.862.781.422.021.360.75
FXPProShares Ul20191212ETF5.085.51-2.89-0.768.416.28
FXRFirst Trust20191212ETF6.364.702.182.882.521.82
FXUFirst Trust20191212ETF3.998.503.213.295.295.22
FXZFirst Trust20191212ETF7.115.28-1.151.506.433.78
FYCFirst Trust20191212ETF14.7310.708.7310.251.970.45
FYLDCambria Fore20191212ETF66.6461.3760.6460.680.730.69
FYTFirst Trust20191212ETF45.6237.4041.7441.81-4.34-4.41
FYXFirst Trust20191212ETF11.717.135.776.501.360.64
GGENPACT LIMI20191212A5.533.521.981.241.542.28
GAACambria Glob20191212ETF29.8820.7119.3620.951.34-0.24
GABCGerman Ameri20191212A34.2419.917.4211.5812.498.33
GAIAGaia, Inc. C20191212A88.7224.7643.4323.19-18.671.57
GAINGladstone In20191212A15.649.484.324.695.164.79
GALSPDR SSgA Gl20191212ETF39.0722.0221.8222.100.21-0.07
GALTGalectin The20191212A47.8342.721.653.6441.0739.08
GAMRETFMG Video20191212ETF39.7426.9910.5222.7416.474.25
GARSGarrison Cap20191212A39.2930.5725.8426.364.734.22
GASSStealthGas,20191212A123.9262.565.6214.7056.9547.86
GATXGATX Corpora20191212A19.677.472.213.245.254.22
GAZiPath Series20191212ETN145.12128.32179.21124.19-50.894.13
GBCIGlacier Banc20191212A8.986.001.242.704.763.30
GBDCGolub Capita20191212A5.855.492.272.483.223.01
GBFiShares Gove20191212ETF7.416.075.866.050.220.02
GBILGoldman Sach20191212ETF1.040.650.640.640.010.01
GBLGAMCO Invest20191212A118.1446.0828.0226.5518.0519.53
GBLIGlobal Indem20191212A244.2687.8477.2772.6210.5715.22
GBRNew Concept20191212A151.68121.71103.99108.4617.7213.25
GBTGlobal Blood20191212A18.1110.886.116.174.774.71
GBUGiPath Gold E20191212ETN6.406.484.436.482.040.00
GBUYGoldman Sach20191212ETF15.435.296.797.97-1.51-2.68
GBXThe Greenbri20191212A15.686.153.403.272.752.88
GCAPGain Capital20191212A37.0228.27-5.60-8.1733.8736.44
GCBCGreene Count20191212A252.04156.29156.29156.290.000.00
GCIGannett Co.,20191212A16.7518.486.168.6212.329.86
GCOGenesco Inc.20191212A17.137.622.933.144.704.49
GCOWPacer Global20191212ETF35.3817.6116.1316.371.471.24
GCPGCP Applied20191212A15.466.572.702.723.873.86
GDGeneral Dyna20191212A4.515.21-0.21-0.165.425.37
GDATGoldman Sach20191212ETF13.987.24-1.78-0.189.027.42
GDDYGoDaddy Inc20191212A5.022.842.111.760.731.08
GDENGolden Enter20191212A23.9014.309.158.675.165.63
GDMAGadsden Dyna20191212ETF21.4321.8421.8221.810.030.04
GDNAGoldman Sach20191212ETF14.544.420.480.653.943.78
GDOTGreen Dot Co20191212A10.504.580.691.553.893.03
GDPGoodrich Pet20191212A166.7080.2852.7759.7827.5120.50
GDVDPrincipal Ac20191212ETF92.9076.2863.7783.8212.51-7.54
GDXVanEck Vecto20191212ETF3.623.35-0.070.433.422.92
GDXJVanEck Vecto20191212ETF2.562.410.01-0.042.402.45
GEGeneral Elec20191212A8.7711.9411.049.190.902.76
GECGreat Elm Ca20191212A378.68253.87227.36238.1826.5115.69
GECCGreat Elm Ca20191212A47.6230.3320.2522.9410.077.39
GEFGreif, Inc.20191212A19.118.492.433.096.075.41
GEFBGreif, Inc.20191212A120.0657.6337.4643.0520.1714.58
