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 Avg20191202A7.105.722.072.583.653.14
ETF_AvgVW ETF Avg20191202ETF2.087.366.256.361.121.01
ETN_AvgVW ETN Avg20191202ETN13.3523.8520.2521.183.612.68
AAgilent Tech20191202A4.022.771.310.981.461.79
AAAlcoa Corpor20191202A5.355.443.003.202.452.25
AAAUPerth Mint P20191202ETF6.917.015.685.711.331.31
AADRAdvisorShare20191202ETF52.7162.6352.2959.9110.342.72
AALAmerican Air20191202A3.744.561.261.533.303.03
AAMCAltisource A20191202A930.71438.12-262.41-32.49700.54470.61
AAMEAtlantic Ame20191202A552.25365.24359.57333.405.6731.84
AANAaron's, Inc20191202A11.685.632.902.692.742.94
AAOIApplied Opto20191202A20.0814.644.344.9910.309.65
AAONAaon Inc20191202A22.7313.905.195.108.718.80
AAPADVANCE AUTO20191202A7.025.321.063.354.261.97
AAPLApple Inc.20191202A0.971.41-0.61-0.032.021.43
AATAMERICAN ASS20191202A9.685.571.311.494.264.08
AAUAlmaden Mine20191202A57.1288.4838.9836.2049.5052.28
AAWWAtlas Air Wo20191202A20.8419.758.437.8111.3211.94
AAXJiShares MSCI20191202ETF1.546.573.436.033.180.59
AAXNAxon Enterpr20191202A13.078.740.944.117.804.63
ABAllianceBern20191202A10.656.420.641.545.784.88
ABBVABBVIE INC.20191202A1.601.410.190.271.221.14
ABCAmerisourceB20191202A7.133.752.252.311.501.44
ABCBAmeris Banco20191202A11.698.824.525.554.303.27
ABEOAbeona Thera20191202A52.9739.959.9711.3529.9828.60
ABGAsbury Autom20191202A26.1714.579.518.565.066.01
ABIOARCA biophar20191202A204.76249.83151.74151.5698.0898.26
ABMABM Industri20191202A11.394.850.020.094.844.76
ABMDAbiomed Inc20191202A15.918.272.813.565.464.71
ABRArbor Realty20191202A6.836.562.662.523.904.04
ABTAbbott Labor20191202A2.443.680.840.752.852.93
ABTXAllegiance B20191202A13.3915.113.927.6211.197.49
ABUSArbutus Biop20191202A106.03989.67875.58874.52114.08115.14
ACAssociated C20191202A268.4171.9959.5754.4212.4217.57
ACAArcosa, Inc.20191202A12.184.910.380.954.533.96
ACADAcadia Pharm20191202A10.5721.9016.6317.245.284.66
ACAMAcamar Partn20191202A19.8520.1520.1520.150.000.00
ACBAurora Canna20191202A41.0234.4124.1525.6610.238.72
ACBIAtlantic Cap20191202A18.2016.910.511.2116.4015.70
ACCAmerican Cam20191202A5.832.540.370.782.171.76
ACCOAcco Brands20191202A12.088.793.344.295.454.51
ACELAccel Entert20191202A45.6544.1234.8834.429.249.69
ACERAcer Therape20191202A167.7468.9419.1331.2749.8037.67
ACESALPS Clean E20191202ETF13.13128.1082.0912.4846.01115.62
ACGLArch Capital20191202A3.922.761.081.361.681.41
ACHCAcadia Healt20191202A11.088.860.00-0.248.869.10
ACHVAchieve Life20191202A126.88312.6724.8025.53287.86287.14
ACIAAcacia Commu20191202A3.882.310.160.732.151.57
ACIOAptus Collar20191202ETF31.7716.9016.7316.840.170.06
ACIUAC Immune SA20191202A64.5281.7327.2429.3954.4952.34
ACIWACI Worldwid20191202A8.125.641.851.823.793.81
