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 Avg20191213A6.695.772.673.023.102.76
ETF_AvgVW ETF Avg20191213ETF2.094.002.912.891.091.11
ETN_AvgVW ETN Avg20191213ETN18.0712.508.899.253.603.25
AAgilent Tech20191213A3.316.282.712.963.563.32
AAAlcoa Corpor20191213A5.424.340.921.803.412.54
AAAUPerth Mint P20191213ETF7.298.788.828.82-0.03-0.03
AADRAdvisorShare20191213ETF40.6172.3465.6572.296.690.05
AALAmerican Air20191213A3.744.621.641.022.983.60
AAMCAltisource A20191213A663.62256.76177.86177.8678.9078.90
AAMEAtlantic Ame20191213A832.53327.42289.36288.9138.0638.51
AANAaron's, Inc20191213A8.5711.853.723.198.138.67
AAOIApplied Opto20191213A18.8413.667.857.415.816.25
AAONAaon Inc20191213A28.3614.875.195.979.698.90
AAPADVANCE AUTO20191213A6.084.151.451.502.702.65
AAPLApple Inc.20191213A0.930.870.180.380.700.49
AATAMERICAN ASS20191213A10.105.542.893.132.662.42
AAUAlmaden Mine20191213A62.0455.3253.2650.182.065.14
AAWWAtlas Air Wo20191213A18.449.261.632.477.636.79
AAXJiShares MSCI20191213ETF1.422.131.521.900.620.24
AAXNAxon Enterpr20191213A14.797.695.235.432.462.26
ABAllianceBern20191213A8.616.431.303.145.133.29
ABBVABBVIE INC.20191213A2.075.894.315.011.580.87
ABCAmerisourceB20191213A6.664.572.913.011.661.56
ABCBAmeris Banco20191213A11.776.363.093.133.273.22
ABEOAbeona Thera20191213A35.3130.59-0.281.6230.8728.96
ABGAsbury Autom20191213A23.539.115.565.953.553.16
ABIOARCA biophar20191213A191.6492.1769.5286.4322.655.74
ABMABM Industri20191213A13.775.292.302.372.982.92
ABMDAbiomed Inc20191213A16.539.033.393.705.655.33
ABRArbor Realty20191213A7.115.21-0.351.095.564.11
ABTAbbott Labor20191213A2.121.880.220.271.671.62
ABTXAllegiance B20191213A17.4274.039.049.4964.9964.54
ABUSArbutus Biop20191213A78.1142.3214.7718.3427.5523.99
ACAssociated C20191213A164.47116.2973.9675.1042.3441.19
ACAArcosa, Inc.20191213A15.1715.583.583.8612.0011.72
ACADAcadia Pharm20191213A9.526.105.085.681.020.42
ACAMAcamar Partn20191213A10.4910.0610.0610.060.000.00
ACBAurora Canna20191213A37.7730.2816.9321.5913.088.66
ACBIAtlantic Cap20191213A21.8514.729.6910.255.034.47
ACCAmerican Cam20191213A6.953.581.872.571.711.02
ACCOAcco Brands20191213A12.219.662.673.907.005.77
ACELAccel Entert20191213A29.6121.5316.5217.695.013.84
ACERAcer Therape20191213A83.4072.5346.8247.4225.7125.11
ACESALPS Clean E20191213ETF15.53111.633.890.24107.74111.40
ACGLArch Capital20191213A3.775.160.651.364.513.80
ACHCAcadia Healt20191213A10.0714.222.082.8312.1511.40
ACHVAchieve Life20191213A130.98139.6693.0091.9146.6647.75
ACIAAcacia Commu20191213A4.962.711.561.701.151.01
ACIOAptus Collar20191213ETF31.9312.2012.9513.27-0.75-1.07
ACIUAC Immune SA20191213A52.1679.7630.5133.2749.2546.49
ACIWACI Worldwid20191213A8.404.110.43-0.622.882.31
ACLSAxcelis Tech20191213A22.1421.393.490.5417.9020.86
ACMAecom20191213A4.873.59-1.01-0.604.614.19
ACMRACM Research20191213A44.8534.0617.8819.8316.1914.24
ACNAccenture PL20191213A3.141.72-0.23-0.201.431.38
ACNBACNB Corp20191213A156.34246.2381.1373.59165.10172.64
ACORAcorda Thera20191213A57.1951.9313.5711.1938.3740.74
ACREAres Commerc20191213A9.877.065.705.211.371.86
ACRSAclaris Ther20191213A80.4950.278.0018.1442.2732.13
ACRXAcelRx Pharm20191213A44.2242.8930.3332.0312.5610.86
ACSGXtrackers MS20191213ETF28.9325.4221.8925.423.530.00
ACSIAmerican Cus20191213ETF8.3714.4215.7312.24-1.322.17
ACSTAcasti Pharm20191213A54.6643.9928.2830.0115.7113.97
ACTAdvisorShare20191213ETF32.3524.0221.6820.512.333.51
ACTGAcacia Resea20191213A58.5938.0418.6922.7319.3515.31
ACTTAct II Globa20191213A90.78
ACUAcme United20191213A396.18138.0781.2281.8756.8556.20
ACWFiShares Edge20191213ETF18.6421.2920.6620.660.640.63
ACWIiShares MSCI20191213ETF1.274.133.093.071.081.08
ACWViShares Edge20191213ETF3.742.441.881.940.560.50
ACWXiShares MSCI20191213ETF2.042.741.731.581.001.15
ACYAeroCentury20191213A497.09386.55367.86377.6418.698.91
ADBEAdobe Inc.20191213A4.022.75-0.720.223.482.53
ADCAgree Realty20191213A9.182.64-0.281.052.921.60
ADESAdvanced Emi20191213A24.2115.151.101.6614.0513.49
ADIAnalog Devic20191213A4.704.142.332.301.821.84
ADILAdial Pharma20191213A302.59205.07116.67142.3388.4062.74
ADMArcher Danie20191213A2.633.392.722.080.681.31
ADMAADMA Biologi20191213A26.3820.907.449.4513.4711.46
ADMEAptus Behavi20191213ETF10.5313.2111.6012.221.610.99
ADMPAdamis Pharm20191213A49.7661.5751.2952.4110.279.16
ADMSAdamas Pharm20191213A35.5314.466.847.437.627.03
ADNTAdient plc O20191213A14.038.144.142.264.005.88
ADPAutomatic Da20191213A4.853.221.111.412.111.81
ADPTAdaptive Bio20191213A37.2922.107.088.7115.0213.39
ADREInvesco BLDR20191213ETF32.7925.2622.3221.432.943.83
ADROAduro Biotec20191213A87.4467.5947.0948.1120.3819.35
ADSAlliance Dat20191213A7.124.121.551.912.572.20
ADSKAutodesk Inc20191213A4.894.971.794.393.180.57
ADSWAdvanced Dis20191213A3.092.531.191.131.341.40
ADTADT Inc.20191213A11.8310.29-0.321.3710.608.91
ADTNAdtran Inc20191213A19.6613.572.533.5211.0510.05
ADUSAddus HomeCa20191213A26.009.014.625.314.403.70
ADVMAdverum Biot20191213A19.3020.635.283.6215.3417.01
ADXSAdvaxis, Inc20191213A67.0882.1543.9748.2238.1733.92
AEAdams Resour20191213A157.0173.4462.1769.2311.274.21
AEEAmeren Corpo20191213A3.583.811.281.922.531.89
AEGNAegion Corp20191213A26.7817.74-1.72-1.2319.4518.97
AEHRAehr Test Sy20191213A141.57109.6263.5361.5546.0948.07
AEISAdvanced Ene20191213A18.069.540.830.898.718.64
AELAmerican Equ20191213A10.117.542.792.944.754.59
AEMAgnico Eagle20191213A5.154.283.222.601.061.68
AEMDAETHLON MEDI20191213A118.92106.8248.4459.4358.4147.41
AEOAmerican Eag20191213A6.986.463.513.592.952.87
AEPAmerican Ele20191213A2.292.361.782.150.590.21
AERAercap Holdi20191213A7.584.722.822.871.911.85
AERIAerie Pharma20191213A18.8112.641.056.0511.586.59
AESAES Corporat20191213A5.334.011.221.402.792.61
AESEAllied Espor20191213A209.15155.02151.35153.583.671.43
AEYADDvantage T20191213A129.9372.46-1.530.9873.9971.48
AEYEAudioEye, In20191213A456.95289.93281.59282.438.337.49
AEZSAeterna Zent20191213A108.84102.8193.6293.649.199.17
AFCAllied Capit20191213A41.2020.6712.1614.208.516.47
AFGAmerican Fin20191213A10.193.772.442.361.331.42
AFHAtlas Financ20191213A415.20391.28286.45334.59104.8356.69
AFIArmstrong Fl20191213A53.9932.6210.3116.9822.3115.64
AFIFAnfield Univ20191213ETF21.6711.938.938.933.003.00
AFINAmerican Fin20191213A22.8027.7310.6610.4917.1317.27
AFKVanEck Vecto20191213ETF45.3915.3615.3415.340.020.02
AFLAflac Inc.20191213A2.083.540.850.702.692.85
AFLGFirst Trust20191213ETF17.7018.0318.0318.030.000.00
AFMCFirst Trust20191213ETF25.9012.717.447.445.275.27
AFMDAffimed N.V.20191213A40.1430.3312.0712.1618.2618.17
AFSMFirst Trust20191213ETF34.77115.68115.68115.680.000.00
AFTYPacer CSOP F20191213ETF31.9639.2223.3433.9215.895.30
AFYAAfya Limited20191213A85.0437.192.809.6234.3927.56
AGFIRST MAJEST20191213A9.058.191.902.466.295.73
AGBAAGBA Acquisi20191213A41.8429.8329.8329.830.000.00
AGCOAGCO Corpora20191213A9.578.843.544.335.304.51
AGEAgeX Therape20191213A186.81201.56150.86156.6450.7044.92
AGENAgenus Inc.20191213A27.2424.221.211.2423.0122.98
AGFSAgroFresh So20191213A100.5769.4524.7332.0044.7237.45
AGGiShares Core20191213ETF0.900.960.470.530.490.43
AGGPIQ Enhanced20191213ETF13.065.385.505.50-0.12-0.12
AGGYWisdomTree Y20191213ETF3.142.091.441.630.650.46
AGIAlamos Gold20191213A18.4515.276.9510.118.325.16
AGIOAgios Pharma20191213A15.4212.893.184.789.718.11
AGLEAeglea BioTh20191213A92.8749.6734.9339.9014.749.78
AGMFederal Agri20191213A37.5416.0610.1010.965.965.10
AGMAFederal Agri20191213A179.50160.4490.6790.6769.7769.77
AGMHAGM Group Ho20191213A543.86212.28105.28182.16107.0030.12
AGNAllergan plc20191213A2.524.283.203.161.081.12
AGNCAGNC Investm20191213A5.744.392.202.452.191.94
AGNDWisdomTree T20191213ETF34.052.86-1.022.883.87-0.02
AGOAssured Guar20191213A5.814.030.601.473.432.56
AGRAvangrid, In20191213A6.393.371.411.511.961.86
AGROADECOAGRO S.20191213A19.3174.1371.5467.512.586.62
AGRXAgile Therap20191213A50.2643.1430.2435.6212.917.53
AGSPlayAGS, Inc20191213A30.7114.583.727.4110.867.18
AGTiShares MSCI20191213ETF70.3628.6428.8328.83-0.19-0.19
AGTCApplied Gene20191213A115.3465.9539.2242.3926.7323.56
AGXArgan, Inc20191213A15.139.644.174.155.475.48
AGYSAgilysys, In20191213A19.207.964.194.463.773.51
AGZiShares Agen20191213ETF3.573.102.623.020.480.09
AGZDWisdomTree T20191213ETF16.949.208.508.500.700.70
AHCA.H. Belo Co20191213A119.1763.0251.7252.9511.3010.07
AHCOAdaptHealth20191213A256.15170.07133.00158.1337.0611.94
AHHArmada Hoffl20191213A12.166.508.676.33-2.170.17
AHPIAllied Healt20191213A526.09211.5997.9697.96113.63113.63
AHTAshford Hosp20191213A37.9231.8823.0022.458.879.41
AIArlington As20191213A17.4616.848.719.368.137.48
AIAiShares Asia20191213ETF13.8911.266.469.164.802.10
AIEQAI Powered E20191213ETF29.7823.4619.5319.673.933.79
AIGAmerican Int20191213A2.492.741.301.091.441.66
AIHSSenmiao Tech20191213A201.58193.06189.29189.993.763.06
AIIQAI Powered I20191213ETF16.9027.9527.9527.950.000.00
AIMAIM ImmunoTe20191213A117.32133.3285.0485.0448.2848.28
AIMCAltra Indust20191213A14.699.781.231.908.557.88
AIMTAimmune Ther20191213A12.0012.828.169.324.673.50
AINAlbany Inter20191213A16.497.452.002.825.454.63
AINCAshford Inc.20191213A309.14184.0998.21127.4485.8856.66
AINVApollo Inves20191213A6.1810.473.673.986.806.49
AIQGlobal X Fut20191213ETF38.6531.4726.7325.614.745.86
AIRAAR Corp.20191213A17.658.555.646.562.911.99
AIRGAirgain, Inc20191213A74.2338.818.616.6530.2032.15
AIRIAir Industri20191213A114.5060.7254.4559.296.271.42
AIRRFirst Trust20191213ETF15.697.8312.5411.66-4.70-3.83
AIRTAir T Inc20191213A399.39300.13300.13300.130.000.00
AITApplied Indu20191213A14.564.793.063.511.731.28
AIVApartment In20191213A4.192.210.840.691.371.53
AIZAssurant, In20191213A4.835.635.244.500.391.12
AJGArthur J. Ga20191213A5.233.242.302.340.940.90
AJRDAerojet Rock20191213A9.205.101.812.163.292.95
AJXGreat Ajax C20191213A12.2013.3810.089.553.303.84
AKAMAkamai Techn20191213A4.396.011.621.534.394.49
AKBAAkebia Thera20191213A17.6015.615.885.769.749.85
AKCAAkcea Therap20191213A35.5921.671.544.9720.1316.70
AKERAkers Biosci20191213A187.63161.57124.18127.0237.3934.55
AKGAsanko Gold20191213A40.6149.7635.5036.8614.2612.89
AKRAcadia Realt20191213A7.667.774.875.102.912.68
AKROAkero Therap20191213A155.5387.9765.3559.3322.6128.63
AKRXAkorn, Inc.20191213A29.4226.239.5411.2516.6914.99
AKTSAKOUSTIS TEC20191213A37.4233.8635.9238.12-2.06-4.26
ALAir Lease Co20191213A6.223.591.421.702.171.89
ALACAlberton Acq20191213A38.65106.6519.3119.3187.3487.34
ALBAlbemarle Co20191213A6.945.320.991.404.333.92
ALBOAlbireo Phar20191213A113.1659.6825.1825.8634.5033.82
ALCAlcon Inc. O20191213A4.412.150.970.871.181.28
ALCOAlico Inc20191213A92.4275.5448.2247.3627.3228.17
ALDXAldeyra Ther20191213A61.58131.9263.7961.8868.1370.05
ALEALLETE, Inc.20191213A8.573.561.811.921.741.64
ALECAlector, Inc20191213A37.0633.266.276.2226.9927.05
ALEXAlexander &20191213A13.525.632.822.602.813.03
ALFAAlphaClone A20191213ETF22.028.626.456.452.172.17
ALGAlamo Group,20191213A45.9219.4415.0313.554.415.89
ALGNAlign Techno20191213A9.947.553.193.484.374.08
ALGRAllegro Merg20191213A24.25
ALGTAllegiant Tr20191213A17.977.381.781.175.606.21
ALIMAlimera Scie20191213A118.61119.2471.1379.6848.1139.57
ALJJALJ Regional20191213A720.55236.83139.88143.4796.9593.36
ALKAlaska Air G20191213A4.554.281.842.242.442.04
ALKSAlkermes Inc20191213A8.456.752.913.093.843.66
ALLThe Allstate20191213A4.566.202.845.223.360.97
ALLEAllegion Pub20191213A5.243.742.322.531.421.21
ALLKAllakos Inc.20191213A55.7424.0013.5313.8910.4710.11
ALLOAllogene The20191213A33.0018.726.979.8011.758.92
ALLTAllot Ltd. O20191213A26.9618.116.007.2912.1110.83
ALLYAlly Financi20191213A3.332.790.320.632.472.17
ALNAAllena Pharm20191213A83.31101.8867.3349.5334.5552.35
ALNYAlnylam Phar20191213A12.9610.745.866.194.894.56
ALOAlio Gold In20191213A108.27146.49122.42126.9824.0719.51
ALOTAstroNova, I20191213A63.2340.7134.2134.916.505.80
ALPNAlpine Immun20191213A1266.91324.4680.3880.38244.08244.08
ALRMAlarm.com Ho20191213A16.4111.7719.4220.42-7.65-8.65
ALRNAileron Ther20191213A110.8071.0251.9351.9419.0919.09
ALRSAlerus Finan20191213A35.0827.1723.2924.833.882.34
ALSKAlaska Commu20191213A63.9260.2152.2258.797.991.42
ALSNALLISON TRAN20191213A6.565.282.812.692.482.59
ALTAltimmune, I20191213A125.8688.3956.7765.6031.6222.79
ALTMAltus Midstr20191213A51.9042.1031.8630.7310.2311.36
ALTRAltair Engin20191213A14.8013.510.882.2312.6411.28
ALTSProShares Mo20191213ETF34.65131.1829.64131.18101.540.00
ALTYGlobal X Sup20191213ETF22.0488.7614.3614.3674.4174.41
ALVAutoliv, Inc20191213A8.815.181.992.273.192.91
ALXAlexander's20191213A99.6350.5539.9543.7610.826.54
ALXNAlexion Phar20191213A6.976.012.832.363.183.65
ALYAAlithya Grou20191213A156.66124.8193.8898.7030.9326.12
AMAntero Midst20191213A17.1315.195.468.289.736.90
AMAGAMAG Pharmac20191213A21.7520.955.064.7815.8916.17
AMALAmalgamated20191213A44.1142.5419.9719.8222.5822.72
AMATApplied Mate20191213A2.183.512.952.070.571.45
AMBAAmbarella, I20191213A15.5720.441.712.2418.7318.20
AMBCAmbac Financ20191213A20.9943.885.749.6338.1434.25
AMCAMC ENTERTAI20191213A12.3710.326.565.893.764.43
AMCAiShares Russ20191213ETF27.0132.35-13.90-10.4646.2442.81
AMCIAMCI Acquisi20191213A49.5322.8922.8922.890.000.00
AMCRAmcor plc Or20191213A9.866.752.802.743.954.01
AMCXAMC Networks20191213A12.955.982.923.383.062.61
AMDAdvanced Mic20191213A2.452.331.751.110.591.22
AMEAmetek, Inc.20191213A5.014.902.681.572.223.33
AMEDAmedisys Inc20191213A19.368.935.385.643.553.30
AMEHApollo Medic20191213A47.7622.8410.8011.5912.0411.25
AMGAffiliated M20191213A9.5611.373.693.757.677.61
AMGNAmgen Inc20191213A3.922.500.950.991.551.51
AMHAMERICAN HOM20191213A4.043.290.880.932.392.35
AMJJP Morgan Al20191213ETN4.974.411.361.693.052.72
AMKAssetMark Fi20191213A80.4662.7030.1131.1932.5931.52
AMKRAmkor Techno20191213A8.9023.742.471.8221.2821.94
AMLPAlerian MLP20191213ETF12.309.033.544.215.484.82
AMNAMN Healthca20191213A14.186.913.143.073.773.84
AMNBAmerican Nat20191213A199.2783.1666.3168.1116.8515.05
AMOMQraft AI-Enh20191213ETF22.0374.4344.6352.0729.8122.36
AMOTAllied Motio20191213A83.5131.7916.3111.2815.4820.52
AMPAmeriprise F20191213A6.724.521.461.893.062.63
AMPEAmpio Pharma20191213A66.7876.1557.3157.4818.8418.67
AMPHAmphastar Ph20191213A16.0316.903.173.0713.7313.83
AMPYAmplify Ener20191213A27.8216.992.515.6714.4811.32
AMRBAmerican Riv20191213A89.4450.5350.5350.530.000.00
AMRCAmeresco, In20191213A24.0510.944.795.146.145.80
AMRHAmeri Holdin20191213A149.22108.6878.2575.1330.4333.55
AMRKA-Mark Preci20191213A200.4947.5934.2432.3313.3515.26
AMRSAmyris Inc.20191213A31.5934.2610.8620.8523.3913.41
AMRXAmneal Pharm20191213A21.5018.655.148.3213.5110.33
AMSAmerican Sha20191213A136.84868.78118.2496.15750.54772.63
AMSCAmerican Sup20191213A29.6625.853.764.9722.1020.88
AMSFAMERISAFE, I20191213A33.3016.006.499.279.516.73
AMSWAAmerican Sof20191213A29.6822.179.039.3713.1412.80
AMTAmerican Tow20191213A4.293.730.990.482.753.26
AMTBAmerant Banc20191213A89.5434.9218.3720.1816.5514.74
AMTBBAmerant Banc20191213A410.63254.76263.53260.54-8.78-5.78
AMTDTD Ameritrad20191213A2.257.227.326.30-0.090.92
AMTXAemetis, Inc20191213A195.28296.85290.61290.616.246.24
AMUETRACS Aleri20191213ETN15.2113.5915.1615.01-1.57-1.43
AMUBETRACS Aleri20191213ETN32.51
AMWDAmerican Woo20191213A32.6012.116.807.755.314.36
AMZAInfraCap MLP20191213ETF23.7219.4114.2712.195.137.21
AMZNAmazon.Com I20191213A3.382.160.771.531.390.63
ANAutoNation,20191213A10.154.141.752.002.402.14
ANABAnaptysBio,20191213A33.2725.657.4514.7918.2010.86
ANATAmerican Nat20191213A143.1254.4740.8040.8513.6713.62
ANDAAndina Acqui20191213A49.78
ANDEAndersons In20191213A19.4722.355.265.3717.0916.99
ANETArista Netwo20191213A8.793.350.330.473.022.88
ANFAbercrombie20191213A6.546.57-2.55-2.039.128.60
ANGIANGI Homeser20191213A12.1632.255.195.3427.0626.93
ANGLVanEck Vecto20191213ETF5.175.925.465.450.520.48
ANGOAngioDynamic20191213A21.9114.022.184.1011.849.92
ANHAnworth Mort20191213A27.8020.468.088.3412.3712.11
ANIKAnika Therap20191213A24.7712.153.614.458.557.71
ANIPANI Pharmace20191213A59.7630.3214.2216.0516.1014.27
ANIXAnixa Biosci20191213A115.46111.8555.8359.1556.0152.70
ANSSAnsys Inc20191213A7.878.102.473.345.634.76
ANTMANTHEM, INC.20191213A5.633.591.451.242.142.36
ANYSphere 3D Co20191213A197.72194.35127.63126.6766.7267.68
AOAiShares Core20191213ETF12.717.656.144.331.523.32
AOBCAmerican Out20191213A11.6311.741.651.8710.109.88
AOKiShares Core20191213ETF21.0910.8410.8110.840.030.00
AOMiShares Core20191213ETF11.145.434.294.251.141.18
AONAon plc Clas20191213A6.772.330.911.181.421.14
AORiShares Core20191213ETF5.332.883.613.05-0.72-0.16
AOSA.O. Smith C20191213A6.453.660.371.683.291.98
AOSLAlpha and Om20191213A36.1942.7618.9722.4623.8020.31
APAmpco-Pittsb20191213A131.7261.6461.8456.85-0.204.79
APAApache Corpo20191213A5.367.115.413.521.703.60
APAMARTISAN PART20191213A13.628.685.236.153.452.53
APDAir Products20191213A5.914.49-1.29-0.985.785.47
APDNApplied DNA20191213A78.27137.21115.34106.2121.8731.00
APEIAmerican Pub20191213A22.1812.462.753.339.719.13
APENApollo Endos20191213A296.58135.21153.57153.57-18.36-18.36
APEXApex Global20191213A151.76174.21172.20172.202.012.01
APHAmphenol Cor20191213A5.043.122.122.791.000.33
APHAAphria Inc.20191213A18.3615.892.566.1113.319.76
APLEApple Hospit20191213A6.395.952.314.463.641.48
APLSApellis Phar20191213A21.6014.191.635.2112.568.97
APLTApplied Ther20191213A237.8382.45-14.079.9696.5272.49
APMAptorum Grou20191213A134.24209.40184.00184.0025.4025.40
APOApollo Globa20191213A6.065.160.830.934.394.26
APOGApogee Enter20191213A24.8419.014.084.3614.9314.65
APPFAppFolio, In20191213A40.9516.719.278.927.747.82
APPNAppian Corpo20191213A16.9914.317.758.546.565.77
APPSDigital Turb20191213A14.2112.023.623.288.398.73
APREAprea Therap20191213A145.9376.5156.6657.4119.8519.10
APRNBlue Apron H20191213A46.0338.156.0613.0132.0925.14
APTAlpha Pro Te20191213A197.21131.6450.5350.5381.1181.11
APTOAptose Biosc20191213A53.9643.2311.0914.8532.1028.34
APTSPreferred Ap20191213A13.228.665.956.102.712.56
APTVAptiv PLC20191213A7.283.090.610.982.482.11
APTXAptinyx Inc.20191213A142.98100.0346.0353.6554.0046.38
APVOAptevo Thera20191213A143.6784.1160.0260.5624.0923.54
APWCAsia Pacific20191213A441.1885.0085.0085.000.000.00
APXTApex Technol20191213A1064.03303.4770.7370.73232.74232.74
APYApergy Corpo20191213A20.4210.219.777.800.452.42
APYXApyx Medical20191213A61.7452.2421.1821.3831.0630.86
AQBAquaBounty T20191213A79.55124.0437.0430.4687.0093.58