GELGenesis Ener20191212A12.116.312.552.983.763.34
GEMGoldman Sach20191212ETF20.3511.2211.3311.19-0.120.03
GENGenesis Heal20191212A73.3179.7965.5166.3614.2813.43
GENCGencor Indus20191212A74.3066.0435.1233.4530.9232.60
GENYPrincipal Mi20191212ETF131.2035.2330.5730.574.664.66
GEOThe GEO Grou20191212A8.196.502.733.283.773.22
GEOSGeospace Tec20191212A61.4638.6715.8516.5922.8122.08
GERNGeron Corp20191212A67.5646.3633.7233.3112.6413.05
GESGuess?, Inc.20191212A7.487.392.752.604.644.80
GEVOGevo, Inc.20191212A97.7083.3146.9445.4336.3737.88
GFEDGuaranty Fed20191212A336.78105.75106.27106.27-0.52-0.52
GFFGriffon Corp20191212A24.7110.714.295.426.425.29
GFINGoldman Sach20191212ETF19.4813.9019.4319.86-5.54-5.97
GFNGeneral Fina20191212A153.0363.73-8.03-1.9671.7565.69
GGGGraco Inc20191212A4.773.233.604.35-0.37-1.12
GHGuardant Hea20191212A19.6111.152.763.138.398.02
GHLGreenhill &20191212A17.7010.727.596.943.133.78
GHMGraham Corpo20191212A139.3975.5666.0868.609.486.97
GHSIGuardion Hea20191212A104.68118.6790.55104.8628.1213.81
GHYBGoldman Sach20191212ETF15.584.014.104.20-0.08-0.19
GHYGiShares US &20191212ETF18.2311.2211.1011.150.130.08
GIBCGI Inc.20191212A5.115.171.432.853.742.32
GIFIGulf Island20191212A83.3746.2921.8224.8724.4721.42
GIGBGoldman Sach20191212ETF6.382.382.172.360.210.02
GIGESoFi Gig Eco20191212ETF93.4930.3330.3330.330.000.00
GIGMGigaMedia Lt20191212A137.7079.9390.2790.27-10.34-10.34
GIISPDR S&P Glo20191212ETF15.527.827.257.530.570.29
GIIIG-Iii Appare20191212A12.8412.116.526.715.585.39
GILGildan Activ20191212A4.823.801.701.972.101.83
GILDGilead Scien20191212A2.012.39-0.140.452.541.94
GILTGilat Satell20191212A124.5279.6071.7373.347.876.26
GISGeneral Mill20191212A2.371.96-0.040.542.001.42
GIXGigCapital2,20191212A70.32
GKOSGlaukos Corp20191212A18.9212.1110.8811.341.240.77
GLGlobe Life I20191212A5.852.780.300.532.492.25
GLADGladstone Ca20191212A11.288.714.784.933.933.78
GLBSGlobus Marit20191212A208.79132.8356.8493.6075.9939.23
GLBYWisdomTree Y20191212ETF47.7112.666.7112.515.950.16
GLBZGlen Burnie20191212A67.6327.3227.3227.320.000.00
GLDDGreat Lakes20191212A12.6510.163.233.576.936.60
GLDICredit Suiss20191212ETF65.2437.2629.2630.888.006.38
GLEOGalileo Acqu20191212A138.74
GLGTD Holdings,20191212A113.9899.3041.2866.9258.0232.38
GLIBAGCI Liberty,20191212A10.713.530.922.212.611.32
GLIFAGFiQ Global20191212ETF673.28
GLMDGalmed Pharm20191212A121.5562.9725.0429.8737.9333.10
GLNGGolar LNG Lt20191212A9.7921.0114.1316.446.884.57
GLOBGLOBANT S.A.20191212A25.269.765.055.764.714.01
GLOGGASLOG LTD20191212A18.4210.160.52-0.139.6410.29
GLOPGASLOG PARTN20191212A18.9613.323.782.889.5410.44
GLPGlobal Partn20191212A17.8913.081.723.9111.369.17
GLPIGaming and L20191212A6.645.714.354.631.371.08
GLREGreenlight C20191212A23.4118.512.922.6415.5915.88
GLTGlatfelter20191212A12.796.000.730.965.285.04
GLUUGlu Mobile I20191212A17.6370.0869.3269.020.811.17