ACLSAxcelis Tech20191202A21.9014.889.269.595.615.29
ACMAecom20191202A5.024.040.760.923.283.12
ACMRACM Research20191202A46.8734.6617.2819.8517.3814.81
ACNAccenture PL20191202A4.195.822.042.183.783.65
ACNBACNB Corp20191202A99.9667.7058.4461.379.266.33
ACORAcorda Thera20191202A63.0262.6847.6633.0615.0329.63
ACREAres Commerc20191202A10.527.89-4.030.1011.937.80
ACRSAclaris Ther20191202A82.5968.4737.1238.0731.3430.42
ACRXAcelRx Pharm20191202A54.5346.5622.2022.7624.3623.78
ACSGXtrackers MS20191202ETF28.133.443.443.440.000.00
ACSIAmerican Cus20191202ETF7.8013.378.607.284.776.10
ACSTAcasti Pharm20191202A54.4142.0125.5325.5016.4616.50
ACTAdvisorShare20191202ETF19.8784.7383.4984.731.240.00
ACTGAcacia Resea20191202A58.9377.9253.1146.6424.8131.28
ACTTAct II Globa20191202A100.8197.4897.4897.480.000.00
ACUAcme United20191202A243.12169.14147.81161.6821.337.46
ACWFiShares Edge20191202ETF32.1311.9513.1112.10-1.16-0.14
ACWIiShares MSCI20191202ETF1.311.26-0.45-0.091.711.35
ACWViShares Edge20191202ETF4.613.053.362.96-0.310.08
ACWXiShares MSCI20191202ETF2.112.400.210.262.202.14
ACYAeroCentury20191202A405.87349.37310.09320.4139.2828.96
ADBEAdobe Inc.20191202A5.213.51-0.460.513.973.00
ADCAgree Realty20191202A8.364.131.431.152.702.97
ADESAdvanced Emi20191202A24.3840.0927.7129.3012.3810.78
ADIAnalog Devic20191202A4.203.670.460.693.212.98
ADILAdial Pharma20191202A173.57170.789.6720.98161.11149.79
ADMArcher Danie20191202A2.733.151.100.562.062.59
ADMAADMA Biologi20191202A38.3229.762.605.9827.1623.79
ADMEAptus Behavi20191202ETF12.659.799.419.560.380.23
ADMPAdamis Pharm20191202A71.1691.2778.7478.6712.5212.59
ADMSAdamas Pharm20191202A28.0915.862.434.4613.4411.40
ADNTAdient plc O20191202A14.567.772.072.845.704.93
ADPAutomatic Da20191202A4.194.201.471.732.732.48
ADPTAdaptive Bio20191202A64.9029.7315.7516.4713.9813.27
ADREInvesco BLDR20191202ETF30.0332.1831.3631.280.820.89
ADROAduro Biotec20191202A88.3270.5542.1045.4028.4525.10
ADSAlliance Dat20191202A7.307.941.270.856.677.09
ADSKAutodesk Inc20191202A5.726.130.570.885.555.25
ADSWAdvanced Dis20191202A3.063.172.032.451.140.72
ADTADT Inc.20191202A11.9315.005.035.599.979.41
ADTNAdtran Inc20191202A21.1212.841.471.4411.3711.40
ADUSAddus HomeCa20191202A28.2412.613.154.109.468.52
ADVMAdverum Biot20191202A26.1212.373.493.538.888.84
ADXSAdvaxis, Inc20191202A75.2690.7249.2864.1441.4826.63
AEAdams Resour20191202A390.05180.68143.20146.0437.4834.64
AEEAmeren Corpo20191202A3.945.004.394.210.610.79
AEGNAegion Corp20191202A34.3253.438.337.4545.1045.99
AEHRAehr Test Sy20191202A149.94116.1378.2079.3337.9436.80
AEISAdvanced Ene20191202A18.6324.143.173.3720.9820.77
AELAmerican Equ20191202A11.705.513.613.761.901.75
AEMAgnico Eagle20191202A5.312.890.501.462.401.44