AQMSAqua Metals,20191213A88.3574.0347.6554.5726.3819.45
AQNAlgonquin Po20191213A7.196.101.422.094.684.00
AQSTAquestive Th20191213A27.0026.6211.5319.1015.097.52
AQUAEvoqua Water20191213A11.409.624.914.434.725.19
ARANTERO RESOU20191213A36.7531.5119.7721.8311.749.67
ARAAmerican Ren20191213A66.5633.4716.1418.0717.3315.40
ARAVAravive, Inc20191213A72.1234.9917.1616.9217.8418.03
ARAYAccuray Inco20191213A36.1525.2119.5418.465.666.75
ARCARC Document20191213A100.9388.845.90-15.0182.93103.85
ARCBArcBest Corp20191213A30.2559.0012.6315.3046.3743.70
ARCCAres Capital20191213A5.469.014.254.484.774.55
ARCHArch Coal, I20191213A25.2217.079.289.537.797.54
ARCMArrow Reserv20191213ETF14.9614.9314.9314.930.000.00
ARCOARCOS DORADO20191213A20.009.094.145.274.953.82
ARCTArcturus The20191213A106.0552.4332.3129.3720.1223.06
ARDArdagh Group20191213A25.6912.778.889.143.883.62
ARDSAridis Pharm20191213A241.72100.3083.6383.6316.6716.67
ARDXArdelyx, Inc20191213A25.1724.164.224.1719.9420.00
AREAlexandria R20191213A5.012.470.490.831.971.64
ARECAMERICAN RES20191213A292.31227.57178.91178.8948.6548.68
ARESAres Managem20191213A13.079.121.771.837.357.29
ARGOArgo Group I20191213A25.1711.633.635.227.996.41
ARGTGlobal X MSC20191213ETF30.5331.6423.6424.457.997.19
ARIAPOLLO COMME20191213A5.476.323.783.812.542.52
ARKFARK Fintech20191213ETF50.1850.2547.5450.252.720.00
ARKGARK Genomic20191213ETF14.258.455.825.122.633.34
ARKKARK Innovati20191213ETF9.046.145.215.370.930.78
ARKQARK Autonomo20191213ETF26.2115.418.6913.356.722.07
ARKRArk Restaura20191213A210.85160.04159.87159.870.170.17
ARKWARK Next Gen20191213ETF10.995.835.726.200.11-0.37
ARLAmerican Rea20191213A894.97176.6093.93105.4682.6671.14
ARLOArlo Technol20191213A26.3124.525.1513.6219.3710.90
ARLPAlliance Res20191213A17.9914.713.802.0710.9112.64
ARMKARAMARK20191213A4.492.560.660.831.901.73
ARMPArmata Pharm20191213A37.3972.6575.5275.52-2.87-2.87
ARNAArena Pharma20191213A17.869.201.335.937.873.27
ARNCArconic Corp20191213A3.383.13-0.16-1.013.294.13
AROCArchrock Inc20191213A11.0410.494.645.505.864.99
AROWArrow Financ20191213A67.9841.8331.5532.9310.288.90
ARPOAerpio Pharm20191213A191.62141.42133.20133.608.217.82
ARRARMOUR Resid20191213A5.937.083.724.193.362.89
ARTLArtelo Biosc20191213A436.12423.43346.27357.3477.1666.08
ARTNAArtesian Res20191213A86.1750.4638.6639.2711.8011.19
ARTWArts-Way Man20191213A310.73229.52202.74202.7426.7726.77
ARVNArvinas, Inc20191213A55.4321.7519.4313.712.328.04
ARWArrow Electr20191213A7.423.673.363.680.31-0.01
ARWRArrowhead Re20191213A18.1711.116.087.355.033.76
ARYAARYA Science20191213A91.6870.2070.2070.200.000.00
ASBAssociated B20191213A4.893.590.020.163.573.43
ASCARDMORE SHIP20191213A27.5719.4811.9312.197.557.28
ASEAGlobal X FTS20191213ETF36.16137.41137.41137.410.000.00
ASETFlexShares R20191213ETF69.2323.2322.8922.890.340.34
ASFIAsta Funding20191213A78.1553.4853.4853.480.000.00
ASGNASGN Incorpo20191213A14.186.093.123.332.972.75
ASHAshland Glob20191213A7.613.861.872.362.001.51
ASHRXtrackers Ha20191213ETF3.503.862.322.531.551.33
ASHSXtrackers Ha20191213ETF28.3316.049.719.916.336.13
ASHXXtrackers MS20191213ETF58.509.1912.199.91-3.00-0.72
ASIXAdvanSix Inc20191213A25.7318.0310.4511.467.586.58
ASMAvino Silver20191213A99.57137.70104.5691.4833.1446.22
ASMBAssembly Bio20191213A37.5722.8012.0111.9910.7910.81
ASNAAscena Retai20191213A125.07114.9675.3083.3339.6631.63
ASPNAspen Aeroge20191213A51.6222.8121.2322.371.580.45
ASPSAltisource P20191213A49.0050.5139.9844.5610.535.96
ASPUASPEN GROUP,20191213A52.0652.9217.1919.9835.7232.94
ASRTAssertio The20191213A85.8582.9661.6359.0921.2523.87
ASRVAmeriServ Fi20191213A59.9089.5146.5759.6542.9429.86
ASTCAstrotech Co20191213A194.25129.6857.2755.3172.4274.37
ASTEAstec Indust20191213A26.1412.544.225.698.326.85
ASURAsure Softwa20191213A46.7134.0620.2921.6113.7712.45
ASYSAmtech Syste20191213A59.5734.3713.1515.4621.2218.91
ATAtlantic Pow20191213A42.3334.6322.4622.3712.1712.26
ATECAlphatec Hol20191213A32.2237.4017.3917.3120.0120.09
ATENA10 NETWORKS20191213A21.0419.517.935.8911.5813.62
ATESTCTest Symbol20191213A28.0515.7215.6915.710.030.00
ATESTGTEST SYMBOL20191213A26.4514.8614.8614.800.000.06
ATEXAnterix Inc.20191213A54.5027.9616.7716.8211.1911.13
ATGEAdtalem Glob20191213A14.098.802.102.496.706.31
ATHAthene Holdi20191213A5.686.183.724.802.461.38
ATHXAthersys, In20191213A81.3367.3448.5856.3018.7611.04
ATIAllegheny Te20191213A10.659.362.102.447.276.92
ATIFATIF Holding20191213A758.32723.53198.80616.43524.73107.10
ATKRAtkore Inter20191213A12.539.443.123.866.335.58
ATLCAtlanticus H20191213A200.39117.98133.36133.36-15.38-15.38
ATLOAMES Nationa20191213A104.9462.5048.1146.6814.3915.82
ATMPiPath Select20191213ETF10.5213.5213.0213.530.490.00
ATNIATN Internat20191213A83.6624.8815.7616.169.128.72
ATNMActinium Pha20191213A78.09129.10111.03112.0318.0717.07
ATNXAthenex, Inc20191213A21.9928.3511.7415.8616.6212.50
ATOAtmos Energy20191213A5.542.340.940.801.401.54
ATOMAtomera Inco20191213A382.31233.31205.73115.2427.57118.06
ATOSAtossa Thera20191213A122.9783.3969.0168.9514.3814.45
ATRAptarGroup,20191213A9.784.531.631.852.902.69
ATRAAtara Biothe20191213A25.0720.440.32-1.5020.1221.94
ATRCAtriCure, In20191213A26.319.535.255.544.283.99
ATROAstronics Co20191213A22.6118.79-1.030.2519.8318.54
ATRSAntares Phar20191213A21.6217.666.385.1311.2712.52
ATSGAir Transpor20191213A18.026.720.942.235.784.49
ATTOAtento S.A.20191213A68.2970.7171.0249.22-0.3121.49
ATUSAltice USA,20191213A4.457.012.744.104.272.92
ATVIActivision B20191213A2.432.75-0.241.342.991.41
ATXIAvenue Thera20191213A244.88132.3689.7489.7442.6242.62
AUBAtlantic Uni20191213A12.2911.022.652.018.379.01
AUBNAuburn Natio20191213A507.98269.55261.00263.698.545.86
AUDCAudioCodes L20191213A26.5726.769.038.0217.7318.74
AUGAuryn Resour20191213A101.8555.9324.3323.3031.6032.63
AUMNGolden Miner20191213A115.79107.3171.7172.6835.5934.63
AUPHAurinia Phar20191213A15.279.885.325.444.564.44
AUSFGlobal X Ada20191213ETF27.116.483.985.942.500.54
AUTOAutoWeb, Inc20191213A380.85187.50168.26168.6119.2418.89
AUYYamana Gold,20191213A26.9622.1410.4413.0111.679.12
AVAAvista Corpo20191213A9.615.272.371.992.893.27
AVAVAeroVironmen20191213A22.7819.023.293.0015.7316.02
AVBAvalonBay Co20191213A6.963.481.101.412.392.07
AVCOAvalon Globo20191213A81.6082.5145.6257.0436.8925.47
AVDAmerican Van20191213A26.2615.567.767.837.807.72
AVDEAvantis Inte20191213ETF76.0547.8647.9147.91-0.04-0.04
AVEMAvantis Emer20191213ETF25.9745.8145.7045.670.110.14
AVEOAVEO Pharmac20191213A41.6938.1632.3432.065.826.10
AVGOBroadcom Inc20191213A4.673.691.182.182.511.51
AVGRAvinger, Inc20191213A188.70108.96149.61149.51-40.65-40.55
AVIDAvid Technol20191213A36.6024.276.549.5317.7314.74
AVLRAvalara, Inc20191213A24.0020.6820.4515.640.235.04
AVNSAvanos Medic20191213A19.777.111.461.865.655.25
AVNWAviat Networ20191213A153.58109.5573.4271.5336.1338.02
AVROAVROBIO, Inc20191213A108.3447.8836.4624.7211.4223.15
AVTAvnet, Inc.20191213A6.704.800.401.444.393.36
AVTRAvantor, Inc20191213A9.395.291.821.453.473.85
AVUSAvantis U.S.20191213ETF16.8313.1412.6112.480.530.66
AVUVAvantis U.S.20191213ETF20.894.740.923.213.821.53
AVXLAnavex Life20191213A49.64101.2576.2278.3525.0422.90
AVYAvery Dennis20191213A7.973.552.242.431.301.11
AVYAAvaya Holdin20191213A10.088.722.792.985.935.75
AWIArmstrong Wo20191213A11.945.532.002.403.533.14
AWKAmerican Wat20191213A5.093.661.722.061.941.60
AWRAmerican Sta20191213A8.695.100.871.684.243.42
AWREAware Inc20191213A91.7676.42-18.34-18.3494.7694.76
AWTMAware Ultra-20191213ETF5.371.89-0.60-0.602.492.49
AWXAvalon Holdi20191213A205.13113.91112.44112.441.471.47
AXAxos Financi20191213A13.097.103.343.633.763.47
AXASAbraxas Petr20191213A41.2865.0838.5243.4726.5521.62
AXDXAccelerate D20191213A56.4526.5813.2015.4313.3811.15
AXEAnixter Inte20191213A7.464.152.182.391.971.76
AXGNAxogen, Inc.20191213A33.2622.235.938.2716.3013.96
AXGTAxovant Gene20191213A117.3282.5457.8454.0124.6928.53
AXJLWisdomTree A20191213ETF37.9624.8724.8735.020.00-10.15
AXLAmerican Axl20191213A9.869.573.562.786.016.81
AXLAAxcella Heal20191213A219.78105.06134.19135.62-29.13-30.57
AXNXAxonics Modu20191213A37.4716.99-36.801.6553.7915.34
AXPAmerican Exp20191213A2.251.510.800.860.720.66
AXRAMREP Corpor20191213A546.99127.94122.63122.585.315.36
AXSAxis Capital20191213A6.584.521.972.352.552.17
AXSMAxsome Thera20191213A28.0928.9817.9016.2611.0812.72
AXTAAxalta Coati20191213A3.693.602.502.661.110.95
AXTIAXT Inc20191213A42.9854.9356.4856.52-1.55-1.60
AXUAlexco Resou20191213A52.0458.9424.6724.7134.4834.35
AYAtlantica Yi20191213A8.6314.28-7.0310.8921.313.42
AYIAcuity Brand20191213A13.564.351.591.472.762.89
AYTUAytu BioScie20191213A260.42184.69146.40158.4638.2926.78
AYXAlteryx, Inc20191213A12.7010.045.906.584.143.46
AZOAutoZone, In20191213A14.006.623.944.432.512.02
AZPNAspen Techno20191213A12.154.083.103.290.990.79
AZREAzure Power20191213A218.48181.98126.05130.9355.9351.06
AZRXAzurRx BioPh20191213A232.69282.68213.48210.8069.2071.88
AZZAZZ Inc.20191213A25.1118.958.5212.5110.436.45
BBarnes Group20191213A13.515.832.523.623.312.21
BABoeing Compa20191213A3.812.530.710.981.821.55
BABInvesco Taxa20191213ETF6.805.134.604.710.540.42
BACBank of Amer20191213A2.902.700.380.772.321.93
BAHBooz Allen H20191213A5.123.741.601.702.152.04
BALiPath Series20191213ETN54.2731.4422.2830.629.160.82
BAMBrookfield A20191213A1.962.691.821.860.870.83
BANCBanc of Cali20191213A13.457.174.493.062.694.11
BANDBandwidth In20191213A37.4419.5410.0311.039.518.51
BANFBancfirst Co20191213A41.5121.3812.3313.119.058.27
BANRBanner Corp.20191213A16.7926.482.642.9023.8423.58
BANXStoneCastle20191213A85.1554.6645.1645.889.508.78
BAPCredicorp LT20191213A17.286.933.333.663.603.27
BAPRInnovator S&20191213ETF39.8117.9717.9717.970.000.00
BASIBioanalytica20191213A255.88227.58187.16185.1840.4342.40
BATRALiberty Medi20191213A30.5819.0711.2912.357.786.72
BATRKLiberty Medi20191213A24.1520.7512.5814.318.176.44
BATTAmplify Adva20191213ETF25.8135.2040.6140.61-5.41-5.41
BAUGInnovator S&20191213ETF37.6820.8719.8919.610.981.26
BAXBaxter Inter20191213A3.292.230.590.111.652.13
BBBlackBerry L20191213A17.6414.535.287.309.257.23
BBAXJPMorgan Bet20191213ETF13.4211.7111.0011.690.710.12
BBBYBed Bath & B20191213A6.678.902.623.136.295.79
BBCVirtus LifeS20191213ETF37.6756.6423.9158.3532.73-1.71
BBCAJPMorgan Bet20191213ETF5.803.853.723.410.140.45
BBCPConcrete Pum20191213A82.8243.2630.0729.4413.1913.82
BBDCBarings BDC,20191213A16.488.163.644.214.533.96
BBEUJPMorgan Bet20191213ETF5.554.152.742.791.381.33
BBGIBeasley Broa20191213A194.38100.4094.4593.825.956.58
BBHVanEck Vecto20191213ETF7.114.993.693.481.311.51
BBIBrickell Bio20191213A158.03116.0171.4063.5044.6152.51
BBINJPMorgan Bet20191213ETF5.5687.7989.4191.03-1.62-3.24
BBIOBridgeBio Ph20191213A64.2528.96-9.633.1238.5925.84
BBJPJPMorgan Bet20191213ETF4.533.752.792.630.961.12
BBPVirtus LifeS20191213ETF25.0320.3323.3622.59-3.03-2.26
BBQBBQ Holdings20191213A273.51118.1134.2034.2083.9183.91
BBREJPMorgan Bet20191213ETF4.597.734.925.082.812.65
BBSAJPMorgan Bet20191213ETF4.447.666.377.121.290.54
BBSIBarrett Busi20191213A47.1919.5310.4212.789.116.75
BBUBrookfield B20191213A32.8126.0913.9914.0312.1012.06
BBUSJPMorgan Bet20191213ETF2.5930.7330.7330.730.000.00
BBWBuild-A-Bear20191213A77.1586.2725.6029.5260.6756.98
BBXBBX Capital20191213A33.6715.6510.129.825.525.82
BBYBest Buy Com20191213A3.392.261.111.051.141.20
BCBrunswick Co20191213A6.583.620.951.462.672.16
BCBPBCB Bancorp20191213A58.8244.6035.3835.129.229.48
BCCBoise Cascad20191213A15.367.844.434.623.413.23
BCDAberdeen Sta20191213ETF27.6910.328.787.241.543.08
BCDABioCardia, I20191213A756.97425.40391.06391.0634.3334.33
BCEBCE, Inc.20191213A2.252.892.211.780.681.11
BCEIBONANZA CREE20191213A27.0913.797.466.936.336.85
BCELAtreca, Inc.20191213A132.1263.0831.9426.2631.1436.82
BCIAberdeen Sta20191213ETF18.6512.3813.8415.04-1.47-2.67
BCLIBrainstorm C20191213A58.4165.0018.3719.2746.6345.73
BCMiPath Pure B20191213ETN12.744.363.443.090.921.27
BCMLBayCom Corp20191213A141.4457.2145.0741.2712.1315.94
BCOThe Brink's20191213A14.365.811.952.153.863.66
BCOMB Communicat20191213A305.3690.3988.9788.971.411.41
BCORBlucora, Inc20191213A16.4414.921.640.8313.2914.09
BCOVBrightcove,20191213A16.5613.862.352.3911.5211.47
BCOW1895 Bancorp20191213A92.0088.1876.2576.2511.9311.93
BCPCBalchem Corp20191213A41.5916.168.809.397.366.77
BCRXBioCryst Pha20191213A35.0727.0615.9515.8311.1111.13
BCSFBain Capital20191213A13.276.584.304.622.281.96
BCTFBancorp 34,20191213A272.31230.30230.30230.300.000.00
BDCBelden Inc.20191213A16.037.46-0.120.537.586.93
BDCSUBS AG Excha20191213ETN27.1982.9923.9582.7659.030.23
BDCYETRACS 2xMon20191213ETN130.79
BDCZETRACS Wells20191213ETN28.30
BDECInnovator S&20191213ETF17.0011.109.159.551.951.55
BDGEBridge Banco20191213A30.8317.419.558.317.869.10
BDLFlanigan's E20191213A618.27199.00204.86199.00-5.860.00
BDNBrandywine R20191213A6.997.093.615.413.481.68
BDRBlonder Tong20191213A550.54459.28459.28459.280.000.00
BDSIBioDelivery20191213A15.8716.22-0.77-2.9116.9819.13
BDXBecton, Dick20191213A4.392.100.380.611.721.49
BEBloom Energy20191213A18.7914.253.654.0210.6010.18
BEATBioTelemetry20191213A21.5418.563.775.1214.7913.44
BECNBeacon Roofi20191213A10.598.903.243.425.665.48
BELFABel Fuse Inc20191213A1025.02691.84474.59280.91217.25410.93
BELFBBel Fuse Inc20191213A75.0340.401.054.2839.3636.12
BENFranklin Res20191213A3.984.033.692.960.351.07
BEPBrookfield R20191213A7.887.260.761.816.495.45
BERYBerry Global20191213A7.514.451.772.392.682.06
BFABrown-Forman20191213A35.6116.6010.0110.226.596.38
BFBBrown-Forman20191213A5.385.370.850.884.524.49
BFAMBRIGHT HORIZ20191213A14.257.434.594.972.842.46
BFCBank First C20191213A145.1457.0838.6344.1318.4512.95
BFINBankFinancia20191213A77.1231.3424.9225.136.426.21
BFITGlobal X Hea20191213ETF174.90115.63115.63115.630.000.00
BFORBarron's 40020191213ETF24.4327.3514.5515.8912.8011.46
BFSSaul Centers20191213A38.1926.6515.3315.2411.3211.41
BFSTBusiness Fir20191213A201.18109.5789.50107.0920.072.48
BGBunge Limite20191213A6.254.192.312.641.881.55
BGCPBGC Partners20191213A17.1513.203.475.199.748.02
BGFVBig 5 Sporti20191213A60.7649.4611.5010.8837.9638.58
BGGBriggs & Str20191213A23.4018.294.3610.9113.927.38
BGIBirks Group20191213A163.99288.09303.28303.28-15.19-15.19
BGRNiShares Glob20191213ETF22.3520.0619.9620.000.100.06
BGSB&G Foods, I20191213A9.585.851.981.963.863.89
BGSFBG Staffing20191213A76.6362.4123.8624.7538.5537.67
BHBiglari Hold20191213A143.5950.3436.4744.7013.875.64
BHABiglari Hold20191213A
BHATBlue Hat Int20191213A225.50194.4089.6989.92104.70104.48
BHBBar Harbor B20191213A118.9472.3755.7455.7016.6316.67
BHCBausch Healt20191213A3.763.261.041.812.211.45
BHEBenchmark El20191213A10.024.421.001.463.432.97
BHFBrighthouse20191213A7.7411.808.178.553.633.25
BHLBBerkshire Hi20191213A11.767.311.151.716.165.60
BHRBraemar Hote20191213A34.9518.057.8911.5910.156.45
BHTGBioHiTech Gl20191213A337.50129.2498.88107.2530.3721.99
BHVNBiohaven Pha20191213A20.649.685.576.424.113.26
BIBProShares Ul20191213ETF9.448.082.182.015.906.06
BIBLInspire 10020191213ETF13.3533.9733.7933.820.180.16
BICKFirst Trust20191213ETF34.9895.2317.2295.2378.010.00
BIGBig Lots, In20191213A8.958.093.683.524.414.57
BIIBBiogen Inc.20191213A7.376.812.042.644.774.17
BILSPDR Bloombe20191213ETF1.090.640.530.530.110.11
BILLBill.com Hol20191213A47.4627.8412.5713.8515.2714.00
BIMIBOQI Interna20191213A200.51153.72149.50146.774.226.96
BIOBio-Rad Labo20191213A17.957.262.922.964.344.30
BIOBBio-Rad Labo20191213A77.2773.0973.0973.090.000.00
BIOCBiocept, Inc20191213A34.9465.9243.8551.5822.0714.44
BIOLBiolase, Inc20191213A226.78189.1137.2332.13151.88156.98
BIOXBioceres Cro20191213A256.57217.96217.96217.960.000.00
BIPBrookfield I20191213A6.664.811.020.263.794.55
BISProShares Ul20191213ETF10.967.753.870.933.876.82
BIVVanguard Int20191213ETF1.861.681.541.560.140.12
BIZDVanEck Vecto20191213ETF16.2920.4518.9818.941.481.52
BJBJs Wholesal20191213A8.664.921.851.933.072.99
BJANInnovator S&20191213ETF24.94113.49127.29127.29-13.80-13.80
BJKVanEck Vecto20191213ETF46.8239.6930.2432.569.457.13
BJRIBJ's Restaur20191213A17.628.64-1.20-0.799.839.42
BJULInnovator S&20191213ETF20.559.568.398.391.171.17
BJUNInnovator S&20191213ETF31.586.196.196.190.000.00
BKBank of New20191213A2.322.280.840.771.451.52
BKCCBlackRock Ca20191213A21.4915.307.427.247.888.06
BKDBrookdale Se20191213A14.9410.943.474.487.466.44
BKEThe Buckle,20191213A10.656.872.372.984.503.89
BKEPBlueknight E20191213A98.3688.7554.7854.7833.9633.96
BKFiShares MSCI20191213ETF16.6131.0227.4627.703.563.32
BKHBlack Hills20191213A11.528.345.076.513.271.83
BKIBlack Knight20191213A5.992.641.001.351.641.29
BKLNInvesco Seni20191213ETF4.413.092.012.011.081.08
BKNGBooking Hold20191213A11.515.873.563.662.101.91
BKRBaker Hughes20191213A4.647.982.522.605.465.38
BKSCBank of Sout20191213A172.2945.5541.9441.943.613.61
BKTIBK Technolog20191213A350.93340.20337.37338.672.831.53
BKUBankunited,20191213A5.193.911.121.822.792.09
BKYIBIO-key Inte20191213A493.47360.10418.64418.64-58.55-58.55
BLBlackLine, I20191213A15.245.952.732.473.233.48
BLBDBlue Bird Co20191213A42.5424.3313.1214.7711.219.56
BLCMBellicum Pha20191213A80.65115.77100.14106.3715.639.40
BLCNReality Shar20191213ETF40.3514.1911.3410.062.854.13
BLDTopBuild Cor20191213A15.907.182.132.445.054.74
BLDPBallard Powe20191213A16.7731.8320.9622.0310.879.85
BLDRBuilders Fir20191213A6.0219.06-1.38-8.1120.4427.19
BLESInspire Glob20191213ETF219.8769.0369.0369.030.000.00
BLFSBioLife Solu20191213A52.4436.204.907.2031.3029.00
BLHYVirtus Newfl20191213ETF25.0814.1815.7415.74-1.56-1.56
BLINBridgeline D20191213A181.06187.07179.45179.457.627.62
BLKBlackrock, I20191213A9.065.262.292.592.972.68
BLKBBlackbaud, I20191213A18.938.423.274.375.144.04
BLLBall Corpora20191213A5.064.841.361.003.483.84
BLMNBloomin' Bra20191213A7.8519.793.884.2015.9215.59
BLNKBlink Chargi20191213A89.8071.4862.6363.338.868.15
BLOKAmplify Tran20191213ETF19.1631.0714.4220.4916.6510.58
BLPHBellerophon20191213A192.01223.20205.21207.0517.9916.15
BLUBELLUS Healt20191213A61.9333.8014.6911.6319.1022.16
BLUEbluebird bio20191213A15.528.752.392.946.375.81
BLVVanguard Lon20191213ETF5.142.041.471.600.570.44
BLXBanco Latino20191213A24.399.762.573.637.196.13
BMCHBMC Stock Ho20191213A13.4514.372.871.9211.5012.46
BMIBadger Meter20191213A17.318.641.702.626.946.02
BMLPDorsey Wrigh20191213ETF55.7755.8455.8455.840.000.00
BMOBank of Mont20191213A2.131.69-0.54-0.432.232.12