GLWCorning Inco20191212A3.564.132.322.161.811.97
GLYCGlycoMimetic20191212A43.2422.570.904.2121.6718.36
GMGeneral Moto20191212A2.804.532.792.891.741.65
GMANGoldman Sach20191212ETF15.354.6210.027.32-5.40-2.70
GMDAGamida Cell20191212A408.95262.46257.48258.474.973.98
GMEGameStop Cor20191212A17.9514.774.847.089.937.70
GMEDGLOBUS MEDIC20191212A10.336.440.83-2.635.619.07
GMFSPDR S&P Eme20191212ETF32.538.827.347.641.481.18
GMHIGores Metrop20191212A79.47
GMLPGolar LNG Pa20191212A22.8818.8712.2312.076.636.79
GMOGeneral Moly20191212A127.81130.71122.16126.208.554.50
GMOMCambria Glob20191212ETF18.4119.3017.2117.142.092.16
GMREGlobal Medic20191212A11.697.893.323.394.574.50
GMSGMS Inc.20191212A13.157.320.891.576.435.76
GNAFMicroSectors20191212ETN12.0618.452.312.3116.1516.15
GNCGNC Holdings20191212A35.3341.986.739.3335.2532.65
GNCAGenocea Bios20191212A120.4277.8153.3353.3524.4724.46
GNEGENIE ENERGY20191212A28.8517.843.755.8414.0911.99
GNKGENCO SHIPPI20191212A20.3013.454.114.819.348.64
GNLGlobal Net L20191212A5.984.111.661.742.452.37
GNLNGreenlane Ho20191212A122.50106.0169.3080.3336.7125.68
GNMAiShares GNMA20191212ETF8.803.032.872.870.170.17
GNMKGenMark Diag20191212A28.8447.267.937.4139.3339.85
GNOMGlobal X Gen20191212ETF29.8620.0520.0620.04-0.010.01
GNPXGenprex, Inc20191212A335.66325.87235.19245.0390.6880.85
GNRSPDR S&P Glo20191212ETF15.5934.7634.7834.86-0.02-0.10
GNRCGENERAC HOLD20191212A9.016.053.983.822.072.24
GNSSGenasys Inc.20191212A113.0776.7335.2332.9741.5143.76
GNTXGentex Corp20191212A4.167.123.062.924.064.20
GNTYGuaranty Ban20191212A126.09102.4368.8469.8433.5932.59
GNUSGenius Brand20191212A242.95628.48232.55243.89395.93384.59
GNWGenworth Fin20191212A22.0218.196.748.0611.4510.13
GOGrocery Outl20191212A23.069.204.184.935.024.27
GOATVanEck Vecto20191212ETF35.4924.5625.2324.56-0.660.00
GOAUUS Global GO20191212ETF82.0136.0230.6729.305.356.71
GOEXGlobal X Gol20191212ETF298.85141.88135.31135.316.576.57
GOGLGolden Ocean20191212A18.9120.5712.9513.647.626.93
GOGOGogo Inc.20191212A18.8221.285.576.3415.7314.98
GOLDBarrick Gold20191212A5.694.641.421.653.222.99
GOLFAcushnet Hol20191212A11.705.663.213.672.451.99
GOODGladstone Co20191212A13.6210.035.074.584.965.45
GOOGAlphabet Inc20191212A5.383.101.031.372.071.74
GOOGLAlphabet Inc20191212A5.503.091.611.531.481.55
GOOSCanada Goose20191212A6.447.655.035.862.621.79
GOROGold Resourc20191212A20.3517.379.7610.517.626.86
GOSSGossamer Bio20191212A51.1028.9315.6716.5613.2712.37
GOVTiShares U.S.20191212ETF3.853.052.132.280.920.76
GPAQGordon Point20191212A47.51
GPCGenuine Part20191212A5.682.60-2.04-0.454.643.05
GPIGroup 1 Auto20191212A21.0810.214.154.426.055.79
GPKGraphic Pack20191212A6.134.291.341.572.952.71
GPLGreat Panthe20191212A49.6564.9729.2233.8135.7531.16
GPMTGranite Poin20191212A8.545.482.863.212.622.27
GPNGlobal Payme20191212A4.532.400.100.142.302.26