AEMDAETHLON MEDI20191202A336.37423.22274.69282.22148.53141.00
AEOAmerican Eag20191202A6.846.411.381.585.034.83
AEPAmerican Ele20191202A2.822.131.331.390.800.74
AERAercap Holdi20191202A6.102.053.493.50-1.44-1.45
AERIAerie Pharma20191202A21.0829.2912.3313.2216.9716.11
AESAES Corporat20191202A5.324.34-0.540.244.884.10
AESEAllied Espor20191202A414.13370.42353.83354.5716.5915.85
AEYADDvantage T20191202A314.06227.79185.81207.6441.9920.16
AEYEAudioEye, In20191202A506.44313.71139.92195.39173.80118.32
AEZSAeterna Zent20191202A112.1285.9762.9459.7023.0326.27
AFCAllied Capit20191202A26.6512.6511.0211.071.631.57
AFGAmerican Fin20191202A7.604.161.591.712.582.46
AFHAtlas Financ20191202A407.29212.39189.68189.6722.7122.72
AFIArmstrong Fl20191202A46.1724.877.688.4517.1916.42
AFIFAnfield Univ20191202ETF16.9711.9211.9211.920.000.00
AFINAmerican Fin20191202A20.7210.475.605.894.864.58
AFKVanEck Vecto20191202ETF19.61235.96234.99235.860.970.10
AFLAflac Inc.20191202A2.283.471.662.931.810.55
AFMDAffimed N.V.20191202A40.3333.8610.266.9523.6026.90
AFTYPacer CSOP F20191202ETF27.2429.9429.7129.480.240.46
AFYAAfya Limited20191202A134.72105.8161.4779.5744.3326.24
AGFIRST MAJEST20191202A9.2810.502.413.258.107.26
AGBAAGBA Acquisi20191202A70.11
AGCOAGCO Corpora20191202A6.243.440.871.212.572.24
AGEAgeX Therape20191202A143.05444.48216.99214.26227.49230.22
AGENAgenus Inc.20191202A26.1220.626.477.3314.1513.29
AGFSAgroFresh So20191202A107.5276.1340.2543.3035.8832.83
AGGiShares Core20191202ETF0.891.010.710.690.300.32
AGGPIQ Enhanced20191202ETF12.5612.1112.0312.030.080.08
AGGYWisdomTree Y20191202ETF3.155.877.094.51-1.221.36
AGIAlamos Gold20191202A17.7613.164.995.848.177.32
AGIOAgios Pharma20191202A19.5511.184.106.287.084.90
AGLEAeglea BioTh20191202A75.4638.3717.6416.3220.7322.05
AGMFederal Agri20191202A50.0022.828.7810.5214.0312.29
AGMAFederal Agri20191202A298.56
AGMHAGM Group Ho20191202A1600.10731.22679.43696.0151.7935.22
AGNAllergan plc20191202A2.001.410.280.841.140.57
AGNCAGNC Investm20191202A5.765.151.691.983.453.16
AGNDWisdomTree T20191202ETF19.9714.5515.4914.55-0.930.00
AGOAssured Guar20191202A4.533.250.140.653.112.60
AGRAvangrid, In20191202A6.644.251.652.172.602.08
AGROADECOAGRO S.20191202A18.8314.465.465.699.008.77
AGRXAgile Therap20191202A57.1349.5520.0221.1229.5428.43
AGSPlayAGS, Inc20191202A36.3216.217.809.488.416.73
AGTiShares MSCI20191202ETF48.5239.3938.1638.161.231.23
AGTCApplied Gene20191202A71.5973.5038.1137.6735.4035.83
AGXArgan, Inc20191202A20.798.554.153.214.415.35
AGYSAgilysys, In20191202A26.3715.159.159.196.005.96
AGZiShares Agen20191202ETF2.061.180.050.051.131.13
AGZDWisdomTree T20191202ETF40.0422.3921.3621.411.020.98
AHCA.H. Belo Co20191202A111.1745.6542.4642.463.183.18