BMRABIOMERICA IN20191213A259.0188.600.67-1.2587.9389.85
BMRCBank of Mari20191213A54.6824.6916.9417.047.757.65
BMRNBioMarin Pha20191213A7.6611.230.131.0411.1010.20
BMTCBryn Mawr Ba20191213A33.3818.3212.6013.245.725.08
BMYBristol-Myer20191213A1.593.604.331.84-0.731.76
BNDVanguard Tot20191213ETF1.201.240.790.760.450.48
BNDCFlexShares C20191213ETF22.0225.5725.5725.570.000.00
BNDWVanguard Tot20191213ETF2.651.231.391.29-0.16-0.06
BNDXVanguard Tot20191213ETF1.730.940.680.690.260.25
BNEDBarnes & Nob20191213A37.8625.309.6410.4415.6614.86
BNFTBenefitfocus20191213A27.5215.614.964.7310.6610.88
BNGOBionano Geno20191213A95.3478.2259.7762.1118.4516.10
BNKDMicroSectors20191213ETN44.46297.87300.11297.82-2.250.05
BNKOMicroSectors20191213ETN22.56
BNKUMicroSectors20191213ETN25.2953.1347.8849.085.254.05
BNKZMicroSectors20191213ETN32.0464.2164.2164.210.000.00
BNOVInnovator S&20191213ETF28.4418.6718.6218.620.050.05
BNSBank of Nova20191213A1.842.331.000.691.341.65
BNSOBonso Electr20191213A1204.251273.731273.731273.730.000.00
BOCHBank of Comm20191213A67.9127.1416.9317.2210.219.91
BOCTInnovator S&20191213ETF24.3617.0216.4316.350.590.67
BOHBank of Hawa20191213A12.165.551.371.684.193.87
BOKFBOK Financia20191213A18.3310.012.313.877.706.14
BOMNBoston Omaha20191213A80.3855.7822.5127.7933.2727.99
BONDPIMCO Active20191213ETF2.364.602.042.122.562.48
BOOMDMC Global I20191213A23.5017.093.834.4413.2612.65
BOOTBoot Barn Ho20191213A15.4914.393.019.2411.385.15
BORRBorr Drillin20191213A107.4067.4717.284.2850.1963.19
BOSCB.O.S. Bette20191213A689.41
BOSSGlobal X Fou20191213ETF37.7341.1540.1540.151.001.00
BOTJBank of the20191213A334.14247.31208.15208.1539.1639.16
BOTZGlobal X Fun20191213ETF4.618.032.882.175.145.86
BOUTInnovator IB20191213ETF71.3233.4231.4833.421.930.00
BOXBOX, INC.20191213A7.517.033.453.633.593.40
BOXLBoxlight Cor20191213A114.56103.7471.7564.9931.9938.75
BPFHBoston Priva20191213A10.049.922.312.807.617.12
BPMCBlueprint Me20191213A30.4920.201.333.6618.8716.54
BPMPBP Midstream20191213A23.7315.748.278.127.467.63
BPMXBioPharmX Co20191213A86.05166.11148.04142.5218.0723.59
BPOPPopular Inc20191213A8.2425.753.453.0622.3022.69
BPRNThe Bank of20191213A253.4880.0475.5775.824.474.22
BPTBP Prudhoe B20191213A57.5234.0720.3219.6113.7514.46
BPTHBio-Path Hol20191213A63.1736.7121.8023.3214.9013.38
BPYBrookfield P20191213A5.504.312.102.082.212.23
BRBroadridge F20191213A5.613.741.182.352.561.38
BRBRBellRing Bra20191213A26.9411.874.395.037.486.83
BRCBrady Corpor20191213A17.485.880.240.665.645.22
BREWCraft Brew A20191213A6.495.403.493.701.911.69
BRFVanEck Vecto20191213ETF57.6834.2424.6725.619.578.63
BRGBluerock Res20191213A26.8317.409.729.377.688.03
BRIDBridgford Fo20191213A498.62329.59344.16344.13-14.56-14.53
BRKABerkshire Ha20191213A0.020.06
BRKBBERKSHIRE HA20191213A2.401.81-0.46-0.372.272.18
BRKLBrookline Ba20191213A12.4223.210.560.7222.6522.49
BRKRBruker Corpo20191213A8.776.821.001.195.825.63
BRKSBrooks Autom20191213A13.178.361.410.976.957.39
BRMKBroadmark Re20191213A12.3711.013.234.397.786.61
BRNBarnwell Ind20191213A222.30217.34197.81212.1819.525.16
BROBrown & Brow20191213A3.863.170.731.442.441.73
BROGBrooge Energ20191213A161.91512.91476.07474.5536.8438.36
BRPBRP Group, I20191213A65.1935.1216.5020.5818.6214.54
BRPABig Rock Par20191213A789.85390.35390.35390.350.000.00
BRTBRT Apartmen20191213A117.0150.6530.5042.4120.168.24
BRXBRIXMOR PROP20191213A4.865.822.992.802.843.04
BRYBerry Corpor20191213A27.6828.3817.1617.3111.2611.07
BRZUDirexion Dai20191213ETF4.815.202.291.822.913.38
BSAEInvesco Bull20191213ETF25.3718.6018.6018.600.000.00
BSBEInvesco Bull20191213ETF35.23
BSCEInvesco Bull20191213ETF36.62
BSCKInvesco Bull20191213ETF4.702.832.832.830.000.00
BSCLInvesco Bull20191213ETF5.226.065.535.600.540.46
BSCMInvesco Bull20191213ETF5.963.282.752.620.530.65
BSCNInvesco Bull20191213ETF5.954.023.613.580.410.44
BSCOInvesco Bull20191213ETF8.344.504.744.74-0.24-0.24
BSCPInvesco Bull20191213ETF13.057.116.956.950.160.16
BSCQInvesco Bull20191213ETF17.2611.9812.0311.98-0.050.00
BSCRInvesco Bull20191213ETF17.2714.7513.9913.990.760.76
BSCSInvesco Bull20191213ETF22.179.179.179.170.000.00
BSCTInvesco Bull20191213ETF23.0217.0717.0717.070.000.00
BSDEInvesco Bull20191213ETF41.1037.4739.2735.67-1.801.80
BSEPInnovator S&20191213ETF20.2514.9014.9014.900.000.00
BSETBassett Furn20191213A79.9167.0041.1042.4325.9024.57
BSGMBioSig Techn20191213A215.0192.5094.1993.22-1.69-0.72
BSIGBrightSphere20191213A13.6212.774.034.678.748.11
BSJKInvesco Bull20191213ETF4.424.482.522.301.962.18
BSJLInvesco Bull20191213ETF4.583.453.593.59-0.14-0.14
BSJMInvesco Bull20191213ETF4.974.102.912.681.191.42
BSJNInvesco Bull20191213ETF5.244.613.853.910.760.70
BSJOInvesco Bull20191213ETF18.1015.1816.6416.64-1.46-1.46
BSJPInvesco Bull20191213ETF5.224.003.924.200.08-0.20
BSJQInvesco Bull20191213ETF4.935.315.315.310.000.00
BSJRInvesco Bull20191213ETF9.724.5112.736.78-8.22-2.27
BSMBlack Stone20191213A14.479.114.185.844.923.27
BSMLInvesco Bull20191213ETF12.698.638.638.630.000.00
BSMMInvesco Bull20191213ETF7.993.873.873.870.000.00
BSMNInvesco Bull20191213ETF10.9710.1710.1710.170.000.00
BSMOInvesco Bull20191213ETF12.558.378.378.370.000.00
BSMPInvesco Bull20191213ETF15.5315.6215.6215.620.000.00
BSMQInvesco Bull20191213ETF16.5714.2314.3514.23-0.130.00
BSMRInvesco Bull20191213ETF16.40
BSMSInvesco Bull20191213ETF14.65
BSMTInvesco Bull20191213ETF16.87
BSQRBSQUARE Corp20191213A139.60105.7960.3960.3045.4045.49
BSRRSierra Banco20191213A58.1025.7614.5714.1511.1911.62
BSTCBioSpecifics20191213A76.0338.2228.2727.789.9510.44
BSVVanguard Sho20191213ETF1.240.810.600.620.210.18
BSVNBank7 Corp.20191213A165.1579.8679.8679.860.000.00
BSXBoston Scien20191213A2.362.130.620.611.511.52
BTAIBioXcel Ther20191213A144.1664.8528.4026.6636.4538.20
BTALAGFiQ U.S. M20191213ETF25.1318.1418.3117.56-0.170.75
BTEBaytex Energ20191213A81.2281.7351.0754.8230.6526.91
BTECPrincipal He20191213ETF31.2513.8244.2041.38-30.37-27.55
BTGB2Gold Corp.20191213A26.5521.4411.8613.189.588.26
BTNBallantyne S20191213A753.17414.99263.61207.24151.38207.75
BTUPeabody Ener20191213A12.478.613.362.435.256.18
BUGGlobal X Cyb20191213ETF114.1541.9621.3821.3820.5820.58
BULPacer US Cas20191213ETF23.6528.6129.6529.65-1.05-1.05
BURLBURLINGTON S20191213A9.563.481.891.721.581.76
BUSEFirst Busey20191213A14.8413.621.882.5411.7411.08
BUYUSCF SummerH20191213ETF77.0315.9815.9815.980.000.00
BUYNUSCF SummerH20191213ETF63.31
BVBrightView H20191213A45.2119.459.098.6210.3610.83
BVALBrand Value20191213ETF19.9211.8014.6011.80-2.800.00
BVSNBroadvision20191213A436.49514.23256.70256.67257.53257.56
BWBabcock & Wi20191213A88.0055.7135.8439.7819.8815.93
BWABorgWarner I20191213A5.953.422.462.310.961.11
BWBBridgewater20191213A30.7115.8410.449.995.405.86
BWENBroadwind En20191213A305.61511.8984.8784.87427.02427.02
BWFGBankwell Fin20191213A162.97137.16134.50134.502.672.67
BWLABowl America20191213A309.15270.59270.59270.590.000.00
BWXSPDR Bloombe20191213ETF4.543.462.953.130.510.33
BWXTBWX Technolo20191213A6.553.010.540.802.472.21
BWZSPDR Bloombe20191213ETF27.6919.9220.2919.88-0.370.04
BXThe Blacksto20191213A3.552.131.200.720.931.40
BXCBlueLinx Hol20191213A63.0534.3918.5616.8315.8417.56
BXGBluegreen Va20191213A80.7841.5228.9229.3112.6012.22
BXMTBlackstone M20191213A3.063.060.932.002.141.06
BXPBoston Prope20191213A6.643.390.611.192.792.21
BXRXBaudax Bio,20191213A96.4596.2250.0540.4346.1755.79
BXSBancorpSouth20191213A6.284.361.672.502.691.86
BYByline Banco20191213A31.4833.004.625.4728.3827.53
BYDBoyd Gaming20191213A7.126.924.274.222.652.69
BYFCBroadway Fin20191213A336.47250.52237.26250.5213.250.00
BYLDiShares Yiel20191213ETF12.4410.8610.4410.410.420.45
BYNDBeyond Meat,20191213A9.566.391.712.554.683.84
BYSIBeyondSpring20191213A109.4672.6849.9255.8922.7616.79
BZHBeazer Homes20191213A17.4414.127.318.476.825.65
BZQProShares Ul20191213ETF5.116.173.582.432.593.74
CCitigroup In20191213A1.502.190.300.561.901.64
CAAPCorporacion20191213A44.3430.2414.3111.5815.9318.66
CAASChina Automo20191213A135.61155.3478.0990.6477.2564.70
CABACabaletta Bi20191213A331.18202.87165.95175.0636.9227.82
CABOCable One, I20191213A4.379.279.9210.54-0.15-0.31
CACCamden Natio20191213A38.7324.3518.9519.135.405.22
CACCCredit Accep20191213A33.9411.805.026.016.815.83
CACGClearBridge20191213ETF28.3732.0336.9836.90-4.96-4.88
CACICACI INTERNA20191213A29.7013.165.798.037.375.12
CADECadence Banc20191213A6.556.314.154.722.161.59
CAECAE INC20191213A4.373.710.390.653.323.06
CAGConagra Bran20191213A3.984.251.881.952.382.30
CAHCardinal Hea20191213A3.812.390.770.811.621.58
CAICAI Internat20191213A28.8727.4820.1419.407.348.08
CAKECheesecake F20191213A10.467.804.214.383.593.42
CALCaleres Inc20191213A16.6114.491.282.1613.2112.33
CALACalithera Bi20191213A53.9266.2333.0532.3633.1833.91
CALFPacer US Sma20191213ETF9.026.896.886.770.010.12
CALMCal-Maine Fo20191213A14.907.761.391.536.366.23
CALXCALIX, INC.20191213A27.4314.6710.309.144.365.53
CAMPCalAmp Corp.20191213A20.4026.768.7212.7618.1014.06
CAMTCamtek Ltd20191213A41.6041.7728.8532.1812.929.58
CAPEiPath Shille20191213ETN15.2327.4617.5317.469.9310.01
CAPLCrossAmerica20191213A77.6846.3137.3738.138.948.19
CAPRCapricor The20191213A138.99107.0484.8685.5422.1821.50
CARAvis Budget20191213A11.258.890.841.048.057.85
CARACara Therape20191213A18.3012.842.855.489.997.36
CARECARTER BANK20191213A72.9949.0726.3426.1822.7322.89
CARGCarGurus, In20191213A10.5810.421.804.928.625.50
CAROCarolina Fin20191213A17.2012.158.288.433.873.72
CARSCars.com Inc20191213A14.548.534.634.573.903.96
CARVCarver Banco20191213A408.13222.1878.7476.67143.44145.51
CARZFirst Trust20191213ETF39.1212.9913.1213.19-0.13-0.20
CASACasa Systems20191213A30.9734.080.443.5033.6430.58
CASHMeta Financi20191213A19.679.730.781.018.958.73
CASICASI Pharmac20191213A65.0450.7233.8135.9416.9114.78
CASSCass Informa20191213A60.6732.4821.8822.7710.599.71
CASYCasey's Gene20191213A11.224.601.592.023.012.59
CATCaterpillar20191213A3.034.350.300.544.043.81
CATBCatabasis Ph20191213A87.9753.1122.3827.8630.7325.25
CATCCAMBRIDGE BA20191213A151.2571.9743.7443.5128.2328.46
CATHGlobal X S&P20191213ETF13.8019.1024.7415.72-5.643.38
CATOCATO CORP20191213A24.1417.932.708.6515.239.27
CATSCatasys Inc.20191213A87.1552.9128.9932.0123.9120.90
CATYCathay Gener20191213A9.4118.491.101.1817.4017.31
CBChubb Limite20191213A4.542.200.080.192.132.02
CBANColony Bankc20191213A205.08117.92117.81117.810.110.11
CBATCBAK Energy20191213A215.63230.69171.61143.4259.0787.27
CBBCincinnati B20191213A24.2713.746.447.297.306.44
CBFVCB Financial20191213A129.6032.5734.2031.59-1.630.98
CBIOCatalyst Bio20191213A72.4645.2931.8234.2613.4711.03
CBLCBL& Associa20191213A96.6784.5249.8953.3934.6331.05
CBLICleveland Bi20191213A1058.88455.08472.10457.65-17.02-2.57
CBMBCBM Bancorp,20191213A19.1426.2527.8027.80-1.55-1.55
CBMGCellular Bio20191213A75.7547.3136.9737.7710.349.54
CBNKCapital Banc20191213A194.4766.2855.4354.1210.8512.16
CBOECboe Global20191213A10.835.782.272.813.512.97
CBONVanEck Vecto20191213ETF44.0957.6257.6257.620.000.00
CBPOChina Biolog20191213A23.8813.635.695.987.947.65
CBRECBRE GROUP,20191213A5.266.55-3.542.5410.104.02
CBRLCracker Barr20191213A9.847.454.194.543.262.91
CBSHCommerce Ban20191213A8.2515.143.463.7811.6811.36
CBTCabot Corpor20191213A12.548.221.651.586.586.64
CBTXCBTX, Inc. C20191213A85.9940.6618.9026.3521.7614.31
CBUCommunity Ba20191213A16.908.815.654.943.153.86
CBZCBIZ, Inc.20191213A11.345.67-1.86-1.817.537.48
CCThe Chemours20191213A7.907.240.121.707.125.54
CCBCoastal Fina20191213A169.6080.7772.7676.598.014.18
CCBGCapital City20191213A43.6937.9218.0417.3819.8820.53
CCCClarivate An20191213A11.454.472.572.721.901.75
CCCLChina Cerami20191213A117.2498.2336.2071.0062.0427.23
CCDCalamos Dyna20191213A16.4823.2619.1219.504.143.76
CCEPCoca-Cola Eu20191213A5.342.640.560.722.081.92
CCFChase Corpor20191213A215.4383.6867.9171.8515.7711.84
CCHCollier Cree20191213A39.06
CCICrown Castle20191213A5.133.260.710.942.562.32
CCJCameco Corpo20191213A11.118.612.832.695.775.91
CCKCrown Holdin20191213A5.903.631.291.042.342.59
CCLCarnival Cor20191213A2.183.081.300.891.792.19
CCLPCSI Compress20191213A98.79121.1448.9948.9972.1572.15
CCMPCabot Microe20191213A20.248.533.512.945.025.58
CCNECNB Financia20191213A95.1889.6975.6376.9414.0612.75
CCOClear Channe20191213A39.1230.8817.4717.8213.4113.06
CCOICogent Commu20191213A16.8311.631.562.4610.069.17
CCORCore Alterna20191213ETF80.4921.1517.0417.044.114.11
CCRCONSOL Coal20191213A72.7832.9725.9125.487.067.48
CCRCChina Custom20191213A314.17207.14264.26259.35-57.12-52.21
CCRNCross Countr20191213A23.1512.271.321.5610.9410.71
CCSCENTURY COMM20191213A12.817.866.055.521.812.34
CCXChurchill Ca20191213A96.88
CCXIChemoCentryx20191213A31.7323.3012.3413.1910.9510.10
CDAYCeridian HCM20191213A14.465.983.213.272.762.71
CDCVictoryShare20191213ETF4.672.272.251.460.020.81
CDECoeur Mining20191213A13.7011.074.204.726.876.35
CDEVCentennial R20191213A25.8021.959.3910.8112.5611.13
CDKCDK Global,20191213A8.888.452.663.155.785.29
CDLVictoryShare20191213ETF18.8315.0014.3114.360.690.64
CDLXCardlytics,20191213A51.2242.1325.1027.3417.0314.79
CDMOAvid Bioserv20191213A27.4222.516.015.7416.5016.77
CDNACareDx, Inc.20191213A20.7014.060.561.4213.5012.64
CDNSCadence Desi20191213A4.683.760.662.063.101.70
CDORCondor Hospi20191213A9.058.870.290.298.588.58
CDRCedar Realty20191213A40.2832.6820.8121.3911.8711.29
CDTXCidara Thera20191213A107.37103.0746.5755.6956.5047.39
CDWCDW Corporat20191213A5.515.991.822.354.183.64
CDXCChromaDex Co20191213A40.7755.846.299.0749.5646.78
CDXSCodexis, Inc20191213A19.7913.9610.847.703.136.26
CDZICADIZ, Inc.20191213A25.9352.086.389.3845.7142.71
CECelanese Cor20191213A7.734.421.972.502.451.92
CECECeco Environ20191213A69.1541.4630.5925.4210.8716.04
CEFSSaba Closed-20191213ETF46.3526.0021.4820.684.525.32
CEICamber Energ20191213A106.6889.9868.0059.4921.9730.49
CEIXCONSOL Energ20191213A31.3615.389.318.956.076.43
CELCellcom Isra20191213A89.4537.1328.6928.698.448.44
CELCCelcuity Inc20191213A171.95136.13126.81129.549.326.58
CELHCelsius Hold20191213A41.6150.47-2.157.5152.6242.96
CELPCypress Envi20191213A175.4087.5147.3249.1840.1938.32
CEMBiShares J.P.20191213ETF14.2014.8814.5114.870.360.01
CEMIChembio diag20191213A409.05172.90139.07133.6433.8239.26
CENTCentral Gard20191213A34.0114.287.298.327.005.97
CENTACentral Gard20191213A19.6312.88-0.87-0.3513.7513.23
CENXCentury Alum20191213A13.0915.743.718.9312.076.82
CEPUCentral Puer20191213A53.7350.0115.4225.8134.5824.20
CEQPCrestwood Eq20191213A14.947.011.541.845.475.17
CERCCerecor Inc.20191213A113.65148.7950.9067.9697.8980.83
CERNCerner Corp20191213A3.7416.383.993.3512.4013.04
CERSCerus Corp20191213A25.3324.426.358.3018.0716.12
CETVCentral Euro20191213A23.0720.8711.2111.689.669.19
CETXCEMTREX INC.20191213A185.57131.99101.34105.4630.6526.53
CEVACEVA Inc.20191213A37.4628.588.669.9519.9118.63
CEWWisdomTree20191213ETF31.0310.9910.9510.990.050.00
CEYVictoryShare20191213ETF32.2917.449.3916.668.040.78
CEZVictoryShare20191213ETF26.9223.2523.2523.250.000.00
CFCF Industrie20191213A5.493.07-1.030.244.092.83
CFAVictoryShare20191213ETF6.322.862.553.900.31-1.04
CFBCrossFirst B20191213A97.7767.2149.5250.8117.6916.40
CFBICommunity Fi20191213A243.98284.05268.91284.0315.140.02
CFBKCentral Fede20191213A22.2041.1141.0041.000.110.11
CFFACF Finance A20191213A48.91
CFFIC&F Financia20191213A493.35135.51120.76122.9014.7512.62
CFFNCapitol Fede20191213A7.858.522.823.135.705.39
CFGCitizens Fin20191213A2.542.84-0.100.372.942.47
CFMSConformis, I20191213A69.8853.2124.2325.8528.9827.36
CFOVictoryShare20191213ETF5.503.893.343.530.560.36
CFRCullen/Frost20191213A10.745.061.011.254.053.82
CFRXContraFect C20191213A133.19172.88113.11136.2259.7736.66
CFXColfax Corpo20191213A6.958.796.957.341.841.45
CGThe Carlyle20191213A6.494.670.680.413.984.26
CGACHINA GREEN20191213A189.08143.76116.10119.2727.6624.49
CGBDTCG BDC, Inc20191213A9.8215.184.314.4710.8710.71
CGCCanopy Growt20191213A9.106.803.063.363.743.44
CGENCompugen Ltd20191213A63.2836.6214.1515.5822.4721.04
CGIXCancer Genet20191213A122.9681.2548.4250.4932.8330.76
CGNXCognex Corp20191213A7.576.713.062.543.654.17
CGOCalamos Glob20191213A42.2231.9324.5324.537.397.39
CGWInvesco S&P20191213ETF12.588.497.907.970.590.52
CHADDirexion Dai20191213ETF14.4012.7913.1312.42-0.330.37
CHAPChaparral En20191213A202.04117.49103.71104.2913.7913.20
CHAUDirexion Dai20191213ETF6.125.692.192.963.502.73
CHCIComstock Hol20191213A242.1292.9392.9392.930.000.00
CHCOCity Holding20191213A34.4620.3110.1711.1410.139.17
CHCTCommunity He20191213A23.8110.275.896.444.383.83
CHDChurch & Dwi20191213A4.002.390.631.811.760.59
CHDNChurchill Do20191213A15.806.911.561.785.355.13
CHEChemed Corpo20191213A24.7111.797.598.394.073.26
CHEFThe Chef's W20191213A27.8414.565.324.569.2410.00
CHEKCheck-Cap Lt20191213A303.02159.65134.51134.5125.1325.13
CHEPAGFiQ U.S. M20191213ETF216.42
CHFSCHF Solution20191213A185.16144.07128.45128.4515.6215.62
CHGGCHEGG, INC.20191213A7.156.892.042.184.854.74
CHGXChange Finan20191213ETF42.9326.1025.1324.770.961.33
CHHChoice Hotel20191213A7.253.160.341.042.822.13
CHICalamos Conv20191213A16.1222.81-0.351.8423.1620.97
CHICGlobal X MSC20191213ETF134.98115.5696.9996.9918.5718.57
CHIEGlobal X MSC20191213ETF638.93224.18224.18224.180.000.00
CHIHGlobal X MSC20191213ETF989.23227.61227.61227.610.000.00
CHIIGlobal X MSC20191213ETF171.21174.20125.64173.8948.560.31
CHIKGlobal X MSC20191213ETF34.4745.8639.3139.316.556.55
CHILGlobal X MSC20191213ETF102.85155.40155.40155.400.000.00
CHIMGlobal X MSC20191213ETF264.45164.62101.94115.3162.6849.30
CHIQGlobal X MSC20191213ETF39.8425.084.344.2720.7420.80
CHIRGlobal X MSC20191213ETF1182.6889.6089.6089.600.000.00
CHISGlobal X MSC20191213ETF106.23104.05115.61119.81-11.56-15.76
CHIUGlobal X MSC20191213ETF59.6775.4574.9375.450.510.00
CHIXGlobal X MSC20191213ETF29.4631.7714.6519.4117.1112.35
CHKChesapeake E20191213A6.4815.667.759.797.925.90
CHKPCheck Point20191213A7.056.790.912.345.884.45
CHMAChiasma, Inc20191213A27.3429.2518.6922.9910.576.26
CHMGChemung Fina20191213A169.2959.8544.2342.9715.6216.88
CHMICHERRY HILL20191213A16.4631.3426.7526.944.594.41
CHNALoncar China20191213ETF75.6852.6926.5544.5026.148.19
CHNGChange Healt20191213A19.5010.26-1.092.2111.358.06
CHNRChina Natura20191213A227.31100.10108.89110.89-8.79-10.79
CHRACharah Solut20191213A168.81131.6596.1697.4835.4934.17
CHRSCoherus BioS20191213A15.5010.085.194.344.895.74