GPORGulfport Ene20191212A36.2328.5712.2813.2216.3015.36
GPREGreen Plains20191212A18.1817.783.852.8713.9314.92
GPRKGEOPARK LIMI20191212A32.0216.872.155.8314.7211.04
GPROGoPro, Inc.20191212A23.0829.2311.1912.8218.0416.41
GPSThe Gap, Inc20191212A5.995.722.232.973.492.76
GPXGP Strategie20191212A70.6248.9811.1914.2337.7934.75
GQREFlexShares G20191212ETF14.9612.6711.7911.210.881.46
GRAW.R. Grace &20191212A6.723.170.280.422.892.75
GRAFGraf Industr20191212A24.8727.619.889.8817.7317.73
GRBKGreen Brick20191212A20.2121.476.296.2315.1815.24
GRCThe Gorman-R20191212A48.2527.7015.1916.9712.5110.73
GREKGlobal X MSC20191212ETF10.539.09-0.44-0.229.549.32
GRESIQ ARB Globa20191212ETF17.214.98-0.92-0.925.905.90
GRIDFirst Trust20191212ETF30.0420.3225.0020.32-4.690.00
GRIFGriffin Indu20191212A132.3778.5278.2678.260.260.26
GRINGrindrod Shi20191212A558.67268.05-98.51-113.65366.55381.69
GRMNGarmin Ltd20191212A5.075.151.251.793.903.36
GRNiPath Series20191212ETN79.99
GRNBVanEck Vecto20191212ETF24.5225.5215.3315.4210.1910.10
GRNQGreenpro Cap20191212A1326.79451.37415.21414.9036.1636.47
GRNVGreenVision20191212A82.4747.5647.5647.560.000.00
GROWUS Global In20191212A114.8992.9931.9866.4461.0126.56
GRPNGroupon, Inc20191212A36.5428.1412.3317.4415.8210.64
GRTSGritstone On20191212A82.35115.707.1340.15108.5775.55
GRTXGalera Thera20191212A296.62233.3467.6083.71165.74149.63
GRUAB Svensk Ek20191212ETN111.8658.2129.2929.2928.9228.92
GRUBGRUBHUB INC.20191212A6.845.060.681.264.393.80
GRWGGROW GENERAT20191212A60.6644.3733.2133.8611.1610.51
GSGoldman Sach20191212A3.183.581.521.652.061.93
GSATGlobalstar,20191212A69.8659.8647.1853.7712.686.09
GSBGlobalSCAPE,20191212A50.6230.79-17.04-17.2947.8448.08
GSBCGreat Southe20191212A41.2324.8717.7318.047.146.83
GSCGS Connect S20191212ETN67.86
GSEUGoldman Sach20191212ETF52.1050.8452.8351.88-1.99-1.04
GSEWGoldman Sach20191212ETF14.207.966.193.781.784.18
GSHDGoosehead In20191212A60.5727.0015.3415.7711.6511.22
GSIEGoldman Sach20191212ETF15.509.478.839.310.640.16
GSITGSI Technolo20191212A80.8576.8257.6957.1519.1419.67
GSJYGoldman Sach20191212ETF32.7620.7219.0720.721.650.00
GSKYGreenSky, In20191212A30.85125.38119.87120.375.515.01
GSLGlobal Ship20191212A92.4155.1945.2045.039.9910.17
GSLCGoldman Sach20191212ETF3.913.352.262.251.101.16
GSMFerroglobe P20191212A76.9278.6754.1859.2324.5419.75
GSPBarclays Ban20191212ETN19.4915.9614.7514.751.211.21
GSSGolden Star20191212A35.3222.8915.0814.977.817.92
GSSCGS ActiveBet20191212ETF21.2412.389.939.582.442.79
GSSTGoldman Sach20191212ETF7.826.924.184.182.752.75
GSUMGridsum Hold20191212A207.27131.82103.76105.7328.0626.09
GSVGold Standar20191212A44.8555.9343.6749.0712.266.53
GSYInvesco Ultr20191212ETF1.981.471.471.470.000.00
GTGoodyear Tir20191212A6.336.051.522.384.533.67
GTEGran Tierra20191212A91.7776.7145.1245.7531.5930.96
GTECGreenland Te20191212A718.95807.18780.55780.5526.6326.63