AHCOAdaptHealth20191202A215.02100.1168.7688.1131.3511.99
AHHArmada Hoffl20191202A15.127.101.562.185.544.92
AHPIAllied Healt20191202A678.52522.57522.78522.77-0.21-0.20
AHTAshford Hosp20191202A37.5436.9217.4313.0319.5023.89
AIArlington As20191202A17.4713.951.061.6112.8912.33
AIAiShares Asia20191202ETF20.079.567.557.472.012.08
AIEQAI Powered E20191202ETF31.5121.4219.9720.771.450.65
AIGAmerican Int20191202A2.602.620.600.742.021.89
AIHSSenmiao Tech20191202A244.12207.31147.59156.0559.7251.25
AIIQAI Powered I20191202ETF53.4947.5413.95-9.4233.5956.96
AIMAIM ImmunoTe20191202A101.4599.7774.4475.1625.3324.61
AIMCAltra Indust20191202A15.857.921.233.146.694.78
AIMTAimmune Ther20191202A12.767.311.993.135.324.18
AINAlbany Inter20191202A18.249.603.394.466.215.14
AINCAshford Inc.20191202A221.01118.2851.3673.3866.9244.90
AINVApollo Inves20191202A6.4011.965.029.656.942.31
AIQGlobal X Fut20191202ETF39.0128.4520.2321.118.227.35
AIRAAR Corp.20191202A21.809.153.603.725.555.43
AIRGAirgain, Inc20191202A57.1236.4019.6620.4216.7415.98
AIRIAir Industri20191202A225.96179.00176.37177.172.621.83
AIRRFirst Trust20191202ETF18.0215.42-6.08-16.6821.5032.10
AIRTAir T Inc20191202A446.59385.64385.64385.640.000.00
AITApplied Indu20191202A16.928.751.713.267.045.49
AIVApartment In20191202A4.232.710.760.851.951.86
AIZAssurant, In20191202A6.144.661.541.893.122.77
AJGArthur J. Ga20191202A4.693.290.880.992.422.30
AJRDAerojet Rock20191202A10.945.881.913.003.972.89
AJXGreat Ajax C20191202A10.686.984.224.882.762.10
AKAMAkamai Techn20191202A4.9310.913.593.037.337.89
AKBAAkebia Thera20191202A21.6520.03-1.552.1821.5917.85
AKCAAkcea Therap20191202A36.9725.263.334.2221.9321.04
AKERAkers Biosci20191202A317.55301.82160.30174.40141.51127.41
AKGAsanko Gold20191202A35.9767.4344.4644.5122.9722.92
AKRAcadia Realt20191202A7.945.953.794.032.151.92
AKROAkero Therap20191202A197.8093.0636.2740.1156.7952.95
AKRXAkorn, Inc.20191202A28.4817.356.154.4111.2012.86
AKTSAKOUSTIS TEC20191202A46.9530.683.3614.8227.3215.85
ALAir Lease Co20191202A7.685.193.353.311.851.89
ALACAlberton Acq20191202A52.01
ALBAlbemarle Co20191202A7.606.441.733.374.713.07
ALBOAlbireo Phar20191202A101.4854.2522.2121.5032.0432.75
ALCAlcon Inc. O20191202A5.023.663.163.390.500.27
ALCOAlico Inc20191202A72.3937.9236.2736.001.651.93
ALDXAldeyra Ther20191202A45.1148.805.743.5843.0645.22
ALEALLETE, Inc.20191202A8.784.200.780.713.423.49
ALECAlector, Inc20191202A41.3433.7623.2126.1510.557.61
ALEXAlexander &20191202A14.3110.647.197.633.453.01
ALFAAlphaClone A20191202ETF58.3185.5125.2045.5560.3139.96
ALGAlamo Group,20191202A48.5120.42-0.82-0.0721.2420.49
ALGNAlign Techno20191202A11.719.282.844.236.445.05
ALGRAllegro Merg20191202A19.6319.6319.6219.620.010.01