CHRWC.H. Robinso20191213A4.912.810.230.612.582.21
CHSChicos FAS,20191213A24.9120.315.984.9814.2215.34
CHTRCharter Comm20191213A7.283.490.200.653.302.85
CHUYChuy's Holdi20191213A34.2518.873.383.2515.4915.62
CHWCalamos Glob20191213A17.2521.686.427.4515.2614.23
CHWYChewy, Inc.20191213A11.157.914.094.823.823.09
CHYCalamos Conv20191213A14.199.782.635.687.154.10
CICIGNA Corpor20191213A5.933.390.661.022.732.37
CIACitizens, In20191213A41.5973.6861.0462.2412.6511.45
CIBRFirst Trust20191213ETF17.9414.9713.6814.511.290.46
CIDVictoryShare20191213ETF22.5380.4178.0377.932.392.48
CIDMCinedigm Cor20191213A442.89401.46230.75230.77170.71170.69
CIENCiena Corpor20191213A3.974.612.512.522.112.09
CIFSChina Intern20191213A154.55137.4180.72102.0856.7235.34
CIGIColliers Int20191213A15.767.381.191.676.195.71
CILVictoryShare20191213ETF16.8014.2712.0312.452.241.82
CIMChimera Inve20191213A4.888.561.006.747.561.82
CINFCincinnati F20191213A6.5610.345.064.445.295.91
CINRCINER RESOUR20191213A150.68103.5166.0978.2137.4225.30
CIOCITY OFFICE20191213A9.446.443.444.143.002.30
CIRCIRCOR Inter20191213A21.8514.534.846.719.697.82
CITCIT Group In20191213A5.904.211.952.242.261.96
CIVBCivista Banc20191213A100.8635.3725.3228.6610.056.71
CIXComp X Inter20191213A229.80221.00101.79133.57119.2187.43
CIZVictoryShare20191213ETF19.107.346.596.500.750.83
CIZNCitizens Hol20191213A548.79336.35339.67339.67-3.32-3.32
CJJDChina Jo-Jo20191213A65.5850.0345.2645.264.774.77
CKHSeacor Holdi20191213A50.2919.8612.9614.436.905.42
CKPTCheckpoint T20191213A153.9079.6256.1358.5623.4921.06
CKXCKX Lands, I20191213A691.64385.34363.87363.8721.4821.48
CLColgate-Palm20191213A1.873.120.580.642.542.48
CLARClarus Corpo20191213A28.7630.9411.5112.6619.4418.28
CLBCore Laborat20191213A20.749.703.525.186.184.52
CLBKColumbia Fin20191213A13.6410.822.475.688.355.13
CLBSCaladrius Bi20191213A179.9666.3220.2822.6246.0343.70
CLCTCollectors U20191213A64.6231.7621.8320.249.9311.52
CLDBCORTLAND BNC20191213A908.47226.35226.35226.350.000.00
CLDRCloudera, In20191213A9.147.741.752.085.985.65
CLDTCHATHAM LODG20191213A14.548.833.583.475.265.37
CLDXCelldex Ther20191213A58.9071.4863.1262.798.368.69
CLFCleveland-Cl20191213A11.668.893.724.735.154.16
CLFDClearfield,20191213A97.5155.0246.1246.358.908.67
CLGXCorelogic, I20191213A7.233.451.011.372.442.09
CLHClean Harbor20191213A14.055.843.213.132.632.71
CLIMack-Cali Re20191213A8.905.242.682.632.572.61
CLIXProShares Lo20191213ETF21.565.505.924.91-0.430.59
CLMTCalumet Spec20191213A61.1957.4421.4623.7035.9833.74
CLNCColony Credi20191213A18.5223.2014.7818.898.424.34
CLNEClean Energy20191213A50.8840.9321.2921.8619.6419.07
CLNYColony Capit20191213A22.1717.057.328.479.738.59
CLOUGlobal X Clo20191213ETF29.1731.2110.6510.4820.5620.73
CLPRClipper Real20191213A82.9136.5825.0527.7311.538.85
CLPSCLPS Incorpo20191213A247.47207.29186.87180.7020.4226.59
CLRCONTINENTAL20191213A9.605.692.192.883.492.80
CLRBCellectar Bi20191213A182.58133.89115.03113.4418.8620.45
CLRGIQ Chaikin U20191213ETF12.466.846.466.840.390.00
CLROClearOne, In20191213A289.86121.0630.0130.0191.0591.05
CLSCelestica, I20191213A13.2610.97-0.760.0311.7310.94
CLSDClearside Bi20191213A96.0869.6154.6555.7214.9613.89
CLSNCelsion Corp20191213A126.6394.8467.5866.2227.2628.62
CLTLInvesco Trea20191213ETF2.152.312.312.310.000.00
CLUBTown Sports20191213A140.3446.0425.9318.5520.1127.49
CLVSClovis Oncol20191213A15.1315.945.968.509.997.45
CLWClearwater P20191213A40.8423.044.797.2518.2515.79
CLWTEuro Tech Ho20191213A352.43215.25120.61123.1394.6492.12
CLXClorox Compa20191213A4.822.731.791.870.940.86
CLXTCalyxt, Inc.20191213A86.3559.8632.1034.3627.7525.50
CMCanadian Imp20191213A2.062.230.781.161.451.07
CMAComerica Inc20191213A5.033.380.921.842.461.54
CMBMCambium Netw20191213A335.8320.0916.4517.363.642.73
CMBSiShares CMBS20191213ETF44.0824.9324.8725.140.06-0.21
CMCCommercial M20191213A5.659.41-0.330.099.759.35
CMCLCaledonia Mi20191213A180.2598.1478.4979.4019.6418.74
CMCOColumbus McK20191213A32.5711.214.816.116.405.10
CMCSAComcast Corp20191213A2.332.780.320.842.461.94
CMCTCIM Commerci20191213A68.7633.1431.0023.722.159.43
CMDCantel Medic20191213A26.778.149.117.73-0.970.41
CMDYiShares Bloo20191213ETF54.88212.4678.2864.97134.19147.49
CMECME Group In20191213A6.495.971.471.434.504.54
CMFiShares Cali20191213ETF3.742.702.522.670.170.02
CMGChipotle Mex20191213A9.975.001.331.663.673.32
CMICummins Inc.20191213A5.654.094.173.49-0.080.60
CMLSCumulus Medi20191213A49.4221.6115.2416.066.385.55
CMOCapstead Mor20191213A12.9010.203.563.826.646.38
CMPCompass Mine20191213A19.389.373.884.595.494.78
CMPRCimpress PLC20191213A21.7711.153.804.947.526.22
CMRECostamare In20191213A11.4414.152.263.4211.9010.74
CMRXChimerix, In20191213A57.9150.9020.5219.8030.3830.99
CMSCMS Energy C20191213A2.574.771.071.223.713.55
CMTCore Molding20191213A359.67237.85232.17233.265.684.59
CMTLComtech Tele20191213A23.4611.592.813.498.788.11
CNXtrackers MS20191213ETF30.5926.6520.1520.156.496.49
CNACNA Financia20191213A10.425.963.753.992.211.97
CNATConatus Phar20191213A119.9596.3375.2780.3921.0715.94
CNBKACentury Banc20191213A119.97100.2761.9676.9638.3123.31
CNBSAmplify Seym20191213ETF61.8825.1921.9924.963.210.23
CNCCentene Corp20191213A2.802.480.750.991.731.49
CNCEConcert Phar20191213A38.5835.5610.3023.7325.2611.83
CNCRLoncar Cance20191213ETF33.8514.688.259.566.435.12
CNDTConduent Inc20191213A16.4813.918.048.295.875.62
CNETChinaNet Onl20191213A184.49300.31113.60131.16186.72168.70
CNFRConifer Hold20191213A314.59275.35-51.35275.35326.700.00
CNHICNH INDUSTRI20191213A9.178.75-0.201.268.957.49
CNICanadian Nat20191213A3.072.080.901.031.181.05
CNKCinemark Hol20191213A5.853.300.521.482.791.82
CNMDCONMED Corpo20191213A20.438.894.805.844.093.05
CNNECannae Holdi20191213A18.4425.354.3319.7021.025.65
CNOCNO Financia20191213A5.545.070.310.784.764.29
CNOBCenter Banco20191213A22.5020.887.777.9213.1112.96
CNPCenterPoint20191213A3.999.827.237.602.622.25
CNQCanadian Nat20191213A3.423.130.150.382.982.74
CNRCornerstone20191213A24.8718.416.166.9412.2511.47
CNRGSPDR S&P Ken20191213ETF14.6138.6112.8965.4025.72-26.78
CNSCohen & Stee20191213A17.248.263.773.884.504.38
CNSLConsolidated20191213A30.2524.340.643.2423.7021.11
CNSPCNS Pharmace20191213A155.96113.7974.3583.7539.4430.04
CNSTConstellatio20191213A66.2440.3422.3425.1918.0015.14
CNTGCentogene N.20191213A214.19111.1464.7972.1146.3539.03
CNTYCentury Casi20191213A42.9423.819.7913.5914.0310.22
CNXCNX Resource20191213A13.5811.774.354.947.436.83
CNXMCNX Midstrea20191213A19.7812.426.704.475.727.94
CNXNPC Connectio20191213A29.2419.3011.8814.287.425.02
CNXTVanEck Vecto20191213ETF40.5645.2141.4244.753.790.45
CNYAiShares MSCI20191213ETF56.0835.1031.3231.273.783.83
COGlobal Cord20191213A67.5347.9331.1030.8516.8317.08
COCPCocrystal Ph20191213A384.99342.26129.70110.19212.55232.07
CODACoda Octopus20191213A96.5154.7226.7929.1427.9325.59
CODICompass Dive20191213A18.4221.544.053.7017.4917.84
CODXCo-Diagnosti20191213A181.47181.25165.39165.3915.8615.86
COFCapital One20191213A3.523.030.501.052.531.98
COGCabot Oil &20191213A6.244.871.482.373.392.49
COHNCohen & Comp20191213A314.76227.72183.89197.2843.8230.44
COHRCoherent Inc20191213A24.9611.424.044.667.386.76
COHUCohu Inc20191213A21.5045.376.560.5538.8144.82
COKECoca-Cola Co20191213A84.8632.5313.9316.8318.6015.70
COLDAmericold Re20191213A7.577.776.427.031.350.75
COLLCollegium Ph20191213A32.0416.270.000.1216.2816.15
COLMColumbia Spo20191213A10.039.620.631.018.998.61
COMDirexion Aus20191213ETF49.7422.4822.4822.480.000.00
COMBGraniteShare20191213ETF22.2538.8721.1921.1417.6917.73
COMMCommScope Ho20191213A7.706.100.472.245.643.86
COMTiShares Comm20191213ETF7.854.544.113.960.430.58
CONECyrusOne Inc20191213A8.3210.7812.5813.08-1.80-2.30
CONNConn's Inc.20191213A15.3112.473.096.309.386.17
COOThe Cooper C20191213A10.494.311.652.032.662.28
COOPMr. Cooper G20191213A19.9821.498.789.0812.7112.44
COPConocoPhilli20191213A2.462.20-2.270.284.471.91
COPXGlobal X Cop20191213ETF33.5951.7344.5349.087.212.65
CORCoresite Rea20191213A12.095.273.722.861.552.41
CORECore Mark Ho20191213A24.8410.542.734.017.816.53
CORPPIMCO Invest20191213ETF5.854.223.564.080.650.14
CORRCorEnergy In20191213A20.8614.928.169.426.765.51
CORTCorcept Ther20191213A14.7114.451.712.6412.7411.82
CORVCorrevio Pha20191213A35.1644.6730.4032.3514.2812.33
COSTCostco Whole20191213A2.912.330.971.141.361.19
COTYCOTY INC20191213A9.088.024.143.903.884.12
COUPCoupa Softwa20191213A11.837.574.274.983.302.59
COWiPath Series20191213ETN18.568.536.186.842.351.69
COWNCowen Inc. C20191213A20.9034.750.141.7134.6133.04
COWZPacer US Cas20191213ETF5.044.123.163.240.960.88
CPCanadian Pac20191213A6.033.350.610.892.742.47
CPACopa Holding20191213A15.806.793.144.213.652.58
CPAAConyers Park20191213A659.97
CPAHCounterpath20191213A187.31174.70-3.96-11.93178.67186.63
CPBCampbell Sou20191213A2.872.000.570.511.431.49
CPECallon Petro20191213A23.1820.128.448.7711.6811.35
CPFCentral Paci20191213A14.616.593.133.223.463.37
CPGCRESCENT POI20191213A25.9123.2212.6311.6910.5911.53
CPHCCanterbury P20191213A250.51178.70168.71168.719.999.99
CPHIChina Pharma20191213A114.04132.8799.67107.8933.2124.99
CPICPI Inflatio20191213ETF21.015.297.246.17-1.94-0.88
CPIXCumberland P20191213A276.9092.4667.6169.4824.8522.99
CPKChesapeake U20191213A29.1427.8010.7720.0417.047.76
CPLGCorePoint Lo20191213A38.3822.6719.2317.453.455.22
CPLPCapital Prod20191213A32.6520.5712.8214.677.755.90
CPRICapri Holdin20191213A5.7714.18-0.200.7214.3813.47
CPRTCopart Inc20191213A4.532.290.14-0.042.162.34
CPRXCatalyst Pha20191213A22.7216.987.548.109.448.87
CPSCooper-Stand20191213A46.0225.8213.2511.6212.5714.20
CPSHCPS Technolo20191213A335.96314.66314.66314.660.000.00
CPSIComputer Pro20191213A32.0415.424.076.0411.359.38
CPSSConsumer Por20191213A659.03694.26686.55686.557.707.70
CPSTCapstone Tur20191213A76.9538.6420.5120.5318.1318.11
CPTCamden Prope20191213A6.053.991.601.812.392.19
CPTACapitala Fin20191213A22.7326.4714.9615.1811.5111.29
CPZCalamos Long20191213A13.1227.667.327.3220.3420.34
CQPCheniere Ene20191213A28.1016.189.0111.967.174.22
CQQQInvesco Chin20191213ETF18.7826.1314.3914.9511.7511.18
CRCrane Compan20191213A13.565.821.071.934.753.89
CRAICRA Internat20191213A110.8646.2341.2740.434.975.81
CRAKVanEck Vecto20191213ETF73.7626.2732.5832.58-6.31-6.31
CRBNiShares MSCI20191213ETF8.399.115.465.913.653.19
CRBPCorbus Pharm20191213A25.0821.060.56-1.1820.5022.24
CRCCalifornia R20191213A23.1319.1312.798.196.3410.98
CRDACrawford & C20191213A61.1519.5517.4917.532.062.03
CRDBCrawford & C20191213A89.6134.6523.8023.8210.8510.84
CREECree Inc20191213A10.5910.27-0.247.1610.513.11
CREGChina Recycl20191213A138.71203.70150.21164.0653.4839.64
CREXCREATIVE REA20191213A861.09458.53374.97374.9783.5683.56
CRHMCRH Medical20191213A44.0626.3222.8723.913.462.41
CRICarter's Inc20191213A10.095.120.981.194.143.93
CRISCuris Inc20191213A135.17101.7768.4669.5933.3132.18
CRKComstock Res20191213A28.9626.909.359.1517.5517.75
CRLCharles Rive20191213A12.175.912.162.773.743.14
CRMsalesforce.c20191213A2.071.581.110.830.460.74
CRMDCorMedix Inc20191213A59.5351.6425.4122.8026.2328.84
CRMTAmerica's Ca20191213A54.7624.87-6.335.1731.2019.69
CRNCCerence Inc.20191213A17.6311.267.975.343.295.91
CRNTCeragon Netw20191213A55.2347.9416.9717.8430.9730.11
CRNXCrinetics Ph20191213A148.6936.6830.1829.176.507.51
CRONCronos Group20191213A13.8511.513.164.498.357.02
CROPIQ Global Ag20191213ETF58.4039.0315.1615.1623.8723.87
CROXCrocs, Inc.20191213A8.484.830.711.214.123.62
CRSCarpenter Te20191213A20.0810.224.214.576.005.65
CRSACrescent Acq20191213A30.11
CRSPCRISPR Thera20191213A24.1914.248.559.525.694.72
CRTCross Timber20191213A58.8335.5714.7214.8420.8420.73
CRTXCortexyme, I20191213A138.9448.3521.3229.1427.0319.21
CRUSCirrus Logic20191213A11.9925.043.704.2721.3420.77
CRVLCorvel Corp20191213A53.9725.397.5911.7617.8013.63
CRVSCorvus Pharm20191213A84.7470.7925.8130.3144.9840.47
CRWDCrowdStrike20191213A14.337.805.595.002.212.80
CRWSCrown Crafts20191213A221.4587.7682.6085.445.162.32
CRYCryoLife, In20191213A21.3113.545.148.088.405.46
CSAVictoryShare20191213ETF26.5713.3110.8411.842.471.47
CSBVictoryShare20191213ETF38.6126.2722.5222.523.753.75
CSBRChampions On20191213A119.6493.1042.6350.2250.4742.88
CSCOCisco System20191213A2.202.460.150.542.311.92
CSDInvesco S&P20191213ETF71.6839.8839.2239.220.660.66
CSFVictoryShare20191213ETF12.204.093.611.820.482.27
CSFLCenterState20191213A9.1936.795.245.7831.5431.01
CSGPCoStar Group20191213A20.679.894.295.805.524.11
CSGSCSG Systems20191213A13.145.693.152.602.543.09
CSIICardiovascul20191213A20.488.441.391.817.066.63
CSIQCanadian Sol20191213A14.9811.698.247.443.464.25
CSLCarlisle Com20191213A11.214.080.710.783.383.30
CSLTCASTLIGHT HE20191213A80.7964.2636.4636.8627.8027.41
CSMProShares La20191213ETF9.885.875.855.660.020.20
CSMLIQ Chaikin U20191213ETF15.6534.8233.1232.711.702.11
CSODCornerstone20191213A8.704.491.342.083.152.41
CSPICSP Inc.20191213A265.92231.86225.02225.026.846.84
CSQCalamos Stra20191213A15.9613.218.898.984.324.23
CSSEChicken Soup20191213A271.74139.3393.0786.5146.2652.82
CSTECaesarstone20191213A20.6510.79-9.54-9.5320.3320.31
CSTLCastle Biosc20191213A160.3175.7450.1952.0225.4023.57
CSTMConstellium20191213A14.0923.53-0.80-0.7224.3324.25
CSTRCapStar Fina20191213A37.0723.1613.4614.139.709.04
CSUCapital Seni20191213A79.1069.2132.2143.0937.0026.12
CSVCarriage Ser20191213A21.7217.4511.9012.665.554.79
CSWCCapital Sout20191213A14.129.909.339.600.570.30
CSWICSW Industri20191213A36.0217.617.219.6110.408.00
CSXCSX Corporat20191213A3.105.471.771.973.703.50
CTASCintas Corp20191213A6.373.271.572.081.701.19
CTBCooper Tire20191213A15.675.991.401.764.594.23
CTBICommunity Tr20191213A37.6220.6310.1811.2910.449.34
CTEKCynergisTek,20191213A53.1830.5518.6219.7111.9310.83
CTGComputer Tas20191213A175.77227.45-21.24-20.89248.69248.35
CTHRCharles & Co20191213A79.7595.0489.1390.105.914.94
CTIBYunhong CTI20191213A290.22292.77262.84260.5829.9332.18
CTICCTI BioPharm20191213A95.0086.3728.5639.7757.8346.60
CTLCenturyLink,20191213A7.326.612.482.304.134.32
CTLTCATALENT, IN20191213A7.873.260.260.843.002.42
CTMXCytomX Thera20191213A25.8621.441.567.6119.8913.87
CTOConsolidated20191213A51.0251.5832.4231.8419.1619.75
CTRAContura Ener20191213A47.4039.2718.7521.8820.5217.39
CTRCCentric Bran20191213A235.61131.7863.9762.0267.8269.77
CTRECARTRUST REI20191213A10.1611.902.923.498.988.41
CTRMCastor Marit20191213A202.19179.32145.29143.3634.0335.96
CTRNCiti Trends,20191213A48.2449.9919.3421.0630.6528.93
CTSCTS Corporat20191213A28.2518.719.5511.469.167.25
CTSHCognizant Te20191213A2.697.012.803.964.213.05
CTSOCytosorbents20191213A56.7325.2616.2817.298.987.97
CTTCATCHMARK TI20191213A18.636.944.543.872.393.07
CTVACorteva, Inc20191213A5.974.411.061.473.352.94
CTXRCitius Pharm20191213A236.45237.94154.84155.9283.1082.03
CTXSCitrix Syste20191213A3.454.540.721.723.822.82
CUBCubic Corpor20191213A14.845.703.023.032.682.67
CUBAHerzfeld Car20191213A88.9189.0340.0939.9948.9449.04
CUBECubeSmart20191213A3.945.310.601.354.713.96
CUBICUSTOMERS BA20191213A23.5712.319.928.732.393.58
CUECue Biopharm20191213A79.37767.09779.93759.29-12.847.79
CUICUI Global,20191213A160.58114.7754.1855.5660.5859.21
CULPCulp, Inc.20191213A145.0256.0143.9944.5712.0211.44
CUOContinental20191213A172.7081.9179.6879.682.232.23
CUREDirexion Dai20191213ETF6.956.172.892.903.293.28
CUROCURO Group H20191213A27.0317.326.647.8010.689.52
CUTInvesco MSCI20191213ETF21.778.018.378.05-0.36-0.03
CUTRCutera, Inc.20191213A31.0228.871.361.5827.5127.29
CUZCousins Prop20191213A4.952.530.341.042.191.50
CVACovanta Hold20191213A8.105.664.772.780.892.88
CVBFCVB Financia20191213A5.5616.201.742.0214.4614.18
CVCOCavco Indust20191213A78.6433.4024.1424.589.248.80
CVCYCentral Vall20191213A84.2641.1940.1937.631.003.56
CVECenovus Ener20191213A10.408.181.522.726.665.46
CVEOCIVEO CORPOR20191213A107.8983.6366.6266.0417.0017.59
CVETCovetrus, In20191213A12.6011.271.033.3710.257.90
CVGICommercial V20191213A36.1320.587.4011.4913.189.09
CVGWCalavo Growe20191213A25.3311.044.395.676.655.37
CVICVR ENERGY,20191213A12.779.255.314.913.944.34
CVIACovia Holdin20191213A119.2390.1473.7175.3316.4414.81
CVLTCommault Sys20191213A8.293.691.771.961.911.73
CVLYCodorus Vall20191213A186.7782.7477.0976.595.656.15
CVMCel-Sci Corp20191213A40.2736.668.8413.7927.8222.87
CVNACarvana Co.20191213A12.9910.724.164.476.566.25
CVRChicago Rive20191213A336.9092.7989.0089.003.793.79
CVSCVS HEALTH C20191213A1.901.80-0.11-0.111.911.91
CVTICovenant Tra20191213A26.8532.740.773.7931.9728.95
CVUCPI Aerostru20191213A74.2443.7620.4626.1223.3017.65
CVVCVD Equipmen20191213A109.6558.5355.1555.153.393.39
CVXChevron Corp20191213A2.091.511.451.210.050.30
CVYInvesco Zack20191213ETF25.9211.9211.0011.340.920.58
CWCurtiss-Wrig20191213A14.974.401.101.113.293.28
CWBSPDR Bloombe20191213ETF2.114.593.493.481.111.14
CWBCCommunity We20191213A376.80184.35121.21124.2363.1360.12
CWBRCohBar, Inc.20191213A223.04235.06225.12226.059.949.02
CWCOConsolidated20191213A34.1141.2722.3821.7718.8919.50
CWEBDirexion Dai20191213ETF30.9120.2718.1812.922.097.35
CWENClearway Ene20191213A10.494.731.381.843.352.89
CWENAClearway Ene20191213A18.1514.698.358.526.346.17
CWHCamping Worl20191213A23.2012.5710.8510.991.721.58
CWISPDR MSCI AC20191213ETF5.952.361.391.260.971.10
CWKCushman & Wa20191213A15.426.973.243.793.743.18
CWSAdvisorShare20191213ETF73.7250.8249.3550.191.470.63
CWSTCasella Wast20191213A20.217.725.095.572.632.15
CWTCalifornia W20191213A13.125.724.595.291.130.43
CXDCChina XD Pla20191213A186.46169.49143.49144.9726.0024.52
CXOCONCHO RESOU20191213A6.763.97-0.100.224.073.75
CXPCOLUMBIA PRO20191213A7.596.464.404.602.071.86
CXSEWisdomTree T20191213ETF28.6219.938.836.5011.1013.44
CXWCoreCivic, I20191213A10.4010.767.658.793.111.97
CYCypress Semi20191213A4.293.882.252.571.641.32
CYANCyanotech Co20191213A346.65397.06397.06397.060.000.00
CYBWisdomTree20191213ETF54.8639.5439.5439.540.000.00
CYBECyberoptics20191213A67.49225.7941.7939.34183.99186.45
CYBRCyberArk Sof20191213A9.157.803.385.074.432.73
CYCCCyclacel Pha20191213A237.86176.7359.1958.91117.54117.82
CYCNCyclerion Th20191213A63.1350.0427.1328.3122.9121.73
CYDChina Yuchai20191213A59.0026.1419.9521.606.204.54
CYHCommunity He20191213A29.5234.7610.479.6424.2925.12
CYRNCYREN Ltd.20191213A262.23312.37221.92221.9290.4490.44
CYRXCryoPort, In20191213A26.9129.674.835.4424.8524.24
CYTKCytokinetics20191213A17.3113.39-4.323.6117.729.80