GTESGates Indust20191212A19.0111.941.582.7810.379.16
GTHXG1 Therapeut20191212A41.5228.822.303.5926.5325.23
GTIMGood Times R20191212A193.01151.00107.64107.4843.3643.53
GTIPGoldman Sach20191212ETF4.943.543.663.39-0.130.14
GTLSChart Indust20191212A14.3410.360.890.199.4710.17
GTNGray Televis20191212A8.336.956.065.540.891.41
GTNAGray Televis20191212A478.14620.38347.97347.97272.41272.41
GTOInvesco Tota20191212ETF13.0910.528.058.052.472.47
GTSTriple-S Man20191212A22.328.00-5.711.6913.716.31
GTTGTT Communic20191212A27.1119.798.537.8611.2711.94
GTXGarrett Moti20191212A23.3913.365.075.728.297.64
GTYGetty Realty20191212A15.587.453.183.364.274.09
GTYHGTY Technolo20191212A169.1662.1342.4644.2319.6717.89
GUDBSage ESG Int20191212ETF48.9225.5525.5525.550.000.00
GULFWisdomTree20191212ETF153.6375.9474.9474.941.001.00
GUNRFlexShares G20191212ETF3.783.622.512.611.111.01
GUREGulf Resourc20191212A399.01310.49127.9865.83182.51244.66
GURUGlobal X Gur20191212ETF58.9055.8146.4046.409.429.42
GUSHDirexion Dai20191212ETF14.798.964.004.514.954.45
GVGoldfield Co20191212A74.4765.1549.4149.7415.7415.40
GVAGranite Cons20191212A9.4013.555.986.157.587.40
GVALCambria Glob20191212ETF19.6917.979.3011.178.676.79
GVIiShares Inte20191212ETF4.293.092.952.980.150.11
GVIPGoldman Sach20191212ETF25.2127.5123.9624.013.553.50
GVPGSE Systems,20191212A128.72131.7089.7089.7542.0041.94
GWBGreat Wester20191212A11.965.911.251.684.664.23
GWGHGWG Holdings20191212A252.09179.47125.57126.1453.9053.33
GWREGUIDEWIRE SO20191212A6.852.970.721.302.261.67
GWRSGlobal Water20191212A103.7657.2150.9848.596.238.62
GWWW.W. Grainge20191212A10.184.041.060.552.993.49
GWXSPDR S&P Int20191212ETF33.0013.9211.5711.382.362.54
GXCSPDR S&P Chi20191212ETF15.546.354.564.731.791.62
GXFGlobal X FTS20191212ETF127.8169.4969.0469.040.450.45
GXGGlobal X MSC20191212ETF64.2949.4410.7510.7538.6938.69
GXGXGX Acquisito20191212A44.5013.6510.0610.063.593.59
GXTGGlobal X The20191212ETF234.43305.65305.65305.650.000.00
GYLDArrow Dow Jo20191212ETF34.2524.2617.6318.226.626.03
GYROGyrodyne, LL20191212A77.4234.9434.9434.940.000.00
HHyatt Hotels20191212A6.893.320.471.062.842.26
HAHawaiian Hol20191212A10.488.402.723.225.675.18
HACKETFMG Prime20191212ETF14.9017.8312.3112.455.535.38
HAEHaemonetics20191212A15.867.553.012.114.545.44
HAFCHanmi Financ20191212A18.9728.37-3.141.6831.5126.70
HAILSPDR S&P Ken20191212ETF27.382.64-27.35-27.3529.9929.99
HAINHain Celesti20191212A7.597.105.925.851.181.26
HALHalliburton20191212A4.174.010.501.283.512.73
HALLHallmark Fin20191212A60.2334.7914.4715.1420.3219.65
HALOHalozyme The20191212A6.296.540.591.145.955.40
HAPVanEck Vecto20191212ETF27.1913.2715.7113.81-2.44-0.54
HAPPHappiness Bi20191212A148.2870.7342.1241.1428.6129.59
HARPHarpoon Ther20191212A198.6884.5335.9540.3848.5844.15
HASHasbro, Inc.20191212A5.684.321.071.223.253.09
HASIHANNON ARMST20191212A11.1826.0239.9025.39-13.840.68