ALGTAllegiant Tr20191202A17.548.753.834.154.924.60
ALIMAlimera Scie20191202A103.6863.8730.1034.3733.7729.50
ALJJALJ Regional20191202A609.40383.48364.27370.5319.2112.96
ALKAlaska Air G20191202A6.042.85-0.27-0.093.122.94
ALKSAlkermes Inc20191202A8.0210.44-0.23-0.3610.6710.80
ALLThe Allstate20191202A3.332.320.380.121.942.20
ALLEAllegion Pub20191202A5.294.090.030.454.063.64
ALLKAllakos Inc.20191202A49.3219.5910.9819.918.62-0.32
ALLOAllogene The20191202A31.5913.787.437.736.356.05
ALLTAllot Ltd. O20191202A35.6141.6935.4735.856.215.84
ALLYAlly Financi20191202A3.375.020.801.304.243.81
ALNAAllena Pharm20191202A80.4864.0329.2134.0534.8229.97
ALNYAlnylam Phar20191202A13.347.201.922.645.284.56
ALOAlio Gold In20191202A48.4870.62-11.25-24.9481.8795.56
ALOTAstroNova, I20191202A171.5171.7357.4362.5414.309.19
ALPNAlpine Immun20191202A324.35188.15133.33155.0254.8133.13
ALRMAlarm.com Ho20191202A14.356.043.863.192.192.86
ALRNAileron Ther20191202A202.53206.26100.14107.89106.1298.37
ALRSAlerus Finan20191202A119.3189.7287.7087.642.022.09
ALSKAlaska Commu20191202A133.6890.3465.9873.8324.3616.51
ALSNALLISON TRAN20191202A5.613.071.391.591.681.48
ALTAltimmune, I20191202A80.9277.3333.7358.1243.6119.22
ALTMAltus Midstr20191202A71.4748.9830.4032.5718.5816.42
ALTRAltair Engin20191202A20.7236.954.2616.8632.6920.09
ALTSProShares Mo20191202ETF39.2673.6346.0773.6327.560.00
ALTYGlobal X Sup20191202ETF36.8726.3219.8320.096.496.23
ALVAutoliv, Inc20191202A8.574.490.881.183.613.32
ALXAlexander's20191202A42.7325.2914.4617.2110.838.08
ALXNAlexion Phar20191202A6.699.466.206.713.262.75
ALYAAlithya Grou20191202A172.26160.62163.27162.61-2.65-1.99
AMAntero Midst20191202A22.3017.716.908.1010.819.60
AMAGAMAG Pharmac20191202A25.6915.116.858.598.266.52
AMALAmalgamated20191202A52.1527.498.8712.0118.6215.47
AMATApplied Mate20191202A2.234.261.231.733.032.53
AMBAAmbarella, I20191202A12.747.03-0.15-0.397.207.44
AMBCAmbac Financ20191202A16.1123.411.362.0622.0521.36
AMCAMC ENTERTAI20191202A12.0011.253.173.918.097.34
AMCAiShares Russ20191202ETF11.954.753.444.101.310.65
AMCIAMCI Acquisi20191202A18.3629.0129.0129.010.000.00
AMCRAmcor plc Or20191202A9.9012.697.728.074.974.62
AMCXAMC Networks20191202A11.645.971.601.204.374.77
AMDAdvanced Mic20191202A2.592.720.790.991.931.72
AMEAmetek, Inc.20191202A4.353.52-0.39-0.033.923.56
AMEDAmedisys Inc20191202A16.917.883.174.284.713.60
AMEHApollo Medic20191202A45.3127.916.436.2021.4821.71
AMGAffiliated M20191202A8.434.452.242.622.201.82
AMGNAmgen Inc20191202A3.832.67-1.67-0.834.343.50
AMHAMERICAN HOM20191202A3.893.880.611.223.272.66
AMJJP Morgan Al20191202ETN5.263.831.641.562.192.27
AMKAssetMark Fi20191202A98.7120.2721.1421.31-0.87-1.04
AMKRAmkor Techno20191202A9.6516.063.634.6212.4211.43