CZAInvesco Zack20191213ETF41.8832.0232.2332.74-0.21-0.72
CZNCCitizens & N20191213A209.71120.7372.4978.9448.2441.79
CZRCaesars Ente20191213A7.619.178.288.340.890.83
CZWICitizens Com20191213A198.5674.47128.04128.44-53.57-53.97
CZZCosan Limite20191213A7.955.531.812.433.723.10
DDominion Ene20191213A2.302.511.501.791.000.72
DACDanaos Corpo20191213A83.9449.8532.6333.5417.2216.31
DAIOData I/O Cor20191213A119.9576.3853.8158.0722.5718.31
DAKTDaktronics I20191213A29.4722.8310.1910.2212.6512.61
DALDelta Air Li20191213A2.323.481.931.911.551.57
DALIFirst Trust20191213ETF24.5324.2024.2024.200.000.00
DALTAnfield Capi20191213ETF22.1118.0318.1718.12-0.14-0.09
DANDana Incorpo20191213A6.354.690.480.674.224.02
DARDARLING INGR20191213A6.292.951.091.421.861.54
DAREDare Bioscie20191213A104.1883.9362.8953.2321.0430.70
DAUDExchange-Tra20191213ETN77.1956.4356.4356.430.000.00
DAUGFT Cboe Vest20191213ETF31.244.137.4110.69-3.28-6.56
DAXGlobal X Fun20191213ETF66.2919.8119.8219.82-0.02-0.02
DBDeutsche Ban20191213A13.3112.274.583.607.698.66
DBAWXtrackers MS20191213ETF20.7512.4412.1311.710.320.74
DBDDiebold Nixd20191213A13.2411.554.352.077.209.48
DBEFXtrackers MS20191213ETF2.953.110.23-0.122.883.24
DBEMXtrackers MS20191213ETF53.4033.0925.8130.297.282.80
DBEUXtrackers MS20191213ETF3.322.901.301.151.601.75
DBEZXtrackers MS20191213ETF19.013.284.661.10-1.382.18
DBGRXtrackers MS20191213ETF66.0955.0655.0655.060.000.00
DBIDesigner Bra20191213A9.707.523.293.174.244.35
DBJPXtrackers MS20191213ETF6.804.432.502.371.932.06
DBLVAdvisorShare20191213ETF115.6946.3546.3546.350.000.00
DBMFiM DBi Manag20191213ETF19.9221.3421.3421.340.000.00
DBVTDBV Technolo20191213A29.9524.837.156.9617.6817.87
DBXDropbox, Inc20191213A6.236.741.902.224.854.53
DCARDropCar, Inc20191213A204.67136.10120.83120.8715.2715.24
DCHFExchange-Tra20191213ETN44.3256.4049.3452.877.063.53
DCIDonaldson Co20191213A7.733.710.310.423.403.29
DCODucommun Inc20191213A36.6216.658.2210.158.436.50
DCOMDime Communi20191213A13.677.594.314.433.283.16
DCPDCP Midstrea20191213A14.127.770.562.157.215.62
DCPHDeciphera Ph20191213A17.919.711.233.618.476.10
DDDuPont de Ne20191213A4.944.094.143.40-0.050.69
DDD3D Systems C20191213A11.6121.425.367.2516.0714.20
DDGProshares Sh20191213ETF63.0439.5539.5539.550.000.00
DDIVFirst Trust20191213ETF11.06142.50154.43140.73-11.921.78
DDLSWisdomTree D20191213ETF66.5949.2149.2149.210.000.00
DDMProShares Ul20191213ETF2.572.671.841.290.831.38
DDOGDatadog, Inc20191213A14.5313.377.238.436.144.93
DDSDillards Inc20191213A23.8911.014.234.186.786.83
DDWMWisdomTree D20191213ETF24.7711.3111.1011.130.210.18
DEDeere & Comp20191213A5.644.360.981.943.382.43
DEAEasterly Gov20191213A4.903.790.921.552.872.24
DEACDiamond Eagl20191213A29.8029.7529.7529.750.000.00
DECKDeckers Outd20191213A14.125.461.731.543.733.92
DEEFXtrackers FT20191213ETF109.5731.2218.6218.3012.6012.92
DEFInvesco Defe20191213ETF50.9016.3116.1916.190.120.12
DEFAiShares Adap20191213ETF63.5643.4343.4343.430.000.00
DEIDouglas Emme20191213A4.152.731.591.271.141.46
DELLDell Technol20191213A7.923.291.532.021.761.27
DEMWisdomTree E20191213ETF9.276.253.894.522.361.72
DENNDENNY'S CORP20191213A7.9111.251.842.109.429.15
DESWisdomTree U20191213ETF7.046.485.965.880.520.60
DESPDespegar.com20191213A34.7228.7518.4420.1210.318.63
DEURExchange-Tra20191213ETN14.049.9412.1711.91-2.22-1.96
DEUSXtrackers Ru20191213ETF15.6810.806.336.384.474.41
DEWWisdomTree G20191213ETF21.0612.228.589.903.642.32
DFEWisdomTree E20191213ETF16.4213.165.158.478.014.70
DFENDirexion Dai20191213ETF20.6414.7410.7110.744.034.00
DFFNDIFFUSION PH20191213A77.8384.2662.1668.6722.1015.58
DFINDonnelley Fi20191213A25.3115.287.357.537.937.76
DFJWisdomTree J20191213ETF12.626.203.896.082.310.12
DFNDReality Shar20191213ETF48.8840.5140.8939.53-0.380.98
DFNLDavis Select20191213ETF44.7449.6255.3749.76-5.74-0.13
DFSDiscover Fin20191213A4.103.130.530.572.602.57
DFVLiPath US Tre20191213ETF62.39463.92463.92463.920.000.00
DFVSiPath US Tre20191213ETF363.51610.24610.24610.240.000.00
DGDollar Gener20191213A2.472.530.08-0.252.452.78
DGAZVelocityShar20191213ETN20.169.965.495.854.474.11
DGBPExchange-Tra20191213ETN32.3849.1950.2348.02-1.031.17
DGICADonegal Grou20191213A75.4332.8628.6527.974.214.89
DGICBDonegal Grou20191213A671.77532.69532.69532.690.000.00
DGIIDigi Interna20191213A26.4716.142.751.3713.3814.77
DGLDVelocityShar20191213ETF13.897.884.555.963.331.92
DGLYDigital Ally20191213A171.59146.68121.37121.3725.3125.31
DGPDB Gold Doub20191213ETN78.0649.2544.2344.925.024.33
DGREWisdomTree T20191213ETF50.7530.8430.0030.260.840.58
DGROiShares Core20191213ETF2.443.150.110.133.043.02
DGRSWisdomTree T20191213ETF32.0055.6657.5657.57-1.90-1.91
DGRWWisdomTree T20191213ETF2.552.260.360.041.902.22
DGSWisdomTree E20191213ETF13.726.855.625.801.241.05
DGTSPDR Global20191213ETF26.7417.2312.6512.624.584.61
DGXQuest Diagno20191213A4.062.531.021.391.511.14
DGZDB Gold Shor20191213ETN77.8566.2966.2966.290.000.00
DHID.R. Horton20191213A3.082.130.880.721.251.41
DHILDiamond Hill20191213A123.6950.5041.3242.459.188.05
DHRDanaher Corp20191213A1.218.247.177.710.850.55
DHSWisdomTree U20191213ETF4.265.705.745.15-0.040.55
DHTDHT HOLDINGS20191213A14.0810.554.365.166.195.37
DHXDHI Group, I20191213A65.1687.8245.7739.8142.0548.01
DIASPDR Dow Jon20191213ETF0.990.830.340.160.490.66
DIALColumbia Div20191213ETF5.247.176.706.690.470.48
DIETDefiance Nex20191213ETF100.8012.2312.2312.230.000.00
DIGProShares Ul20191213ETF6.6810.804.885.455.935.37
DIMWisdomTree I20191213ETF11.747.196.176.371.020.82
DINDine Brands20191213A20.1414.022.993.4111.0310.61
DINTDavis Select20191213ETF59.8332.0728.7729.063.303.01
DIODDiodes Inc20191213A16.718.693.042.675.656.02
DISThe Walt Dis20191213A1.922.021.441.480.580.54
DISCADiscovery, I20191213A3.264.841.350.883.503.97
DISCBDiscovery, I20191213A
DISCKDiscovery, I20191213A3.542.951.061.151.891.80
DISHDISH Network20191213A3.793.641.000.452.643.19
DITAMCON Distri20191213A310.61295.85295.85295.850.000.00
DIVGlobal X Sup20191213ETF8.595.273.253.612.021.66
DIVAAGFiQ Hedged20191213ETF89.7052.58-28.6433.5881.2219.00
DIVBiShares U.S.20191213ETF9.466.95-15.00-14.8421.9521.80
DIVCC-Tracks Exc20191213ETN170.35
DIVOAmplify CWP20191213ETF37.4329.5517.6119.3811.9410.17
DIVYReality Shar20191213ETF84.9921.7421.7421.740.000.00
DJCBETRACS Bloom20191213ETN165.48
DJCIETRACS Linke20191213ETN34.8922.7210.0611.6512.6611.07
DJDInvesco Dow20191213ETF14.8214.4514.0814.150.370.30
DJPiPath Bloomb20191213ETN4.484.442.241.902.202.53
DJPYExchange-Tra20191213ETN22.4723.7223.7223.720.000.00
DKDelek US Hol20191213A12.388.614.295.684.322.92
DKLDELEK LOGIST20191213A67.4143.0430.6032.3112.4510.73
DKSDick's Sport20191213A5.633.311.131.332.181.98
DLADelta Appare20191213A82.9933.9233.6533.630.270.29
DLBDolby Labora20191213A9.584.811.371.863.442.94
DLBRVelocityShar20191213ETN360.73263.86262.79262.791.081.08
DLHCDLH Holdings20191213A106.9479.7778.8878.470.901.30
DLNWisdomTree U20191213ETF3.203.281.540.521.742.75
DLNGDYNAGAS LNG20191213A104.8590.7453.6959.1037.0531.64
DLPHDelphi Techn20191213A21.2612.633.185.629.447.00
DLPNDolphin Ente20191213A389.271010.461006.891007.033.563.42
DLRDigital Real20191213A3.542.04-0.200.062.231.97
DLSWisdomTree I20191213ETF7.636.233.723.752.512.49
DLTHDuluth Holdi20191213A20.3915.1113.624.531.4910.57
DLTRDollar Tree20191213A3.972.770.650.832.121.95
DLXDeluxe Corpo20191213A16.098.433.724.674.713.76
DMACDiaMedica Th20191213A373.90201.70144.83180.6756.8821.03
DMDVAAM S& P Dev20191213ETF524.49
DMLPDorchester M20191213A36.8619.5212.4513.547.075.98
DMPIDelMar Pharm20191213A191.03147.1098.13103.2248.9843.88
DMRCDigimarc Cor20191213A59.4622.537.359.0315.1813.49
DMREDeltaShares20191213ETF49.57
DMRIDeltaShares20191213ETF164.0761.2161.2161.210.000.00
DMRLDeltaShares20191213ETF69.5929.8615.5629.8614.300.00
DMRMDeltaShares20191213ETF80.6857.0857.0857.080.000.00
DMRSDeltaShares20191213ETF73.2110.346.0825.294.27-14.95
DMTKDermTech, In20191213A289.89262.31246.19250.8616.1211.45
DNKNDunkin' Bran20191213A6.104.32-0.190.174.514.14
DNLWisdomTree G20191213ETF23.7212.8612.8612.860.000.00
DNLIDenali Thera20191213A25.4824.766.307.4818.4617.28
DNNDenison Mine20191213A63.7661.9150.7751.1611.1410.74
DNOVFT Cboe Vest20191213ETF35.2831.7431.6931.690.050.05
DNOWNOW INC.20191213A10.528.2012.7113.95-4.51-5.74
DNRDenbury Reso20191213A80.0365.7048.9951.4316.7214.27
DODiamond Offs20191213A16.4317.6010.465.527.1412.08
DOCPHYSICIANS R20191213A5.774.780.541.364.233.41
DOCUDocuSign, In20191213A8.305.312.692.902.622.41
DOGProShares Sh20191213ETF2.042.361.691.590.680.77
DOGSArrow Dogs o20191213ETF96.3866.0466.0466.040.000.00
DOGZDogness (Int20191213A219.24133.5226.8428.62106.68104.90
DOLWisdomTree I20191213ETF15.947.306.597.270.710.03
DOMODomo, Inc. C20191213A26.8318.1010.4410.847.657.25
DONWisdomTree U20191213ETF6.525.994.974.951.011.04
DOOWisdomTree i20191213ETF22.4729.1529.3429.34-0.18-0.18
DOOOBRP Inc. Com20191213A10.6510.213.174.077.036.14
DOORMASONITE INT20191213A18.456.872.644.084.232.79
DORMDorman Produ20191213A26.6510.723.394.367.336.37
DOVDover Corpor20191213A5.193.140.841.652.301.48
DOWDow Inc.20191213A4.524.28-1.58-1.045.875.32
DOXAmdocs Limit20191213A5.299.46-0.360.879.838.60
DPHCDiamondPeak20191213A21.0820.1320.1320.130.000.00
DPSTDirexion Dai20191213ETF27.3434.8210.7117.8524.1116.97
DPWDPW Holdings20191213A190.64195.12192.67159.692.4635.43
DPZDomino's Piz20191213A8.193.880.920.982.952.89
DRADDigirad Corp20191213A171.04119.7450.2246.6769.5273.06
DREDuke Realty20191213A3.042.550.830.761.741.79
DRHDiamondRock20191213A9.496.662.633.064.033.59
DRIDarden Resta20191213A4.642.230.991.221.241.01
DRIODarioHealth20191213A213.33138.7293.4194.2045.3144.52
DRIPDirexion Dai20191213ETF21.8014.816.368.308.466.51
DRIVGlobal X Aut20191213ETF55.9120.297.217.1113.0813.18
DRNDirexion Dai20191213ETF37.1939.5523.5224.1916.0315.35
DRNADicerna Phar20191213A25.9223.990.343.6023.6520.39
DRQDril-Quip, I20191213A21.0710.115.475.514.644.60
DRRMarket Vecto20191213ETN
DRRXDurect Corp20191213A55.9245.8421.5317.9224.3127.88
DRSKAptus Define20191213ETF18.874.992.922.652.072.34
DRTTDIRTT Enviro20191213A184.62173.65166.94166.786.716.87
DRVDirexion Dai20191213ETF33.4224.5321.1721.493.363.03
DRWWisdomTree G20191213ETF22.6111.4810.5912.480.89-1.00
DSDrive Shack20191213A27.4428.8917.9211.8210.9810.30
DSEDuff & Phelp20191213A37.2232.0330.3132.431.720.10
DSGXDescartes Sy20191213A10.156.581.901.404.685.18
DSIiShares MSCI20191213ETF3.922.510.16-0.652.353.16
DSKEDaseke, Inc.20191213A68.8147.0211.2613.4835.7633.54
DSLVVelocityShar20191213ETF18.848.390.491.067.907.33
DSPGDSP Group In20191213A23.3990.8051.1051.3039.7039.50
DSSDocument Sec20191213A294.18299.25258.85264.2940.3934.95
DSSIDiamond S Sh20191213A33.9216.707.858.178.858.53
DSTLDistillate U20191213ETF14.5028.3426.6733.621.68-5.28
DSWLDeswell Indu20191213A226.574935.84116.18116.184819.664819.66
DSXDiana Shippi20191213A38.4433.0623.7722.569.2810.50
DTDynatrace, I20191213A20.2811.463.404.458.077.01
DTDWisdomTree U20191213ETF4.309.948.8010.581.14-0.65
DTEDTE Energy C20191213A4.164.140.400.953.733.18
DTEADAVIDsTEA In20191213A114.6065.9659.4660.996.504.97
DTECALPS Disrupt20191213ETF15.0914.3514.5413.94-0.180.41
DTHWisdomTree I20191213ETF18.4020.5819.5119.781.060.80
DTILPrecision Bi20191213A35.1619.77-7.75-1.7227.5321.50
DTNWisdomTree U20191213ETF4.442.944.895.50-1.96-2.56
DTODB Crude Oil20191213ETN479.37328.55286.65292.6941.9135.86
DTSSDatasea Inc.20191213A391.95307.07162.47162.47144.60144.60
DTULiPath US Tre20191213ETF329.15
DTUSiPath US Tre20191213ETF357.89278.40278.40278.400.000.00
DTYLiPath US Tre20191213ETF18.3092.8292.8292.820.000.00
DUGProShares Ul20191213ETF9.7410.101.683.878.416.22
DUKDuke Energy20191213A2.091.850.500.661.351.19
DURAVanEck Vecto20191213ETF9.7919.2518.4318.890.820.36
DUSADavis Select20191213ETF49.8927.1419.7920.257.356.89
DUSLDirexion Dai20191213ETF41.4767.3036.1352.7131.1714.59
DUSTDirexion Dai20191213ETF14.4212.286.587.005.715.28
DVADaVita Inc.20191213A5.294.591.101.573.483.01
DVAXDynavax Tech20191213A27.4216.991.8616.3715.130.63
DVDDover Motors20191213A89.39103.0698.2298.224.844.84
DVLUFirst Trust20191213ETF19.5128.1428.1428.140.000.00
DVNDevon Energy20191213A4.324.460.812.003.652.46
DVOLFirst Trust20191213ETF10.50135.5985.7285.7449.8749.86
DVPDeep Value E20191213ETF23.909.088.288.640.800.44
DVYiShares Sele20191213ETF2.011.791.461.030.330.76
DVYAiShares Asia20191213ETF39.5623.0323.0323.030.000.00
DVYEiShares Emer20191213ETF15.939.625.885.673.743.95
DWASInvesco DWA20191213ETF18.2612.8110.5410.652.272.16
DWATArrow Invest20191213ETF107.8635.0935.0935.090.000.00
DWCRArrow DWA Co20191213ETF175.31
DWFISPDR Dorsey20191213ETF20.249.979.929.970.050.00
DWLDDavis Select20191213ETF44.2024.4720.8820.153.594.32
DWMWisdomTree I20191213ETF19.1415.9212.6215.943.30-0.02
DWMCAdvisorShare20191213ETF385.02193.68193.68193.680.000.00
DWMFWisdomTree I20191213ETF67.1736.9836.9036.980.080.00
DWPPFirst Trust20191213ETF54.2842.7240.4840.482.242.24
DWSHAdvisorShare20191213ETF64.3026.8019.5218.097.288.71
DWSNDawson Geoph20191213A101.18131.1668.7070.2662.4660.90
DWXSPDR S&P Int20191213ETF7.173.831.791.792.042.04
DXDynex Capita20191213A7.616.761.841.874.924.88
DXCDXC Technolo20191213A5.065.691.591.794.093.90
DXCMDexCom, Inc.20191213A11.656.531.763.124.773.41
DXDProShares Ul20191213ETF4.314.042.081.411.962.63
DXGEWisdomTree G20191213ETF79.039.769.729.760.040.00
DXJWisdomTree J20191213ETF1.871.810.100.231.711.58
DXJSWisdomTree J20191213ETF49.1737.2539.0937.25-1.840.00
DXLGDestination20191213A192.37112.9962.3768.6350.6244.35
DXPEDXP Enterpri20191213A77.3128.4013.8515.1314.5513.27
DXYNDixie Group20191213A104.29137.2680.0580.0657.2157.19
DYDycom Indust20191213A19.548.743.363.765.384.98
DYAIDyadic Inter20191213A125.2390.7276.1272.0814.6018.64
DYLSWisdomTree D20191213ETF13.616.083.856.672.23-0.58
DYNFBlackRock U.20191213ETF10.7018.0525.5625.96-7.51-7.91
DYNTDynatronics20191213A670.59288.05174.44175.05113.61113.00
DZKDirexion Dai20191213ETF18.1449.3046.7345.002.574.30
DZSIDASAN Zhone20191213A59.8436.5915.7615.6520.8320.93
DZZDB Gold Doub20191213ETN179.31106.1185.5085.6620.6020.44
EAElectronic A20191213A4.746.040.400.105.645.94
EAFGrafTech Int20191213A10.368.083.684.624.403.46
EAGGiShares ESG20191213ETF4.872.172.122.060.060.12
EARNELLINGTON RE20191213A45.0630.8521.0725.999.784.86
EARSAuris Medica20191213A142.73118.93118.81118.810.120.12
EASGXtrackers MS20191213ETF6.6015.6317.1917.19-1.57-1.57
EASIAmplify EASI20191213ETF22.7519.0019.0019.000.000.00
EASTEASTSIDE DIS20191213A196.43148.16121.58110.8626.5837.29
EATBrinker Inte20191213A9.257.890.791.617.106.28
EBEventbrite,20191213A18.9511.825.865.055.966.78
EBAYeBay Inc20191213A2.863.110.630.102.473.01
EBFEnnis, Inc.20191213A19.9710.2110.547.40-0.332.81
EBIXEbix Inc20191213A23.4413.576.006.357.577.22
EBIZGlobal X E-c20191213ETF36.6522.1123.1123.40-1.00-1.29
EBMTEagle Bancor20191213A90.7539.3436.8335.532.513.80
EBNDSPDR Bloombe20191213ETF5.492.160.120.132.042.03
EBSEmergent Bio20191213A19.439.772.362.697.427.08
EBSBMeridian Ban20191213A19.8015.805.705.5310.1010.28
EBTCEnterprise B20191213A166.17112.4397.9799.3114.4713.13
ECHiShares MSCI20191213ETF12.968.294.154.874.153.43
ECHOEcho Global20191213A23.2810.205.896.054.314.15
ECLEcolab, Inc.20191213A5.035.661.951.893.713.77
ECLNFirst Trust20191213ETF13.230.00
ECNSiShares MSCI20191213ETF122.2296.9472.2282.4624.7214.48
ECOLUS Ecology,20191213A29.7623.6211.6612.6211.9611.00
ECOMCHANNELADVIS20191213A32.1419.016.968.5012.0510.51
ECONColumbia Eme20191213ETF21.7412.9612.6612.780.300.18
ECORelectroCore,20191213A169.63132.6064.8569.3767.7463.23
ECOWPacer Emergi20191213ETF59.2943.0339.8539.853.193.19
ECPGEncore Capit20191213A19.9129.7021.5521.548.148.16
ECTECA Marcellu20191213A364.02203.82174.78172.0129.0431.81
EDConsolidated20191213A3.211.890.991.440.900.46
EDCDirexion Dai20191213ETF7.167.463.313.984.153.48
EDENiShares MSCI20191213ETF20.1916.5617.0414.59-0.481.97
EDITEditas Medic20191213A14.7811.356.267.775.093.58
EDIVSPDR S&P Eme20191213ETF28.7912.7412.7512.80-0.01-0.07
EDNTEdison Natio20191213A129.25120.44-1.96-0.62122.40121.06
EDOGALPS Emergin20191213ETF32.7146.6146.6146.610.000.00
EDOWFirst Trust20191213ETF20.8817.5017.4917.410.010.09
EDRYEuroDry Ltd.20191213A1386.36303.51303.51303.510.000.00
EDSAEdesa Biotec20191213A393.40262.59221.89223.0040.7139.59
EDUCEducational20191213A213.35222.76218.60220.214.172.55
EDVVanguard Wor20191213ETF11.3812.040.542.7311.509.31
EDZDirexion Dai20191213ETF5.175.451.211.114.254.35
EEEl Paso Elec20191213A2.932.74-0.542.063.280.68
EEFTEuronet Worl20191213A14.426.223.373.922.862.30
EEHELEMENTS Lin20191213ETN546.5848.6948.6948.690.000.00
EELVInvesco S&P20191213ETF54.8317.1517.1517.150.000.00
EEMiShares MSCI20191213ETF2.255.504.134.241.371.26
EEMAiShares MSCI20191213ETF23.4423.7216.1621.097.562.63
EEMDAAM S&P Emer20191213ETF94.4653.2135.6454.6717.56-1.46
EEMOInvesco S&P20191213ETF98.2011.970.71-4.9311.2516.90
EEMSiShares MSCI20191213ETF75.5727.5225.9025.911.621.61
EEMViShares Edge20191213ETF3.442.371.421.970.950.40
EEMXSPDR MSCI Em20191213ETF54.7523.9623.9623.960.000.00
EESWisdomTree U20191213ETF14.466.495.856.180.640.31
EETProShares Ul20191213ETF32.4612.4812.6212.61-0.14-0.12
EEVProShares Tr20191213ETF3.776.742.653.764.092.99
EEXEmerald Hold20191213A30.385.599.242.47-3.653.13
EFAiShares MSCI20191213ETF1.443.392.602.570.800.84
EFADProShares MS20191213ETF12.5210.1110.3510.00-0.250.10
EFASGlobal X MSC20191213ETF53.5354.1454.1255.280.02-1.15
EFAViShares Edge20191213ETF1.461.110.550.730.560.37
EFAXSPDR MSCI EA20191213ETF42.7728.3128.3328.32-0.02-0.01
EFCEllington Fi20191213A7.038.435.666.252.782.18
EFGiShares MSCI20191213ETF10.937.296.886.960.410.33
EFNLiShares MSCI20191213ETF29.0013.96-9.20-9.2023.1623.16
EFOProShares Ul20191213ETF55.3341.6840.9440.940.740.74
EFOIEnergy Focus20191213A160.97134.71102.34109.9232.3724.79
EFSCEnterprise F20191213A17.819.775.935.933.843.84
EFUProShares Tr20191213ETF25.0413.8715.2215.22-1.36-1.36
EFViShares MSCI20191213ETF2.522.220.990.801.231.42
EFXEquifax, Inc20191213A8.664.262.152.452.111.80
EFZProShares Tr20191213ETF9.546.016.425.24-0.410.77
EGANeGain Corpor20191213A38.3559.900.23-3.7559.6763.65
EGHT8x8, Inc. Co20191213A12.376.233.232.973.003.27
EGLEEagle Bulk S20191213A38.8134.0111.5117.0622.5416.99
EGOEldorado Gol20191213A13.4211.462.742.698.728.77
EGOVNIC Inc20191213A12.2217.97-0.752.4918.7215.48
EGPEastGroup Pr20191213A12.284.461.742.262.722.20