HAUDiShares Curr20191212ETF21.303.70-14.80-14.8018.5018.50
HAUZXtrackers In20191212ETF27.5310.9410.0610.170.880.77
HAWXiShares Curr20191212ETF27.8817.9618.1019.82-0.15-1.86
HAYNHaynes Inter20191212A40.9317.918.018.669.919.25
HBANHuntington B20191212A6.516.922.332.354.594.57
HBBHamilton Bea20191212A114.1046.0034.4336.6311.589.37
HBCPHome Bancorp20191212A141.1081.8964.7874.1817.117.71
HBIHanesbrands,20191212A6.697.822.574.965.272.89
HBIOHarvard Bios20191212A108.4474.6759.1759.5115.5015.15
HBMHudbay Miner20191212A25.5022.027.877.1714.1614.86
HBMDHoward Banco20191212A74.7845.0132.1030.2712.9014.74
HBNCHorizon Banc20191212A26.0124.3810.2011.4614.1712.92
HBPHuttig Build20191212A186.27125.8167.5666.0558.2559.77
HBTHBT Financia20191212A110.4843.3926.6331.1716.7612.22
HCAHCA Healthca20191212A4.563.551.822.251.731.30
HCACHennessy Cap20191212A39.5339.6939.5339.530.160.16
HCAPHarvest Capi20191212A170.87122.82120.51120.512.322.32
HCATHealth Catal20191212A38.6621.4610.0413.8411.427.62
HCCWarrior Met20191212A11.519.341.572.547.786.80
HCCHHL Acquisiti20191212A10.6110.92-113.28-113.28124.20124.20
HCCIHeritage-Cry20191212A84.9447.9037.4739.7010.438.19
HCFTHunt Compani20191212A60.9429.8241.6741.67-11.85-11.85
HCHCHC2 Holdings20191212A65.2737.4821.6720.7015.8116.78
HCIHCI Group, I20191212A55.8329.7419.5521.4010.198.33
HCKTHackett Grou20191212A27.3812.302.193.4210.118.88
HCRHi-Crush Inc20191212A38.06144.0653.1254.0990.9489.97
HCSGHealthcare S20191212A14.598.503.904.544.603.96
HDHome Depot,20191212A1.561.180.260.410.920.77
HDAWXtrackers MS20191212ETF144.0292.0892.0892.080.000.00
HDEFXtrackers MS20191212ETF27.339.718.279.451.430.26
HDGProShares He20191212ETF19.023.243.243.240.000.00
HDGEAdvisorShare20191212ETF26.0223.9212.1913.6111.7310.32
HDLBETRACS Month20191212ETN91.8323.6498.6723.64-75.030.00
HDMVFirst Trust20191212ETF22.9212.4912.2412.240.250.25
HDSHD Supply Ho20191212A4.532.620.671.041.951.58
HDSNHudson Techn20191212A74.1444.0235.2424.078.7819.95
HDViShares Core20191212ETF2.154.212.112.162.102.04
HEHawaiian Ele20191212A5.823.510.740.852.772.66
HEARTurtle Beach20191212A33.8422.0610.0111.1012.0510.96
HEBTHebron Techn20191212A101.2782.3821.426.4560.9575.93
HECOStrategy Sha20191212ETF23.5710.8610.4110.410.450.45
HEDJWisdomTree E20191212ETF1.521.340.680.730.660.61
HEEMiShares Curr20191212ETF20.0321.5518.5016.893.044.66
HEESH&E Equipmen20191212A22.0319.249.159.7410.099.50
HEFAiShares Curr20191212ETF3.293.32-0.280.473.612.86
HEIHEICO Corpor20191212A7.814.200.160.544.033.65
HEIAHEICO CORP C20191212A14.327.053.453.873.603.18
HELEHelen Of Tro20191212A22.447.217.597.46-0.38-0.25
HEPHolly Energy20191212A14.6510.925.965.354.965.57
HEPAHepion Pharm20191212A81.9057.9736.5839.7221.3918.25
HERDPacer Cash C20191212ETF29.6429.3029.3029.300.000.00
HEROGlobal X Vid20191212ETF76.1664.4257.4357.656.996.78