EGPTVanEck Vecto20191213ETF85.9944.8110.5337.8134.287.00
EGRXEagle Pharma20191213A35.8920.495.058.2515.4512.25
EGYVaalco Energ20191213A62.5053.5636.7736.8816.7916.68
EHCEncompass He20191213A9.085.071.922.423.152.65
EHTHeHealth, Inc20191213A27.1913.937.216.996.726.94
EIDOiShares MSCI20191213ETF4.083.640.751.052.892.59
EIDXEidos Therap20191213A89.1916.329.9111.067.256.09
EIGEmployers Ho20191213A15.739.332.362.706.976.63
EIGIEndurance In20191213A35.6136.177.508.0228.6728.15
EIGREiger BioPha20191213A37.3428.027.607.9920.4320.03
EINCVanEck Vecto20191213ETF91.1547.2847.9648.24-0.68-0.96
EIRLiShares MSCI20191213ETF46.2438.8138.4438.440.370.37
EISiShares MSCI20191213ETF32.4731.1234.3134.31-3.19-3.19
EIXEdison Inter20191213A3.633.222.442.530.780.69
EJULInnovator MS20191213ETF24.8513.3813.0713.070.310.31
EKARIdeanomics N20191213ETF29.459.2810.179.28-0.880.00
EKSOEkso Bionics20191213A140.58108.2974.4190.0333.8718.26
ELThe Estee La20191213A4.983.291.221.832.071.46
ELANElanco Anima20191213A5.724.702.072.792.641.91
ELDWisdomTree E20191213ETF37.4520.5020.5020.500.000.00
ELFe.l.f. Beaut20191213A14.055.521.691.753.843.77
ELGXEndologix In20191213A132.7671.6649.5253.7122.1417.95
ELLOEllomay Capi20191213A145.1180.4123.6923.6956.7256.72
ELMDElectromed,20191213A85.8754.2831.1313.1623.1541.12
ELOXEloxx Pharma20191213A74.4946.949.4312.5537.5134.38
ELSEquity Lifes20191213A8.386.761.982.544.774.22
ELSEElectro-Sens20191213A281.16289.95136.63171.33153.32118.62
ELTKEltek Ltd20191213A169.89110.9787.9688.7923.0122.18
ELVTElevate Cred20191213A34.3817.016.896.9310.1210.08
ELYCallaway Gol20191213A9.014.831.571.583.263.25
EMAGVanEck Vecto20191213ETF181.93221.6353.24221.63168.400.00
EMANeMagin Corpo20191213A186.91233.34234.34208.01-1.0125.33
EMBiShares J.P.20191213ETF1.030.720.640.310.080.42
EMBHiShares Inte20191213ETF30.5924.6424.6424.640.000.00
EMCBWisdomTree E20191213ETF51.4415.6518.3018.30-2.65-2.65
EMCFEmclaire Fin20191213A389.76287.30285.37285.371.921.92
EMCGWisdomTree E20191213ETF65.9021.0115.1215.125.905.90
EMDVProShares MS20191213ETF31.5935.4627.6542.207.82-6.74
EMEEMCOR Group,20191213A15.776.873.554.093.322.77
EMFMGlobal X MSC20191213ETF21.2868.4574.7268.50-6.27-0.06
EMGFiShares Edge20191213ETF32.6418.6017.9117.760.690.84
EMHYiShares J.P.20191213ETF7.6614.4814.2414.410.240.07
EMIFiShares Emer20191213ETF78.1237.6917.3517.3520.3520.35
EMIHXtrackers Em20191213ETF49.309.239.239.230.000.00
EMKREmcore Corp20191213A67.3350.0159.0661.50-9.05-11.50
EMLEastern Comp20191213A200.76141.14128.56127.8812.5713.26
EMLCVanEck Vecto20191213ETF2.982.200.731.251.470.95
EMLPFirst Trust20191213ETF5.982.971.592.271.380.69
EMMFWisdomTree E20191213ETF88.8314.1714.1714.170.000.00
EMMSEmmis Commun20191213A81.9037.8927.9928.799.899.10
EMNEastman Chem20191213A6.784.740.090.664.654.08
EMNTPIMCO Enhanc20191213ETF1.261.681.681.680.000.00
EMPEntergy Miss20191213A30.0027.8421.0221.366.826.48
EMQQEMQQ The Eme20191213ETF14.459.766.188.103.571.66
EMREmerson Elec20191213A2.342.871.491.221.391.65
EMSGXtrackers MS20191213ETF33.9719.4419.3519.410.090.04
EMSHProShares Sh20191213ETF1.4988.24-53.3088.24141.530.00
EMTLSPDR DoubleL20191213ETF16.7612.3712.1712.170.200.20
EMTYProShares De20191213ETF17.8641.2141.4640.73-0.250.48
EMXEMX Royalty20191213A67.13172.9752.8452.84120.13120.13
EMXCiShares MSCI20191213ETF29.6514.363.596.3710.767.98
ENBEnbridge, In20191213A2.652.020.770.941.251.08
ENBLENABLE MIDST20191213A12.309.242.193.817.055.43
ENDPEndo Interna20191213A21.5620.135.676.0214.4614.10
ENFRAlerian Ener20191213ETF43.5926.6626.4426.430.220.23
ENGENGlobal Cor20191213A194.87154.69139.66139.6615.0415.04
ENLCENLINK MIDST20191213A19.1916.066.796.409.269.65
ENLVEnlivex Ther20191213A450.11202.93261.56306.79-58.64-103.87
ENOBEnochian Bio20191213A124.6478.4064.6968.1713.7110.24
ENORiShares MSCI20191213ETF34.5527.8027.4427.730.360.07
ENPHEnphase Ener20191213A7.397.714.414.493.293.22
ENREnergizer Ho20191213A10.367.133.653.853.493.28
ENSEnerSys, Inc20191213A16.777.253.083.564.173.69
ENSGThe Ensign G20191213A25.6627.89-1.191.0629.0826.83
ENSVEnservco Cor20191213A233.02228.29159.52159.5068.7768.79
ENTGlobal Eagle20191213A243.71198.3760.5963.32137.78135.05
ENTAEnanta Pharm20191213A26.2512.984.925.078.067.90
ENTGEntegris Inc20191213A7.803.28-0.191.233.472.04
ENTRERShares Ent20191213ETF30.6119.948.488.4811.4711.47
ENTXEntera Bio L20191213A1425.83290.16266.71268.8723.4421.29
ENVENVESTNET, I20191213A10.845.660.481.915.183.75
ENVAEnova Intern20191213A22.9612.913.373.609.549.32
ENZEnzo Biochem20191213A61.5742.3239.1639.763.162.56
ENZLiShares Trus20191213ETF25.1822.7720.3920.702.382.08
EOGEOG Resource20191213A4.716.344.834.501.511.84
EOLSEvolus, Inc.20191213A49.6528.5011.938.6616.5719.86
EPACEnerpac Tool20191213A9.287.571.591.615.985.96
EPAMEPAM SYSTEMS20191213A15.876.852.863.333.993.52
EPAYBottomline T20191213A13.697.761.982.225.785.54
EPCEdgewell Per20191213A14.015.123.773.951.351.17
EPDEnterprise P20191213A3.675.433.333.042.102.39
EPHEiShares MSCI20191213ETF8.128.175.785.692.392.47
EPIWisdomTree I20191213ETF4.082.941.061.221.871.71
EPIXESSA Pharma20191213A146.58165.990.61104.71165.3861.28
EPMEvolution Pe20191213A48.4045.1814.0314.9631.1530.23
EPOLiShares MSCI20191213ETF5.333.641.641.762.001.87
EPPiShares MSCI20191213ETF2.362.431.711.120.721.32
EPREPR Properti20191213A6.704.092.052.692.041.40
EPRFInnovator S&20191213ETF19.8959.2432.9258.1326.321.12
EPRTEssential Pr20191213A13.826.113.554.082.562.03
EPSWisdomTree U20191213ETF20.1314.338.0012.376.321.95
EPSNEpsilon Ener20191213A455.61324.18329.10335.75-4.92-11.57
EPUiShares MSCI20191213ETF23.0614.5712.3613.292.201.28
EPVProShares Ul20191213ETF20.3612.119.779.132.342.98
EPZMEpizyme, Inc20191213A16.6522.764.546.8018.2215.97
EQEquillium, I20191213A165.23138.81122.21125.2616.6113.55
EQALInvesco Russ20191213ETF8.047.648.959.38-1.31-1.74
EQBKEquity Bancs20191213A84.9931.5518.5222.3713.039.17
EQCEquity Commo20191213A6.143.211.401.611.811.61
EQHEquitable Ho20191213A4.294.31-1.04-0.635.354.94
EQIXEquinix, Inc20191213A12.384.681.542.343.142.34
EQLALPS Equal S20191213ETF11.235.465.465.460.000.00
EQMEQM Midstrea20191213A14.098.88-0.951.389.837.51
EQREquity Resid20191213A3.822.250.820.891.431.36
EQRRProShares Eq20191213ETF11.3211.3718.1911.37-6.820.00
EQSEquus Total20191213A379.22276.70276.70276.700.000.00
EQTEQT CORP20191213A11.279.810.921.488.898.33
EQWLInvesco S&P20191213ETF42.9215.3215.5515.32-0.230.00
EQXEquinox Gold20191213A35.8915.8211.5510.934.274.89
ERAERA GROUP IN20191213A41.9521.248.808.9812.4412.26
ERFEnerplus Cor20191213A15.2313.911.012.4712.9011.46
ERIEldorado Res20191213A6.944.470.770.763.703.72
ERIEErie Indemni20191213A32.0711.315.715.785.615.53
ERIIEnergy Recov20191213A20.2115.217.327.907.897.30
ERMEquityCompas20191213ETF58.1741.1848.1940.94-7.010.24
EROSEROS INTERNA20191213A31.0930.8912.8413.1418.0617.77
ERSXERShares Non20191213ETF78.46
ERUSiShares MSCI20191213ETF9.6411.326.48-4.314.8415.63
ERXDirexion Dai20191213ETF6.207.273.202.464.074.82
ERYDirexion Dai20191213ETF6.834.811.461.183.353.63
ESEversource E20191213A4.502.481.062.201.420.28
ESBKElmira Savin20191213A104.2461.3421.3521.4739.9839.87
ESCAEscalade Inc20191213A207.74147.24132.74132.3014.4914.94
ESEESCO Technol20191213A20.008.304.744.833.563.47
ESEAEuroseas Ltd20191213A111.81246.98210.27209.8136.7037.17
ESGFlexShares T20191213ETF5.004.303.862.910.441.38
ESGDiShares Trus20191213ETF12.537.666.697.380.970.28
ESGEiShares, Inc20191213ETF13.707.417.027.090.390.32
ESGGFlexShares S20191213ETF24.449.479.479.470.010.01
ESGNColumbia Sus20191213ETF113.9147.7036.3747.7011.330.00
ESGREnstar Group20191213A113.3142.0334.5532.187.489.86
ESGSColumbia Sus20191213ETF71.54138.63156.55160.64-17.92-22.01
ESGUiShares Trus20191213ETF12.2412.0811.0011.461.080.62
ESGVVanguard ESG20191213ETF6.976.463.924.312.552.15
ESIElement Solu20191213A8.997.461.692.445.775.02
ESLTElbit System20191213A46.7830.4522.4822.847.977.61
ESMLiShares ESG20191213ETF20.4919.1819.0919.170.100.02
ESNTEssent Group20191213A5.853.49-0.66-0.524.144.00
ESPEspey Mfg. &20191213A213.81100.8582.7082.7018.1518.15
ESPOVanEck Vecto20191213ETF22.4328.5815.4915.5413.0913.04
ESPREsperion The20191213A25.1413.368.788.684.574.68
ESQEsquire Fina20191213A116.8188.1960.8060.3127.3927.88
ESRTEMPIRE STATE20191213A7.626.974.844.932.122.05
ESSEssex Proper20191213A10.323.752.032.171.721.58
ESSAESSA Bancorp20191213A94.7380.8474.7475.386.105.45
ESTAEstablishmen20191213A81.4028.3513.4216.0414.9312.31
ESTCElastic N.V.20191213A13.267.783.564.674.223.11
ESTEEarthstone E20191213A60.2438.14-2.350.8840.4937.26
ESXBCommunity Ba20191213A114.92126.3533.5118.9392.84107.42
ETEnergy Trans20191213A7.956.371.642.514.733.85
ETFCE*Trade Fina20191213A3.174.081.090.873.003.22
ETHEthan Allen20191213A14.055.630.871.804.763.83
ETHOETF Managers20191213ETF22.0421.6115.7716.575.845.04
ETMEntercom Com20191213A21.4026.194.639.1421.5617.06
ETNEaton Corpor20191213A3.882.33-0.11-0.162.442.49
ETNB89bio, Inc.20191213A204.5795.5764.0074.5931.5720.98
ETONEton Pharmac20191213A95.3562.6926.0425.1836.6537.51
ETREntergy Corp20191213A2.923.211.401.691.821.52
ETRNEquitrans Mi20191213A9.967.322.143.485.183.83
ETSYEtsy, Inc.20191213A7.277.740.753.106.994.64
ETTXEntasis Ther20191213A359.19191.13169.28169.2821.8521.85
EUDGWisdomTree E20191213ETF59.6535.1247.1347.13-12.01-12.01
EUDVProShares MS20191213ETF10.8327.6423.4424.494.203.15
EUFNiShares MSCI20191213ETF5.194.142.132.502.011.64
EUMProShares Tr20191213ETF5.765.92-0.58-1.586.507.50
EUMFWisdomTree E20191213ETF90.64130.17130.17130.170.000.00
EUMViShares Edge20191213ETF20.2411.7511.949.17-0.202.57
EURLDirexion Dai20191213ETF16.2520.2016.6917.113.523.09
EURNEURONAV NV20191213A8.917.542.372.475.175.09
EUSAiShares MSCI20191213ETF10.158.968.788.800.190.17
EUSCWisdomTree E20191213ETF29.7210.978.008.702.972.26
EVEaton Vance20191213A6.119.250.480.698.788.56
EVAEnviva Partn20191213A29.2816.015.366.3410.649.67
EVBGEverbridge,20191213A15.6622.4218.0618.594.363.83
EVBNEvans Bancor20191213A234.38100.9097.3697.313.533.59
EVCEntravision20191213A43.7929.0016.9920.9012.018.10
EVEREverQuote, I20191213A50.3026.6910.2811.2016.4115.49
EVFMEvofem Biosc20191213A129.3354.3536.0437.9318.3116.41
EVGNEVOGENE LTD.20191213A679.17349.14349.14349.140.000.00
EVHEvolent Heal20191213A16.9413.233.374.949.868.29
EVIEVI Industri20191213A87.1573.4745.7854.1327.6919.34
EVKEver-Glory I20191213A1588.45194.36230.90230.90-36.55-36.55
EVLOEvelo Biosci20191213A132.1279.8557.7359.3822.1220.47
EVOKEvoke Pharma20191213A113.1978.0694.3494.53-16.27-16.47
EVOLEvolving Sys20191213A613.90527.95527.95527.950.000.00
EVOPEVO Payments20191213A20.8925.2817.5117.647.777.65
EVREvercore Inc20191213A11.335.200.860.944.344.26
EVRGEvergy, Inc.20191213A3.661.810.681.091.130.72
EVRIEveri Holdin20191213A10.997.312.392.584.924.73
EVSIEnvision Sol20191213A260.13157.53160.19160.68-2.66-3.14
EVTCEVERTEC, INC20191213A14.596.794.264.842.521.95
EVXVanEck Vecto20191213ETF26.8522.5724.6424.42-2.07-1.85
EWEdwards Life20191213A5.374.371.641.902.732.46
EWAiShares MSCI20191213ETF4.383.370.901.302.472.06
EWBCEast-West Ba20191213A6.076.590.951.105.645.49
EWCiShares MSCI20191213ETF3.393.080.440.682.642.41
EWCOInvesco Exch20191213ETF22.308.447.987.980.460.46
EWDiShares MSCI20191213ETF3.413.16-0.02-0.793.173.95
EWGiShares MSCI20191213ETF3.402.970.630.832.342.14
EWGSiShares MSCI20191213ETF21.06231.49231.49231.490.000.00
EWHiShares MSCI20191213ETF4.123.781.251.232.532.54
EWIiShares MSCI20191213ETF3.552.690.16-0.052.522.73
EWJiShares MSCI20191213ETF1.651.951.000.790.951.16
EWJEiShares MSCI20191213ETF14.9472.7772.7772.770.000.00
EWJViShares MSCI20191213ETF15.1950.3450.2250.220.120.12
EWKiShares MSCI20191213ETF20.8612.559.9410.012.612.55
EWLiShares MSCI20191213ETF2.572.030.850.791.181.24
EWMiShares MSCI20191213ETF4.053.560.160.973.412.60
EWMCInvesco S&P20191213ETF15.712.022.022.020.000.00
EWNiShares MSCI20191213ETF5.115.933.304.562.631.37
EWOiShares MSCI20191213ETF31.3919.4614.9416.334.523.13
EWPiShares MSCI20191213ETF3.463.31-0.300.523.612.79
EWQiShares MSCI20191213ETF3.143.200.370.532.832.68
EWREInvesco S&P20191213ETF17.134.01-1.851.385.862.63
EWSiShares MSCI20191213ETF4.103.350.130.203.223.14
EWSCInvesco S&P20191213ETF30.22292.43-125.31-26.02417.74318.45
EWTiShares MSCI20191213ETF2.442.000.04-0.071.962.08
EWUiShares MSCI20191213ETF2.942.690.720.781.971.91
EWUSiShares MSCI20191213ETF19.7219.3420.3219.49-0.98-0.15
EWVProShares Tr20191213ETF32.1828.0820.7327.137.350.95
EWWiShares MSCI20191213ETF2.242.30-0.27-0.032.572.33
EWXSPDR S&P Eme20191213ETF15.6532.1431.8131.240.330.89
EWYiShares MSCI20191213ETF1.663.181.141.692.051.50
EWZiShares MSCI20191213ETF2.203.852.772.591.091.27
EWZSiShares MSCI20191213ETF35.5921.0119.5319.821.481.19
EXASExact Scienc20191213A8.425.491.061.474.444.03
EXCExelon Corpo20191213A2.352.671.010.931.671.75
EXELExelixis Inc20191213A6.337.014.522.162.494.85
EXFOEXFO INC.20191213A100.3795.9317.5331.5678.4164.37
EXIiShares Glob20191213ETF14.648.723.793.804.924.92
EXKEndeavour Si20191213A44.8540.8617.9918.3822.8722.49
EXLSExlService H20191213A25.5011.023.094.837.926.19
EXPEagle Materi20191213A13.784.651.261.403.393.25
EXPCExperience I20191213A132.86
EXPDExpeditors I20191213A5.272.310.781.121.531.19
EXPEExpedia Grou20191213A3.373.491.001.002.492.49
EXPIeXp World Ho20191213A44.5939.1523.0829.9216.079.24
EXPOExponent Inc20191213A13.986.261.800.164.534.30
EXPRExpress, Inc20191213A19.8117.614.324.7313.3012.88
EXRExtra Space20191213A5.253.140.230.402.912.74
EXTNExterran Cor20191213A37.7826.7812.0511.2514.7315.51
EXTRExtreme Netw20191213A14.7610.401.982.788.427.62
EYENational Vis20191213A15.348.243.753.984.504.26
EYEGEyegate Phar20191213A131.7596.0962.1856.7633.9139.33
EYENEyenovia, In20191213A189.82169.06153.53149.4915.5319.57
EYESSecond Sight20191213A59.9744.8836.0537.958.836.93
EYLDCambria Emer20191213ETF57.6827.9421.2524.106.693.84
EYPTEyePoint Pha20191213A68.1858.8137.0939.9021.7218.90
EZAiShares MSCI20191213ETF17.397.675.866.011.811.66
EZJProShares Ul20191213ETF24.418.8811.269.83-2.38-0.95
EZMWisdomTree U20191213ETF9.764.682.832.091.852.59
EZPWEzcorp Inc20191213A19.8213.022.492.3310.5310.68
EZUiShare MSCI20191213ETF2.422.140.790.631.361.51
FFord Motor C20191213A10.838.092.673.005.425.08
FAARFirst Trust20191213ETF34.7719.8620.1920.24-0.33-0.38
FABFirst Trust20191213ETF51.326.063.593.592.472.47
FADFirst Trust20191213ETF42.8332.6532.0332.030.620.62
FAFFirst Americ20191213A5.333.340.420.522.922.82
FALNiShares Fall20191213ETF27.1113.3912.2012.491.190.90
FAMIFarmmi, Inc.20191213A322.78309.76270.98279.2538.7830.51
FANFirst Trust20191213ETF23.998.921.742.147.186.78
FANGDiamondback20191213A7.985.430.581.354.854.08
FARMFarmer Bros20191213A41.2922.462.425.1420.0417.32
FAROFaro Technol20191213A32.6522.087.677.0814.4115.00
FASDirexion Dai20191213ETF9.288.664.972.723.685.97
FASTFastenal Co20191213A3.246.892.452.614.454.29
FATFAT Brands I20191213A138.20128.72122.94124.585.784.13
FATEFate Therape20191213A20.3320.808.8110.3911.9910.41
FAUGFT Cboe Vest20191213ETF21.5512.5412.9812.54-0.440.00
FAUSFirst Trust20191213ETF60.6357.3750.1255.657.251.72
FAZDirexion Dai20191213ETF11.247.425.451.951.985.47
FBFacebook, In20191213A1.211.62-0.310.761.930.86
FBCFlagstar Ban20191213A8.274.441.721.722.722.73
FBGXUBS AG FI En20191213ETN106.9150.7327.8023.6422.9327.09
FBHSFORTUNE BRAN20191213A5.423.301.641.851.661.45
FBIOFortress Bio20191213A110.5353.5032.7429.3620.7624.14
FBIZFirst Busine20191213A59.9323.8319.0420.314.803.53
FBKFB Financial20191213A57.8731.5820.1721.2011.4010.38
FBMFoundation B20191213A24.069.956.506.293.443.65
FBMSFirst Bancsh20191213A52.9319.1911.4612.777.726.41
FBNCFirst Bancor20191213A28.4431.476.276.8125.2124.66
FBNDFidelity Tot20191213ETF3.743.571.651.791.921.78
FBPFirst BanCor20191213A9.966.773.834.002.942.77
FBSSFauquier Ban20191213A450.54267.22261.66261.385.565.84
FBTFirst Trust20191213ETF8.896.264.094.592.161.67
FBZFirst Trust20191213ETF43.6158.4276.5735.37-18.1623.04
FCFranklin Cov20191213A44.8320.273.274.8717.0015.40
FCAFirst Trust20191213ETF122.93106.57106.57106.570.000.00
FCALFirst Trust20191213ETF20.2910.5810.5510.550.020.02
FCANFirst Trust20191213ETF32.2121.0520.2818.600.772.46
FCAPFirst Capita20191213A336.82260.13133.86167.03126.2793.10
FCAUFIAT CHRYSLE20191213A6.756.660.160.046.506.61
FCBCFirst Commun20191213A55.9239.3321.9522.6317.3816.69
FCBPFirst Choice20191213A139.26147.1380.0782.1267.0665.02
FCCOFirst Commun20191213A122.2163.2464.4063.58-1.16-0.33
FCCY1st Constitu20191213A110.1986.0282.2182.303.813.72
FCEFFirst Trust20191213ETF18.098.048.498.79-0.44-0.75
FCELFuelCell Ene20191213A30.5653.0016.3228.9436.6924.07
FCFFirst Common20191213A7.616.483.273.383.213.09
FCFSFirstCash, I20191213A16.255.511.222.194.293.32
FCGFirst Trust20191213ETF9.267.950.900.307.057.66
FCNFTI Consulti20191213A15.118.353.253.465.104.89
FCOMFidelity MSC20191213ETF6.909.913.123.246.796.67
FCORFidelity Cor20191213ETF9.896.944.175.892.771.05
FCPIFidelity Sto20191213ETF20.2913.7615.8915.89-2.13-2.13
FCPTFour Corners20191213A7.473.080.980.402.102.68
FCTRFirst Trust20191213ETF21.5012.6312.5212.630.110.00
FCVTFirst Trust20191213ETF28.9516.0216.0216.070.00-0.05
FCXFreeport-McM20191213A7.806.65-0.251.196.905.45
FDBCFidelity D &20191213A161.3184.7547.4456.3237.3128.42
FDDFirst Trust20191213ETF18.6812.646.797.485.855.17
FDEFFirst Defian20191213A17.9233.936.476.7027.4627.23
FDEMFidelity Tar20191213ETF10.587.807.757.750.050.05
FDEVFidelity Tar20191213ETF9.635.586.985.58-1.410.00
FDHYFidelity Hig20191213ETF19.0531.2432.2232.22-0.98-0.98
FDISFidelity MSC20191213ETF5.454.18-0.56-0.294.744.47
FDIVFirst Trust20191213ETF25.4919.9319.9319.930.000.00
FDLFirst Trust20191213ETF3.582.692.081.800.620.89
FDLOFidelity Low20191213ETF11.6215.506.3814.039.121.47
FDMFirst Trust20191213ETF12.6611.048.0811.822.97-0.78
FDMOFidelity Mom20191213ETF16.086.637.254.99-0.631.64
FDNFirst Trust20191213ETF3.952.251.251.291.000.95
FDNIFirst Trust20191213ETF70.88138.2488.3673.9749.8864.26
FDPFresh Del Mo20191213A18.347.452.502.764.954.69
FDRRFidelity Div20191213ETF33.2312.3111.0611.421.250.89
FDSFactset Rese20191213A12.184.991.501.873.493.11
FDTFirst Trust20191213ETF18.2110.1210.6510.62-0.54-0.50
FDTSFirst Trust20191213ETF77.0739.7339.7339.730.000.00
FDUSFidus Invest20191213A19.239.294.594.874.714.42
FDVVFidelity Hig20191213ETF17.7512.7611.7011.621.061.14
FDXFedEx Corpor20191213A4.614.772.702.852.071.92
FEFirstEnergy20191213A2.531.86-0.010.221.871.63
FEIMFrequency El20191213A157.48144.6796.0694.9548.6249.72
FELEFranklin Ele20191213A25.6710.514.825.375.685.14
FEMFirst Trust20191213ETF20.9242.3333.5240.738.811.60
FEMBFirst Trust20191213ETF18.3714.308.4811.175.823.13
FEMSFirst Trust20191213ETF56.2728.9826.8028.982.180.00
FENCFennec Pharm20191213A178.02111.2176.5878.2334.6332.98
FENYFidelity MSC20191213ETF6.337.043.334.453.712.59
FEPFirst Trust20191213ETF31.3013.8012.4313.111.370.69
FETFORUM ENERGY20191213A66.7153.7736.6228.9717.1524.80
FEULCredit Suiss20191213ETN90.22
FEUZFirst Trust20191213ETF98.8558.9148.0749.1510.849.76
FEXFirst Trust20191213ETF5.284.453.052.781.401.67
FEYEFireEye, Inc20191213A6.5014.9816.3416.62-1.36-1.64
FEZSPDR EURO ST20191213ETF2.482.140.620.741.521.40
FFFuture Fuel20191213A28.4917.2510.3811.996.875.26
FFBCFirst Financ20191213A9.597.903.523.234.394.67
FFBWFFBW, Inc. C20191213A150.28125.1240.3140.3184.8184.81
FFEUBarclays ETN20191213ETN138.7446.70
FFGFBL Financia20191213A77.6148.2238.2742.879.955.35
FFHGFormula Foli20191213ETF44.9733.3333.2133.210.110.11
FFHLFuwei Films20191213A291.76137.4590.67113.9546.7823.49
FFICFlushing Fin20191213A29.2824.729.639.6515.0915.07
FFINFirst Financ20191213A18.1917.978.787.629.1810.35
FFIUUVA Unconstr20191213ETF62.9226.7625.2925.291.481.48
FFIVF5 Networks20191213A9.047.793.055.464.742.33
FFNWFirst Financ20191213A152.24105.78103.36103.362.422.42
FFRFirst Trust20191213ETF68.6651.4839.4039.4012.0812.08
FFSGFormulaFolio20191213ETF42.7628.9226.0426.042.882.88
FFTGFormulaFolio20191213ETF33.5319.1617.4919.011.670.14
FFTIFormulaFolio20191213ETF14.066.616.596.590.030.03
FFTYInnovator IB20191213ETF8.277.834.628.083.20-0.25
FFWMFirst Founda20191213A23.1425.744.765.3520.9720.39
FGFGL Holdings20191213A11.387.944.144.903.793.03
FGBIFIRST GUARAN20191213A215.1768.0742.5441.4925.5326.58
FGDFirst Trust20191213ETF9.265.376.074.69-0.700.68
FGENFibroGen, In20191213A24.5114.769.179.035.595.73
FGMFirst Trust20191213ETF83.4655.5855.5855.580.000.00
FHBFirst Hawaii20191213A5.913.571.271.342.302.23
FHKFirst Trust20191213ETF196.76104.75104.75104.750.000.00
FHLCFidelity MSC20191213ETF8.1512.157.267.924.894.23
FHNFirst Horizo20191213A6.185.852.512.843.343.00
FIFRANKS INTER20191213A19.0612.742.624.6310.128.11
FIBKFirst Inters20191213A12.584.671.952.222.722.45
FIBRiShares Edge20191213ETF6.394.044.034.030.010.01
FICOFair Isaac C20191213A19.569.234.164.775.074.46
FIDFirst Trust20191213ETF36.0338.7736.7436.742.032.03
FIDIFidelity Int20191213ETF30.4629.1428.6128.630.520.51
FIDUFidelity MSC20191213ETF7.0110.505.176.615.333.89
FIEEFI Enhanced20191213ETN108.600.00
FIHDUBS AG FI En20191213ETN87.3957.3057.2057.72-0.06-0.36
FILLiShares MSCI20191213ETF93.1461.2960.5860.580.710.71
FINXGlobal X Fun20191213ETF22.2716.6313.9414.242.692.39
FISFidelity Nat20191213A2.591.931.012.770.92-0.84
FISIFinancial In20191213A60.4337.2630.7431.466.535.80
FISRSPDR SSGA Fi20191213ETF16.499.418.488.480.920.92
FISVFiserv Inc20191213A4.143.230.971.262.261.97
FITFitbit, Inc.20191213A15.0811.875.586.936.294.94
FITBFifth Third20191213A3.284.600.890.913.713.69
FITESPDR S&P Ken20191213ETF23.1151.5051.5251.50-0.020.00
FIVAFidelity Int20191213ETF55.1831.5331.5331.530.000.00
FIVEFive Below,20191213A10.4110.754.173.066.577.68
FIVGDefiance Nex20191213ETF9.0312.0511.9611.980.090.12
FIVNFIVE9, INC.20191213A14.126.251.051.495.204.76
FIWFirst Trust20191213ETF11.646.025.755.850.270.18
FIXComfort Syst20191213A12.785.261.18-0.054.085.30
FIXDFirst Trust20191213ETF5.725.195.034.870.160.32
FIXXHomology Med20191213A82.0340.1728.8829.8511.2910.31
FIZZNational Bev20191213A17.827.570.551.507.026.07
FJNKPacific Glob20191213ETF16.33
FJPFirst Trust20191213ETF55.0526.6726.6726.670.000.00
FKOFirst Trust20191213ETF82.2123.0917.5222.655.570.43
FKUFirst Trust20191213ETF52.05153.96133.77130.7420.2023.22
FLFoot Locker,20191213A4.774.061.181.622.872.43
FLAGFLAG-Forensi20191213ETF46.89
FLATiPath US Tre20191213ETF77.76464.0162.0362.03401.98401.98
FLAUFranklin FTS20191213ETF40.9050.8174.7174.71-23.90-23.90
FLAXFranklin FTS20191213ETF48.3641.9818.4226.5423.5615.44
FLBLFranklin Lib20191213ETF31.9517.6917.6917.690.000.00
FLBRFranklin FTS20191213ETF33.7721.4919.1521.492.340.00
FLCBFranklin Lib20191213ETF29.0824.2824.2424.280.030.00
FLCHFranklin FTS20191213ETF42.9218.6121.0018.61-2.390.00
FLCOFranklin Lib20191213ETF25.9830.6130.6130.610.000.00
FLDMFluidigm Cor20191213A33.1430.124.835.3525.2824.77
FLDRFidelity Low20191213ETF5.563.363.173.170.190.19
FLEEFranklin FTS20191213ETF10.629.919.919.910.000.00
FLEHFranklin FTS20191213ETF24.0237.4941.6641.66-4.17-4.17
FLEUBarclays ETN20191213ETN112.2377.7261.8576.2115.871.51
FLEXFlex Ltd. Or20191213A8.777.711.301.526.416.19
FLFRFranklin FTS20191213ETF14.1817.1311.5611.475.575.65
FLGBFranklin FTS20191213ETF18.493.20-0.243.203.450.01
FLGECredit Suiss20191213ETN50.6231.5630.7129.950.841.61
FLGRFranklin FTS20191213ETF11.808.216.018.212.210.00
FLGTFulgent Gene20191213A52.7241.5020.3821.1021.1320.41
FLHKFranklin FTS20191213ETF30.1024.0523.3924.050.660.00
FLHYFranklin Lib20191213ETF11.4715.3515.3515.350.000.00
FLIAFranklin Lib20191213ETF34.5243.3443.3443.340.000.00
FLICFirst of Lon20191213A24.3922.729.679.6213.0513.11
FLINFranklin FTS20191213ETF28.7835.1435.1135.140.030.00
FLIRFlir Systems20191213A6.604.760.461.324.303.44
FLIYFranklin FTS20191213ETF8.254.173.783.780.390.39
FLJHFranklin FTS20191213ETF51.9333.7233.7233.720.000.00
FLJPFranklin FTS20191213ETF41.9629.1927.6725.921.523.27
FLKRFranklin FTS20191213ETF79.8788.7493.8888.74-5.140.00
FLLFull House R20191213A103.2170.6429.3130.7941.3339.85
FLLAFranklin FTS20191213ETF53.3317.2617.2617.260.000.00
FLLVFranklin Lib20191213ETF15.8613.1011.209.851.903.25
FLMFirst Trust20191213ETF109.3322.5222.4222.420.100.10
FLMBFranklin Lib20191213ETF34.0510.00-0.05-0.0510.0510.05
FLMIFranklin Lib20191213ETF24.2935.4423.6223.6211.8211.82
FLMNFalcon Miner20191213A40.6029.8113.3114.1616.5015.65
FLMXFranklin FTS20191213ETF34.5210.8210.8210.820.000.00
FLNFirst Trust20191213ETF151.1974.5853.7653.7620.8220.82
FLNGFLEX LNG Ltd20191213A190.9391.45-2.1319.4293.5872.03
FLNTFluent, Inc.20191213A67.3357.6413.6719.1143.9738.53
FLOFlowers Food20191213A4.884.272.703.151.581.13
FLOTiShares Floa20191213ETF1.961.161.081.080.080.08
FLOWSPX FLOW, In20191213A21.018.673.303.535.375.14
FLQDFranklin Lib20191213ETF25.1921.8420.2820.281.561.56
FLQEFranklin Lib20191213ETF95.7031.8233.4533.22-1.63-1.40
FLQGFranklin Lib20191213ETF21.0127.1627.1627.160.000.00
FLQHFranklin Lib20191213ETF29.9317.9920.8017.99-2.820.00
FLQLFranklin Lib20191213ETF8.478.228.158.050.070.17
FLQMFranklin Lib20191213ETF42.4019.7825.0022.39-5.22-2.61
FLQSFranklin Lib20191213ETF21.086.154.684.681.471.47
FLRFluor Corpor20191213A6.916.873.073.213.803.67
FLRNSPDR Bloombe20191213ETF3.251.701.701.700.000.00
FLRTPacific Glob20191213ETF46.24
FLRUFranklin FTS20191213ETF73.3968.9968.9968.990.000.00
FLSFlowserve Co20191213A7.973.961.701.682.262.28
FLSAFranklin FTS20191213ETF48.7134.6734.6734.670.000.00
FLSWFranklin FTS20191213ETF52.1045.0145.0145.010.000.00
FLTFleetCor Tec20191213A8.324.881.482.103.392.77
FLTBFidelity Lim20191213ETF7.248.088.088.080.000.00
FLTRVanEck Vecto20191213ETF4.434.684.214.210.470.47
FLTWFranklin FTS20191213ETF53.1735.4835.4835.480.000.00
FLWS1-800-FLOWER20191213A18.1414.627.747.926.896.71
FLXNFlexion Ther20191213A16.7310.96-0.704.3111.666.64
FLXSFlexsteel In20191213A78.3460.9624.9435.6236.0125.34
FLZAFranklin FTS20191213ETF33.9522.8922.8922.890.000.00
FMiShares MSCI20191213ETF20.7962.9260.6161.182.311.74
FMAOFarmers & Me20191213A171.6697.9796.7093.111.274.86
FMATFidelity MSC20191213ETF6.756.523.893.882.632.64
FMBFirst Trust20191213ETF6.163.702.752.950.950.75
FMBHFirst Mid Ba20191213A42.9235.8216.4816.0519.3419.78
FMBIFirst Midwes20191213A7.8326.843.373.5623.4723.28
FMCFMC Corporat20191213A7.034.962.251.812.713.15
FMCIForum Merger20191213A39.184.354.354.350.000.00
FMFFirst Trust20191213ETF129.3385.28209.89123.16-124.61-37.88
FMHIFirst Trust20191213ETF16.088.958.958.950.000.00
FMKFirst Trust20191213ETF31.347.389.519.51-2.14-2.14
FMNBFarmers Nati20191213A51.4843.5738.4638.415.115.15
FNFabrinet20191213A16.899.151.782.567.376.59
FNBF.N.B. Corp20191213A8.095.722.311.763.413.95
FNCBFNCB Bancorp20191213A165.69214.88203.71203.7111.1711.17
FNCLFidelity MSC20191213ETF5.724.795.211.84-0.422.95
FNDFloor & Deco20191213A8.095.430.250.345.185.10
FNDASchwab Funda20191213ETF9.975.775.185.310.590.46
FNDBSchwab Funda20191213ETF20.9811.806.466.535.345.27
FNDCSchwab Funda20191213ETF21.796.489.645.70-3.160.78
FNDESchwab Funda20191213ETF4.203.473.543.17-0.070.30
FNDFSchwab Funda20191213ETF7.542.341.201.911.140.43
FNDXSchwab Funda20191213ETF3.952.271.871.680.400.58
FNFFidelity Nat20191213A3.322.770.891.321.881.45
FNGDMicroSectors20191213ETN15.9022.8017.4713.115.339.69
FNGOMicroSectors20191213ETN11.629.720.855.458.864.27
FNGSMicroSectors20191213ETN30.850.000.000.000.000.00
FNGUMicroSectors20191213ETN9.3516.918.419.918.507.00
FNGZMicroSectors20191213ETN12.878.23-5.390.0013.628.23
FNHCFedNat Holdi20191213A40.6114.193.974.5810.229.62
FNIFirst Trust20191213ETF9.638.526.676.931.851.58
FNJNFinjan Holdi20191213A78.4628.33-0.98-1.6429.3129.97
FNKFirst Trust20191213ETF45.5523.8212.2220.1311.603.69
FNKOFunko, Inc.20191213A14.4914.256.496.877.767.38
FNLCFirst Bancor20191213A191.61168.94161.96162.106.986.84
FNOVFT Cboe Vest20191213ETF35.8629.2318.7518.7510.4810.48
FNVFranco-Nevad20191213A4.683.380.341.023.042.35
FNWBFirst Northw20191213A131.3076.9776.7176.710.260.25
FNXFirst Trust20191213ETF14.249.178.177.611.001.56
FNYFirst Trust20191213ETF48.0219.7516.3010.143.459.61
FOCSFocus Financ20191213A29.8617.4216.5817.400.840.02
FOEFerro Corpor20191213A16.478.113.432.724.685.40
FOLDAmicus Thera20191213A10.948.430.090.478.347.96
FONRFonar Corpor20191213A67.8638.1625.1526.2913.0111.87
FORForestar Gro20191213A34.4017.9110.8110.467.107.45
FORDForward Indu20191213A148.71200.92168.95143.8531.9757.07
FORKFuling Globa20191213A631.97660.76660.76660.760.000.00
FORMFormFactor I20191213A10.387.394.645.442.751.96
FORRForrester Re20191213A45.0723.009.3010.6413.7012.36
FOSLFossil Group20191213A15.3116.8613.106.753.7610.11
FOVLiShares Focu20191213ETF12.46
FOXFox Corporat20191213A3.042.900.190.332.712.57
FOXAFox Corporat20191213A2.782.240.320.381.931.86
FOXFFox Factory20191213A39.2529.428.219.7421.2019.68
FPAFirst Trust20191213ETF91.69134.50142.51139.47-8.01-4.96
FPACFar Point Ac20191213A30.6934.3718.6725.0915.719.29
FPAYFlexShopper,20191213A100.4187.1245.1255.4342.0031.69
FPEFirst Trust20191213ETF5.244.053.243.350.820.71
FPEIFirst Trust20191213ETF22.7213.1113.1113.100.000.01
FPHFive Point H20191213A33.0217.129.009.468.127.66
FPIFarmland Par20191213A37.1533.4221.8021.6611.6211.76
FPRXFive Prime T20191213A38.1629.4711.9213.9817.5515.49
FPXFirst Trust20191213ETF6.124.724.294.540.430.18
FPXEFirst Trust20191213ETF17.5437.7747.2347.23-9.45-9.45
FPXIFirst Trust20191213ETF54.7542.6642.6042.600.060.06
FQALFidelity Qua20191213ETF12.7880.9252.9655.2727.9625.65
FRFirst Indust20191213A8.755.261.951.743.323.53
FRAFFranklin Fin20191213A232.44174.50155.13151.3519.3823.16
FRAKVanEck Vecto20191213ETF80.9948.3136.4636.4711.8511.84
FRANFrancesca''s20191213A73.1472.1723.0925.3149.0846.86
FRBAFirst Bank20191213A173.8265.9864.5665.401.430.58
FRBKRepublic Fir20191213A34.9522.9511.0812.5311.8710.42
FRCFirst Republ20191213A5.453.470.791.032.682.44
FRDFriedman Ind20191213A292.76263.5354.6654.73208.87208.80
FRDMFreedom 10020191213ETF37.2037.0533.1137.053.940.00
FRELFidelity MSC20191213ETF4.535.830.01-0.145.825.97
FREQFrequency Th20191213A169.6694.6560.0461.5534.6033.09
FRGIFiesta Resta20191213A26.5334.326.679.0027.6525.32
FRHCFreedom Hold20191213A26.3625.4211.0512.2514.3713.17
FRIFirst Trust20191213ETF7.705.466.204.33-0.741.13
FRLGLarge Cap Gr20191213ETN54.4926.0027.1827.52-1.18-1.52
FRMEFirst Mercha20191213A13.818.721.922.216.806.51
FROFrontline Lt20191213A9.077.592.923.134.674.45
FRPHFRP Holdings20191213A213.46151.97144.92147.377.064.60
FRPTFreshpet, In20191213A21.2211.742.366.819.374.93
FRTFederal Real20191213A7.283.130.550.702.572.42
FRTAForterra, In20191213A19.2914.450.111.4914.3312.96
FSBFranklin Fin20191213A40.1719.5014.6715.864.833.64
FSBCFSB Bancorp,20191213A401.24282.1657.4857.48224.68224.68
FSBWFS Bancorp,20191213A137.2369.6959.4761.6910.228.01
FSCTForeScout Te20191213A20.9110.851.321.769.539.09
FSEAFirst Seacoa20191213A185.47117.0164.2264.2252.7952.79
FSFGFirst Saving20191213A93.8893.6892.6792.581.011.10
FSIFlexible Sol20191213A276.12135.9295.0169.3140.9166.61
FSKFS KKR Capit20191213A15.7614.6313.0513.141.591.50
FSLRFirst Solar,20191213A10.788.282.803.465.484.82
FSLYFastly, Inc.20191213A19.4217.378.1010.809.266.57
FSMFORTUNA Silv20191213A27.7522.8310.5711.4712.2511.35
FSMBFirst Trust20191213ETF29.3526.1326.1326.130.000.00
FSMDFidelity Sma20191213ETF9.703.303.303.300.000.00
FSPFranklin Str20191213A16.3713.578.727.954.855.63
FSSFederal Sign20191213A11.166.57-0.82-0.177.406.74
FSTAFidelity MSC20191213ETF4.628.561.391.527.177.04
FSTRFoster (Lb)20191213A114.8259.7041.1943.3618.5116.34
FSVFirstService20191213A14.289.304.765.474.533.82
FSZFirst Trust20191213ETF21.8417.6117.2417.240.370.37
FTAFirst Trust20191213ETF4.463.632.742.690.890.94
FTACFinTech Acqu20191213A25.5820.077.8314.8212.255.25
FTAGFirst Trust20191213ETF35.7045.8945.8945.890.000.00
FTAIFortress Tra20191213A17.7913.839.567.884.275.96
FTCFirst Trust20191213ETF6.653.664.223.91-0.56-0.25
FTCHFarfetch Lim20191213A12.318.328.048.580.27-0.26
FTCSFirst Trust20191213ETF2.134.183.593.490.590.69
FTDRfrontdoor, i20191213A18.5310.035.556.164.483.87
FTECFidelity MSC20191213ETF3.758.301.67-1.106.639.41
FTEKFuel Tech, I20191213A150.96181.04172.70173.068.347.98
FTFTFuture FinTe20191213A120.77191.10135.02167.1056.0824.00
FTGCFirst Trust20191213ETF46.1271.6358.2062.6813.438.95
FTHIFirst Trust20191213ETF27.8932.7032.1731.620.531.08
FTITechnipFMC p20191213A5.055.052.342.572.722.48
FTKFlotek Indus20191213A57.6643.3133.2533.7810.069.44
FTLBFirst Trust20191213ETF28.8418.6718.6718.670.000.00
FTLSFirst Trust20191213ETF12.768.768.678.530.090.24
FTNTFortinet, In20191213A7.026.061.451.254.614.81
FTRFrontier Com20191213A95.99105.4790.6191.9114.8613.56
FTRIFirst Trust20191213ETF39.6923.6723.5523.550.120.12
FTSFortis Inc.20191213A2.722.570.360.062.202.51
FTSDFranklin Lib20191213ETF4.611.882.001.86-0.120.02
FTSIFTS Internat20191213A100.5351.03129.3696.89-78.33-45.86
FTSLFirst Trust20191213ETF5.369.576.526.613.052.95
FTSMFirst Trust20191213ETF1.661.100.981.040.120.06
FTVFortive Corp20191213A4.623.331.822.231.511.10
FTXDFirst Trust20191213ETF23.003.473.473.470.000.00
FTXGFirst Trust20191213ETF29.4913.7013.7013.700.000.00
FTXHFirst Trust20191213ETF338.6515.1915.1915.190.000.00
FTXLFirst Trust20191213ETF39.7022.4120.0020.102.412.31
FTXNFirst Trust20191213ETF46.3019.4114.2319.415.180.00
FTXOFirst Trust20191213ETF5.196.220.292.435.933.79
FTXRFirst Trust20191213ETF13.5220.9927.7729.13-6.78-8.14
FUDE-TRACS UBS20191213ETN173.30145.50147.55147.55-2.06-2.06
FUEAB Svensk Ek20191213ETN1291.841138.581122.341122.3416.2416.24
FULH.B. Fuller20191213A12.1840.9838.6238.552.362.43
FULCFulcrum Ther20191213A258.91100.8512.2226.7088.6374.16
FULTFulton Finan20191213A5.9111.999.219.512.792.48
FUMBFirst Trust20191213ETF29.6828.9625.5925.593.373.37
FUNCedar Fair,20191213A14.9710.724.654.936.125.81
FUNCFirst United20191213A55.6629.6716.2722.5513.407.12
FUNDSprott Focus20191213A47.7519.6715.0715.074.604.60
FUSBFirst US Ban20191213A116.48175.3694.8294.8280.5480.54
FUTProShares Ma20191213ETF31.137.19-16.60-16.6023.7923.79
FUTYFidelity MSC20191213ETF4.093.74-0.60-0.744.344.48
FUVArcimoto, In20191213A114.70104.3873.2573.0831.1231.30
FVFirst Trust20191213ETF10.969.237.146.822.092.41
FVALFidelity Val20191213ETF23.0015.9917.5718.49-1.58-2.50
FVCFirst Trust20191213ETF21.8011.9010.3710.371.531.53
FVCBFVCBankcorp,20191213A129.1170.7761.0362.999.747.78
FVDFirst Trust20191213ETF2.925.864.274.291.591.57
FVEFive Star Se20191213A205.70137.68118.12118.1419.5619.53
FVLFirst TrustV20191213ETF17.416.066.066.060.000.00
FVRRFiverr Inter20191213A53.8633.1020.2022.8012.9110.30
FWDBAdvisorShare20191213ETF66.353.833.833.830.000.00
FWONALiberty Medi20191213A27.1628.4520.6219.877.838.58
FWONKLiberty Medi20191213A13.8718.8110.1410.958.677.87
FWRDForward Air20191213A18.947.162.132.175.034.99
FXDFirst Trust20191213ETF8.815.602.902.612.702.99
FXGFirst Trust20191213ETF5.365.082.101.822.983.25
FXHFirst Trust20191213ETF30.3723.9326.6726.73-2.74-2.80
FXIiShares Chin20191213ETF2.343.291.791.821.511.48
FXLFirst Trust20191213ETF5.042.341.721.760.620.62
FXNFirst Trust20191213ETF11.2614.3412.5514.441.79-0.10
FXNCFIRST NATL C20191213A174.17129.99122.41122.417.587.58
FXOFirst Trust20191213ETF5.583.744.293.55-0.540.19
FXPProShares Ul20191213ETF4.803.990.17-0.993.824.98
FXRFirst Trust20191213ETF6.742.972.041.800.931.17
FXUFirst Trust20191213ETF4.255.254.634.120.621.15
FXZFirst Trust20191213ETF7.807.827.837.80-0.010.01
FYCFirst Trust20191213ETF15.6719.5819.4719.270.100.31
FYLDCambria Fore20191213ETF68.3153.2431.3336.8821.9116.36
FYTFirst Trust20191213ETF48.7926.9128.4328.29-1.52-1.38
FYXFirst Trust20191213ETF13.428.107.647.900.460.20
GGENPACT LIMI20191213A4.926.420.731.075.705.35
GAACambria Glob20191213ETF27.1313.529.129.934.403.59
GABCGerman Ameri20191213A37.8329.428.429.0221.0020.40
GAIAGaia, Inc. C20191213A59.1834.0419.1619.8014.8814.23
GAINGladstone In20191213A14.7635.155.816.3429.3428.81
GALSPDR SSgA Gl20191213ETF23.0514.1223.6123.61-9.50-9.50
GALTGalectin The20191213A48.4534.0216.9713.5917.0620.43
GAMRETFMG Video20191213ETF41.2535.9635.8635.190.100.77
GARSGarrison Cap20191213A39.6334.5427.3427.017.207.54
GASSStealthGas,20191213A91.98157.1068.1067.4789.0089.63
GATXGATX Corpora20191213A20.057.992.673.005.324.99
GAZiPath Series20191213ETN82.4413.344.2013.349.140.00
GBCIGlacier Banc20191213A13.037.113.483.533.633.58
GBDCGolub Capita20191213A5.905.310.710.794.604.53
GBFiShares Gove20191213ETF12.287.677.677.670.000.00
GBILGoldman Sach20191213ETF1.000.760.760.760.000.00
GBLGAMCO Invest20191213A172.1481.3767.5267.0913.8514.27
GBLIGlobal Indem20191213A205.6859.6447.5946.5112.0513.13
GBRNew Concept20191213A117.50104.0595.1595.508.918.55
GBTGlobal Blood20191213A20.3213.904.895.539.008.37
GBUGiPath Gold E20191213ETN6.160.004.070.00-4.070.00