HESHess Corpora20191212A4.992.490.791.201.701.29
HESMHess Midstre20191212A25.0012.486.146.926.345.57
HEWCiShares Curr20191212ETF29.1411.2911.3111.29-0.020.00
HEWGiShares Curr20191212ETF3.736.362.482.693.903.66
HEWIiShares Curr20191212ETF87.83142.43142.43142.430.000.00
HEWJiShares Curr20191212ETF3.043.050.600.742.462.31
HEWLiShares Curr20191212ETF43.9925.6025.6025.600.000.00
HEWPiShares Curr20191212ETF54.0151.5647.1347.134.434.43
HEWUiShares Curr20191212ETF24.767.48-5.157.4812.630.00
HEWWiShares Curr20191212ETF19.7710.975.465.465.515.51
HEWYiShares Curr20191212ETF29.087.84-9.88-9.8817.7217.72
HEXOHEXO Corp.20191212A45.7039.8619.4419.6920.4820.23
HEZUiShares Curr20191212ETF3.243.110.662.382.460.82
HFBLHome Federal20191212A406.47
HFCHOLLYFRONTIE20191212A5.713.191.822.201.380.99
HFFGHF Foods Gro20191212A184.2566.4357.9262.388.514.04
HFWAHeritage Fin20191212A24.3818.802.573.4616.2315.34
HFXEIQ 50 Percen20191212ETF33.8311.1611.1611.160.000.00
HFXIIQ 50 Percen20191212ETF43.8417.4812.4515.665.041.82
HFXJIQ 50 Percen20191212ETF33.4324.239.0611.1915.1713.05
HGSHChina HGS Re20191212A2010.95875.23875.23875.230.000.00
HGVHilton Grand20191212A7.216.282.954.123.332.16
HHCThe Howard H20191212A14.546.111.802.194.313.92
HHHHWealthbridge20191212A19.790.00-9.86-9.869.869.86
HHSHarte-Hanks,20191212A1439.54224.46192.07205.3432.3919.11
HHTHuitao Techn20191212A283.7988.8926.4835.5062.4153.39
HIHillenbrand,20191212A10.074.901.991.982.912.92
HIBBHibbett Spor20191212A15.4711.152.854.368.306.79
HIBLDirexion Dai20191212ETF183.3930.49-43.85-43.8574.3474.34
HIBSDirexion Dai20191212ETF398.19233.86267.10267.10-33.24-33.24
HIGThe Hartford20191212A3.012.140.990.671.151.47
HIHOHighway Hold20191212A249.49153.57113.61113.6139.9639.96
HIIHuntington I20191212A12.345.710.572.865.152.85
HILHill Interna20191212A99.0667.7060.2159.667.498.04
HIPSGraniteShare20191212ETF31.7740.5640.5640.560.000.00
HIWHighwoods Pr20191212A7.472.830.711.152.131.68
HJLIHancock Jaff20191212A749.47403.56249.48252.01154.08151.55
HJPXiShares Curr20191212ETF32.96
HLHecla Mining20191212A34.8027.0613.2913.7913.7713.27
HLALWahed FTSE U20191212ETF8.0511.90-1.564.5313.467.36
HLFHerbalife Nu20191212A9.724.251.491.692.762.56
HLIHoulihan Lok20191212A12.086.263.413.562.852.70
HLIOHelios Techn20191212A49.9326.1618.5918.967.567.20
HLITHarmonic Inc20191212A14.8912.901.972.3010.9310.60
HLNEHamilton Lan20191212A44.2418.9313.3314.045.604.89
HLTHilton World20191212A4.442.090.500.591.601.50
HLXHelix Energy20191212A12.128.964.673.944.305.02
HMGHMG / Courtl20191212A479.54365.01365.01365.010.000.00
HMHCHoughton Mif20191212A28.0124.272.983.1621.2921.11
HMLPHOEGH LNG PA20191212A22.0516.357.048.559.317.80
HMNHorace Mann20191212A16.738.692.852.835.845.87
HMNFHMN Financia20191212A388.36225.81173.53173.3952.2852.42
HMOPHartford Mun20191212ETF11.505.751.705.104.050.65
HMSTHomeStreet,20191212A18.3226.285.90