GBUYGoldman Sach20191213ETF15.4413.2113.2413.29-0.03-0.08
GBXThe Greenbri20191213A18.3714.783.824.0510.9610.73
GCAPGain Capital20191213A30.5524.6615.7815.078.899.59
GCBCGreene Count20191213A256.61122.0595.1595.0726.9026.97
GCEClaymore/Rob20191213ETN1280.92150.96-64.85-64.85215.81215.81
GCIGannett Co.,20191213A17.0711.644.296.587.345.04
GCOGenesco Inc.20191213A18.769.383.534.075.855.31
GCOWPacer Global20191213ETF42.3435.6335.6235.620.010.01
GCPGCP Applied20191213A17.187.583.253.384.334.20
GDGeneral Dyna20191213A4.422.191.331.520.860.66
GDATGoldman Sach20191213ETF14.969.129.379.13-0.25-0.01
GDDYGoDaddy Inc20191213A5.272.970.510.802.462.17
GDENGolden Enter20191213A40.8318.987.436.9511.5412.03
GDMAGadsden Dyna20191213ETF20.7912.7212.7312.72-0.020.00
GDNAGoldman Sach20191213ETF15.216.927.066.87-0.130.05
GDOTGreen Dot Co20191213A9.425.362.433.292.932.07
GDPGoodrich Pet20191213A147.39107.61107.23107.230.390.39
GDVDPrincipal Ac20191213ETF70.9630.3730.3730.370.000.00
GDXVanEck Vecto20191213ETF3.613.180.080.323.092.86
GDXJVanEck Vecto20191213ETF2.562.430.230.092.212.34
GEGeneral Elec20191213A8.777.434.205.203.232.22
GECGreat Elm Ca20191213A373.41195.96114.18151.9081.7844.06
GECCGreat Elm Ca20191213A38.8326.9121.6719.445.247.47
GEFGreif, Inc.20191213A20.5211.645.025.506.636.15
GEFBGreif, Inc.20191213A133.5686.4478.8178.707.637.75
GELGenesis Ener20191213A14.589.457.20-2.692.2512.14
GEMGoldman Sach20191213ETF17.0012.8111.5811.841.230.97
GENGenesis Heal20191213A74.02111.6892.8495.4818.8416.20
GENCGencor Indus20191213A151.55160.64106.90130.0853.7530.56
GENYPrincipal Mi20191213ETF29.0112.639.279.583.363.06
GEOThe GEO Grou20191213A7.785.672.802.922.872.76
GEOSGeospace Tec20191213A70.2636.8418.0720.2018.7716.65
GERNGeron Corp20191213A67.3166.0427.2827.2338.7738.81
GESGuess?, Inc.20191213A8.118.623.153.685.474.95
GEVOGevo, Inc.20191213A86.3969.7837.3340.8332.4528.95
GFEDGuaranty Fed20191213A205.67141.69110.23119.5031.4622.19
GFFGriffon Corp20191213A27.5710.704.025.466.685.24
GFINGoldman Sach20191213ETF15.3414.7313.8914.510.840.22
GFNGeneral Fina20191213A118.3944.6230.3931.0214.2313.60
GGGGraco Inc20191213A6.203.232.072.171.171.07
GHGuardant Hea20191213A21.9114.5113.708.710.815.80
GHCGRAHAM HOLDI20191213A43.8221.1118.5919.992.121.31
GHLGreenhill &20191213A25.2214.6310.5910.914.053.72
GHMGraham Corpo20191213A70.2676.4565.0771.6411.384.81
GHSIGuardion Hea20191213A64.5092.6277.8978.8414.7313.78
GHYBGoldman Sach20191213ETF16.597.537.547.55-0.01-0.02
GHYGiShares US &20191213ETF10.656.416.166.310.260.10
GIBCGI Inc.20191213A4.962.84-0.911.063.751.79
GIFIGulf Island20191213A87.7428.122.384.1825.7423.94
GIGBGoldman Sach20191213ETF7.135.615.805.85-0.20-0.24
GIGESoFi Gig Eco20191213ETF88.13107.74107.74107.740.000.00
GIGMGigaMedia Lt20191213A245.73259.79197.30197.3062.4962.49
GIISPDR S&P Glo20191213ETF16.678.478.658.63-0.18-0.16
GIIIG-Iii Appare20191213A13.2217.131.923.0015.2114.13
GILGildan Activ20191213A4.814.280.821.443.462.84
GILDGilead Scien20191213A1.941.590.250.291.341.31
GILTGilat Satell20191213A70.60257.81244.87254.9812.942.83
GISGeneral Mill20191213A2.251.80-0.390.642.191.16
GIXGigCapital2,20191213A70.32
GKOSGlaukos Corp20191213A21.247.233.675.013.562.22
GLGlobe Life I20191213A5.523.490.970.902.522.59
GLADGladstone Ca20191213A12.6419.1014.8316.594.272.52
GLBSGlobus Marit20191213A212.12293.17166.55148.22126.62144.95
GLBYWisdomTree Y20191213ETF51.5432.7732.7732.770.000.00
GLBZGlen Burnie20191213A248.8525.3425.3425.340.000.00
GLDDGreat Lakes20191213A12.7811.30-1.98-0.8513.2812.16
GLDICredit Suiss20191213ETF89.7963.0758.4857.694.595.38
GLEOGalileo Acqu20191213A66.5670.7870.2270.220.560.56
GLGTD Holdings,20191213A167.89133.1169.7194.0163.4039.10
GLIBAGCI Liberty,20191213A9.826.182.543.253.642.93
GLMDGalmed Pharm20191213A140.4685.9375.9975.529.9310.40
GLNGGolar LNG Lt20191213A12.137.579.995.90-2.421.67
GLOBGLOBANT S.A.20191213A21.308.671.970.446.718.23
GLOGGASLOG LTD20191213A20.3415.232.992.7412.2412.49
GLOPGASLOG PARTN20191213A21.5617.7511.088.906.678.85
GLPGlobal Partn20191213A21.0929.8421.3921.218.458.63
GLPIGaming and L20191213A5.604.451.221.843.242.62
GLREGreenlight C20191213A31.1517.063.714.9113.3512.16
GLTGlatfelter20191213A17.247.262.712.674.564.59
GLUUGlu Mobile I20191213A17.1014.177.968.516.215.66
GLWCorning Inco20191213A3.562.821.660.871.161.95
GLYCGlycoMimetic20191213A46.6938.6911.637.7327.0630.96
GMGeneral Moto20191213A2.813.660.621.093.052.58
GMANGoldman Sach20191213ETF15.3616.9923.7222.06-6.73-5.07
GMDAGamida Cell20191213A216.72113.4365.5467.8247.8945.60
GMEGameStop Cor20191213A18.7820.1717.448.402.7311.77
GMEDGLOBUS MEDIC20191213A9.896.162.623.033.543.13
GMFSPDR S&P Eme20191213ETF34.8713.2712.8912.730.380.54
GMHIGores Metrop20191213A49.14
GMLPGolar LNG Pa20191213A20.7515.174.353.6710.8211.50
GMOGeneral Moly20191213A157.66172.04129.14150.7842.9021.26
GMOMCambria Glob20191213ETF27.7128.425.826.8522.6021.57
GMREGlobal Medic20191213A13.407.442.593.484.853.96
GMSGMS Inc.20191213A14.098.923.593.765.335.16
GNAFMicroSectors20191213ETN9.827.810.848.446.96-0.63
GNCGNC Holdings20191213A34.9928.5911.6912.1516.8916.44
GNCAGenocea Bios20191213A102.1158.9050.8950.778.018.13
GNEGENIE ENERGY20191213A35.4220.914.067.5016.8613.41
GNKGENCO SHIPPI20191213A30.4216.015.565.7110.4410.29
GNLGlobal Net L20191213A6.496.604.263.632.342.97
GNLNGreenlane Ho20191213A68.5395.3267.3969.5327.9325.79
GNMAiShares GNMA20191213ETF10.3410.5110.3310.320.190.19
GNMKGenMark Diag20191213A27.6543.835.427.9438.4335.99
GNOMGlobal X Gen20191213ETF29.2027.3925.4027.001.990.40
GNPXGenprex, Inc20191213A313.47259.07217.18225.1241.8933.96
GNRSPDR S&P Glo20191213ETF16.537.815.966.171.851.64
GNRCGENERAC HOLD20191213A8.604.341.501.642.842.70
GNSSGenasys Inc.20191213A77.9155.2325.4625.4329.7729.80
GNTXGentex Corp20191213A4.865.93-0.613.196.542.75
GNTYGuaranty Ban20191213A137.3467.0750.9653.1216.1113.95
GNUSGenius Brand20191213A236.74250.41217.73217.2032.6833.21
GNWGenworth Fin20191213A22.0316.858.679.508.187.34
GOGrocery Outl20191213A21.219.901.743.448.166.46
GOATVanEck Vecto20191213ETF34.8128.2428.3528.24-0.110.00
GOAUUS Global GO20191213ETF61.0631.0437.6837.62-6.64-6.58
GOEXGlobal X Gol20191213ETF186.7653.7461.5061.50-7.77-7.77
GOGLGolden Ocean20191213A18.4337.7458.4437.46-20.480.49
GOGOGogo Inc.20191213A18.2224.692.392.8322.3122.08
GOLDBarrick Gold20191213A5.715.282.231.943.053.34
GOLFAcushnet Hol20191213A16.446.784.134.732.652.05
GOODGladstone Co20191213A13.497.314.874.352.442.96
GOOGAlphabet Inc20191213A5.222.731.161.471.571.26
GOOGLAlphabet Inc20191213A4.923.411.832.031.581.38
GOOSCanada Goose20191213A8.054.851.481.873.373.00
GOROGold Resourc20191213A19.3716.005.227.5310.798.47
GOSSGossamer Bio20191213A45.2627.1311.2113.1915.9213.94
GOVTiShares U.S.20191213ETF3.842.802.362.410.440.39
GPAQGordon Point20191213A37.99
GPCGenuine Part20191213A6.352.980.980.872.002.11
GPIGroup 1 Auto20191213A25.6011.724.855.296.876.43
GPKGraphic Pack20191213A6.124.091.772.162.311.92
GPLGreat Panthe20191213A59.8650.3442.0441.298.699.07
GPMTGranite Poin20191213A8.815.662.412.123.243.54
GPNGlobal Payme20191213A4.452.790.701.182.081.60
GPORGulfport Ene20191213A36.2656.0039.5524.5916.4531.46
GPREGreen Plains20191213A17.3545.3024.3628.1620.9417.14
GPRKGEOPARK LIMI20191213A23.4326.15-1.99-1.9628.1428.11
GPROGoPro, Inc.20191213A22.8227.9610.8910.7117.0717.26
GPSThe Gap, Inc20191213A6.1410.803.124.337.686.48
GPXGP Strategie20191213A89.3856.1242.1743.2813.9412.83
GQREFlexShares G20191213ETF11.909.965.646.824.323.14
GRAW.R. Grace &20191213A9.014.472.122.262.352.20
GRAFGraf Industr20191213A23.7110.5710.5710.570.000.00
GRBKGreen Brick20191213A26.7921.99-0.601.9522.5920.04
GRCThe Gorman-R20191213A58.2525.7820.6919.585.096.20
GREKGlobal X MSC20191213ETF10.478.973.227.795.751.18
GRESIQ ARB Globa20191213ETF20.207.777.617.610.160.16
GRIDFirst Trust20191213ETF34.5123.7923.9823.79-0.190.00
GRIFGriffin Indu20191213A138.7174.1863.6463.6410.5410.54
GRINGrindrod Shi20191213A390.39177.1588.98155.3188.1721.84
GRMNGarmin Ltd20191213A5.413.161.681.941.481.22
GRNiPath Series20191213ETN71.6755.7576.4355.75-20.690.00
GRNBVanEck Vecto20191213ETF26.4818.8918.8118.890.080.00
GRNQGreenpro Cap20191213A928.10748.42626.54609.50121.88138.92
GRNVGreenVision20191213A181.63
GROWUS Global In20191213A161.1496.0161.6861.3734.3334.65
GRPNGroupon, Inc20191213A36.9529.0917.7719.3811.329.71
GRTSGritstone On20191213A80.1953.2831.5326.6221.7526.66
GRTXGalera Thera20191213A330.75122.4685.7783.1336.6939.33
GRUAB Svensk Ek20191213ETN118.9891.8667.8566.2624.0125.60
GRUBGRUBHUB INC.20191213A7.027.181.901.385.285.81
GRWGGROW GENERAT20191213A95.00100.7382.5989.9018.1410.83
GSGoldman Sach20191213A3.232.870.710.762.162.11
GSATGlobalstar,20191213A97.3359.6240.4850.6919.148.94
GSBGlobalSCAPE,20191213A62.1137.4914.3819.7123.1117.78
GSBCGreat Southe20191213A36.5623.1213.8215.719.307.41
GSEUGoldman Sach20191213ETF52.0942.5728.3036.2714.286.30
GSEWGoldman Sach20191213ETF12.9810.4510.9911.72-0.55-1.27
GSHDGoosehead In20191213A80.0240.8924.5229.7416.3711.15
GSIEGoldman Sach20191213ETF14.8511.0010.3410.400.660.60
GSITGSI Technolo20191213A106.9651.2438.2840.7612.9610.48
GSJYGoldman Sach20191213ETF34.0219.7417.7619.741.990.00
GSKYGreenSky, In20191213A32.1415.935.126.7210.819.21
GSLGlobal Ship20191213A65.63187.88179.60177.958.279.92
GSLCGoldman Sach20191213ETF3.483.341.460.771.882.58
GSMFerroglobe P20191213A155.43343.1491.26103.86251.88239.28
GSPBarclays Ban20191213ETN18.4613.0713.749.37-0.673.70
GSSGolden Star20191213A32.2742.8537.4130.195.4512.66
GSSCGS ActiveBet20191213ETF20.5916.0317.9916.27-1.96-0.25
GSSTGoldman Sach20191213ETF5.116.706.706.700.000.00
GSUMGridsum Hold20191213A138.90151.6071.4784.4080.1267.19
GSVGold Standar20191213A47.2761.0944.1844.4016.9116.69
GSYInvesco Ultr20191213ETF1.981.611.601.600.010.01
GTGoodyear Tir20191213A6.775.811.071.664.744.15
GTEGran Tierra20191213A88.32136.2292.5656.5143.6979.71
GTECGreenland Te20191213A910.48496.05440.25437.7355.8058.32
GTESGates Indust20191213A22.3011.117.318.023.803.09
GTHXG1 Therapeut20191213A34.1023.8610.2812.8313.5911.04
GTIMGood Times R20191213A241.85213.02166.32169.5146.7043.51
GTIPGoldman Sach20191213ETF4.407.197.617.19-0.420.00
GTLSChart Indust20191213A16.777.362.072.755.294.61
GTNGray Televis20191213A8.714.490.080.354.414.14
GTNAGray Televis20191213A969.24761.80741.79741.7920.0120.01
GTOInvesco Tota20191213ETF19.4712.3311.3212.041.010.29
GTSTriple-S Man20191213A27.7112.574.575.328.007.26
GTTGTT Communic20191213A29.7816.177.7410.528.435.65
GTXGarrett Moti20191213A32.6316.982.447.2314.549.76
GTYGetty Realty20191213A16.5910.586.767.003.823.59
GTYHGTY Technolo20191213A112.3762.3244.8849.1317.4413.19
GUDBSage ESG Int20191213ETF44.6648.0148.0148.010.000.00
GULFWisdomTree20191213ETF183.0056.1340.9536.9915.1819.14
GUNRFlexShares G20191213ETF3.653.282.582.230.701.06
GUREGulf Resourc20191213A600.20468.949.86-18.82459.08487.76
GURUGlobal X Gur20191213ETF39.3723.5315.1715.248.368.30
GUSHDirexion Dai20191213ETF15.4411.386.696.814.694.56
GVGoldfield Co20191213A57.1647.6724.7724.6222.9123.05
GVAGranite Cons20191213A15.449.651.072.538.587.13
GVALCambria Glob20191213ETF16.1714.4912.7913.211.701.28
GVIiShares Inte20191213ETF4.593.693.603.700.09-0.02
GVIPGoldman Sach20191213ETF21.4510.9611.3911.24-0.44-0.28
GVPGSE Systems,20191213A182.5295.3349.1252.1046.2143.23
GWBGreat Wester20191213A11.766.071.342.214.733.86
GWGHGWG Holdings20191213A211.87322.5130.8331.03291.69291.48
GWREGUIDEWIRE SO20191213A6.124.091.632.272.461.82
GWRSGlobal Water20191213A111.64114.3091.4791.3922.8322.91
GWWW.W. Grainge20191213A10.734.301.762.192.532.11
GWXSPDR S&P Int20191213ETF29.5513.6913.8713.85-0.17-0.16
GXCSPDR S&P Chi20191213ETF9.807.636.826.860.810.76
GXFGlobal X FTS20191213ETF218.98101.27101.27101.270.000.00
GXGGlobal X MSC20191213ETF26.0016.937.088.009.858.94
GXGXGX Acquisito20191213A43.80
GXTGGlobal X The20191213ETF364.43140.30140.30140.300.000.00
GYLDArrow Dow Jo20191213ETF76.9447.2043.6445.073.562.13
GYROGyrodyne, LL20191213A96.0829.4029.4029.400.000.00
HHyatt Hotels20191213A7.884.781.371.353.413.42
HAHawaiian Hol20191213A11.448.391.902.706.495.69
HACKETFMG Prime20191213ETF10.1911.1711.4011.60-0.23-0.43
HAEHaemonetics20191213A14.4111.514.515.027.006.49
HAFCHanmi Financ20191213A25.9323.1810.1310.4813.0512.70
HAILSPDR S&P Ken20191213ETF24.256.076.076.070.000.00
HAINHain Celesti20191213A11.7916.989.7410.357.236.62
HALHalliburton20191213A4.164.942.813.502.131.45
HALLHallmark Fin20191213A42.6625.1411.9913.2913.1511.85
HALOHalozyme The20191213A6.549.99-2.64-0.4912.6310.50
HAPVanEck Vecto20191213ETF33.8815.8915.9515.69-0.060.20
HAPPHappiness Bi20191213A294.77169.2872.3372.3396.9696.96
HARPHarpoon Ther20191213A214.0781.2841.8546.8739.4234.41
HASHasbro, Inc.20191213A6.007.054.313.722.743.34
HASIHANNON ARMST20191213A8.674.711.241.903.472.80
HAUDiShares Curr20191213ETF22.0714.7114.7114.710.000.00
HAUZXtrackers In20191213ETF13.333.390.783.232.610.16
HAWXiShares Curr20191213ETF22.9114.7113.3914.091.320.62
HAYNHaynes Inter20191213A44.6634.0522.1326.8111.927.23
HBANHuntington B20191213A6.515.931.501.964.433.98
HBBHamilton Bea20191213A109.2545.7145.2342.660.483.05
HBCPHome Bancorp20191213A145.0758.8358.2458.320.590.52
HBIHanesbrands,20191213A6.976.272.752.843.513.43
HBIOHarvard Bios20191213A135.1590.5961.0662.1629.5228.43
HBMHudbay Miner20191213A25.7022.353.914.8818.4417.47
HBMDHoward Banco20191213A95.3564.6153.2557.3211.377.29
HBNCHorizon Banc20191213A35.1317.127.187.429.949.70
HBPHuttig Build20191213A488.97246.05240.69240.695.365.36
HBTHBT Financia20191213A85.5630.9322.9126.648.024.29
HCAHCA Healthca20191213A5.242.910.901.042.011.87
HCACHennessy Cap20191213A23.379.839.839.830.000.00
HCAPHarvest Capi20191213A113.22108.89109.56109.60-0.67-0.71
HCATHealth Catal20191213A67.7727.9718.8920.089.087.89
HCCWarrior Met20191213A12.2210.184.705.045.485.14
HCCHHL Acquisiti20191213A15.963.723.723.720.000.00
HCCIHeritage-Cry20191213A125.5645.3124.4228.3720.8916.94
HCFTHunt Compani20191213A47.3742.6338.1638.164.484.48
HCHCHC2 Holdings20191213A73.5639.5217.4818.7822.0420.74
HCIHCI Group, I20191213A58.7826.1519.5219.706.636.44
HCKTHackett Grou20191213A23.7011.337.786.353.554.98
HCRHi-Crush Inc20191213A38.9576.8951.4460.2725.4416.62
HCSGHealthcare S20191213A14.5711.964.044.447.927.51
HDHome Depot,20191213A1.551.860.500.611.361.25
HDAWXtrackers MS20191213ETF396.62394.58394.58394.580.000.00
HDEFXtrackers MS20191213ETF16.179.789.218.540.571.23
HDGProShares He20191213ETF16.6912.199.7810.222.421.97
HDGEAdvisorShare20191213ETF29.7526.4225.8625.560.580.88
HDLBETRACS Month20191213ETN152.6563.3959.4463.393.960.00
HDMVFirst Trust20191213ETF24.1019.0619.0619.060.000.00
HDSHD Supply Ho20191213A4.938.101.631.936.476.17
HDSNHudson Techn20191213A124.68103.6972.8878.5530.8125.14
HDViShares Core20191213ETF2.252.990.740.532.252.46
HEHawaiian Ele20191213A5.932.770.260.392.512.38
HEARTurtle Beach20191213A35.4121.547.3710.5014.1711.04
HEBTHebron Techn20191213A120.47124.3095.3998.3028.9126.01
HECOStrategy Sha20191213ETF18.5714.4213.0213.041.411.38
HEDJWisdomTree E20191213ETF1.531.580.18-0.111.401.70
HEEMiShares Curr20191213ETF21.4913.0611.3311.531.731.53
HEESH&E Equipmen20191213A26.0926.508.1210.5818.3815.91
HEFAiShares Curr20191213ETF3.272.650.470.362.182.29
HEIHEICO Corpor20191213A9.094.091.582.082.512.00
HEIAHEICO CORP C20191213A11.623.582.052.401.531.18
HELEHelen Of Tro20191213A23.3111.132.945.838.195.30
HEPHolly Energy20191213A20.408.797.324.831.463.96
HEPAHepion Pharm20191213A77.7754.4145.7247.828.696.59
HERDPacer Cash C20191213ETF28.7534.3634.3634.360.000.00
HEROGlobal X Vid20191213ETF42.1320.5618.5520.172.000.38
HESHess Corpora20191213A6.213.941.021.192.922.74
HESMHess Midstre20191213A27.8414.89-2.091.0516.9813.85
HEWCiShares Curr20191213ETF28.5141.2540.8341.050.420.20
HEWGiShares Curr20191213ETF3.883.28-0.570.433.862.85
HEWJiShares Curr20191213ETF2.982.730.21-0.482.513.21
HEWLiShares Curr20191213ETF46.797.027.027.020.000.00
HEWPiShares Curr20191213ETF75.2438.1712.9512.9525.2225.22
HEWUiShares Curr20191213ETF26.4923.0823.6323.72-0.56-0.64
HEWWiShares Curr20191213ETF19.93
HEWYiShares Curr20191213ETF59.6555.9943.2843.6212.7112.37
HEXOHEXO Corp.20191213A45.2238.8720.8223.6118.0415.23
HEZUiShares Curr20191213ETF3.183.200.270.152.933.01
HFBLHome Federal20191213A389.56131.4098.96123.9332.437.47
HFCHOLLYFRONTIE20191213A6.063.60-0.720.104.323.51
HFFGHF Foods Gro20191213A112.4544.3737.7838.896.585.48
HFWAHeritage Fin20191213A24.6710.926.116.024.804.90
HFXEIQ 50 Percen20191213ETF167.10150.51150.51150.510.000.00
HFXIIQ 50 Percen20191213ETF31.9518.7216.2516.662.472.06
HFXJIQ 50 Percen20191213ETF32.4717.5917.5917.590.000.00
HGSHChina HGS Re20191213A838.37629.61590.86590.8638.7538.75
HGVHilton Grand20191213A8.824.550.921.303.643.25
HHCThe Howard H20191213A11.935.53-1.88-1.257.416.79
HHHHWealthbridge20191213A53.389.879.879.870.000.00
HHSHarte-Hanks,20191213A784.48275.34275.34275.340.000.00
HHTHuitao Techn20191213A308.76176.1234.4635.08141.67141.05
HIHillenbrand,20191213A9.515.322.933.242.392.08
HIBBHibbett Spor20191213A12.737.431.912.625.534.81
HIBLDirexion Dai20191213ETF173.60164.99102.51102.5162.4862.48
HIBSDirexion Dai20191213ETF33.13137.98140.53140.53-2.54-2.54
HIFSHingham Inst20191213A115.5181.56126.56126.65-45.00-45.09
HIGThe Hartford20191213A3.403.861.151.692.722.18
HIHOHighway Hold20191213A396.60308.22308.13308.130.080.08
HIIHuntington I20191213A13.216.863.013.443.853.42
HILHill Interna20191213A61.4023.6622.7722.770.890.89
HIPSGraniteShare20191213ETF25.1825.4225.4225.420.000.00
HIWHighwoods Pr20191213A6.912.911.031.011.881.91
HJLIHancock Jaff20191213A733.45556.84399.07398.97157.77157.88
HJPXiShares Curr20191213ETF34.1636.8536.8536.850.000.00
HLHecla Mining20191213A32.8625.0210.1112.4914.9112.50
HLALWahed FTSE U20191213ETF7.4913.335.9311.627.401.71
HLFHerbalife Nu20191213A10.307.451.354.936.092.51
HLIHoulihan Lok20191213A13.553.03-3.93-2.626.965.65
HLIOHelios Techn20191213A70.8030.3220.2320.7810.099.54
HLITHarmonic Inc20191213A15.3313.269.218.664.044.60
HLNEHamilton Lan20191213A51.6717.589.408.888.188.71
HLTHilton World20191213A3.722.801.301.181.501.62
HLXHelix Energy20191213A12.3110.753.743.237.017.52
HMGHMG / Courtl20191213A411.77252.50252.50269.690.00-17.19
HMHCHoughton Mif20191213A23.2622.6324.6415.75-2.026.87
HMLPHOEGH LNG PA20191213A27.6634.1527.2128.686.945.47