AMLPAlerian MLP20191202ETF12.849.656.367.083.282.56
AMNAMN Healthca20191202A14.098.454.214.614.243.84
AMNBAmerican Nat20191202A154.1473.4943.0451.8130.4621.68
AMOMQraft AI-Enh20191202ETF27.4856.6856.6856.680.000.00
AMOTAllied Motio20191202A96.9451.7039.1541.4612.5510.24
AMPAmeriprise F20191202A5.903.161.311.401.851.76
AMPEAmpio Pharma20191202A75.9452.0725.0122.5527.0529.51
AMPHAmphastar Ph20191202A14.2811.881.452.2310.449.65
AMPYAmplify Ener20191202A27.9424.7717.0715.587.709.19
AMRBAmerican Riv20191202A480.55669.93573.32622.9796.6046.95
AMRCAmeresco, In20191202A22.1615.856.987.608.878.25
AMRHAmeri Holdin20191202A148.49114.9380.6585.0734.2829.86
AMRKA-Mark Preci20191202A344.62320.88247.13248.2373.7572.65
AMRSAmyris Inc.20191202A29.1929.879.4810.4220.3919.45
AMRXAmneal Pharm20191202A25.8424.578.689.3415.8915.25
AMSAmerican Sha20191202A352.73100.35191.68196.02-91.33-95.67
AMSCAmerican Sup20191202A36.8625.54-8.96-5.3434.5130.88
AMSFAMERISAFE, I20191202A26.8522.825.787.1417.0415.67
AMSWAAmerican Sof20191202A28.5418.97-3.11-4.2422.0823.21
AMTAmerican Tow20191202A4.642.670.291.622.381.05
AMTBAmerant Banc20191202A91.0927.7217.4419.5010.298.22
AMTBBAmerant Banc20191202A281.37217.31226.28226.28-8.97-8.97
AMTDTD Ameritrad20191202A2.202.710.320.642.392.07
AMTXAemetis, Inc20191202A369.79258.14230.84230.8427.3027.30
AMUETRACS Aleri20191202ETN20.269.646.577.243.082.41
AMUBETRACS Aleri20191202ETN96.17341.23341.23341.230.000.00
AMWDAmerican Woo20191202A30.5914.696.086.728.617.97
AMZAInfraCap MLP20191202ETF24.9025.9814.1416.6611.849.32
AMZNAmazon.Com I20191202A3.372.400.551.151.851.25
ANAutoNation,20191202A9.475.114.174.250.940.86
ANABAnaptysBio,20191202A24.2713.495.247.128.256.37
ANATAmerican Nat20191202A53.8528.1816.6216.0711.5612.11
ANDAAndina Acqui20191202A19.8824.3813.9213.9210.4610.46
ANDEAndersons In20191202A22.7723.373.063.8720.3119.50
ANETArista Netwo20191202A8.784.471.901.962.562.51
ANFAbercrombie20191202A7.086.382.421.833.964.55
ANGIANGI Homeser20191202A13.6111.082.713.018.378.06
ANGLVanEck Vecto20191202ETF4.036.616.026.050.590.56
ANGOAngioDynamic20191202A19.1510.361.472.248.908.13
ANHAnworth Mort20191202A28.3224.1313.5614.5510.599.60
ANIKAnika Therap20191202A52.3616.545.966.4810.5810.06
ANIPANI Pharmace20191202A30.7216.545.179.5111.377.03
ANIXAnixa Biosci20191202A95.0590.8171.4979.3919.3211.42
ANSSAnsys Inc20191202A8.695.601.472.214.133.39
ANTMANTHEM, INC.20191202A5.452.961.001.011.961.95
ANYSphere 3D Co20191202A303.46179.5134.9334.88144.58144.63
AOAiShares Core20191202ETF10.535.814.654.251.161.56
AOBCAmerican Out20191202A12.2212.530.291.6012.2410.95
AOKiShares Core20191202ETF10.8718.8211.294.617.5314.21
AOMiShares Core20191202ETF6.934.832.001.982.832.85
AONAon plc Clas20191202A6.443.820.380.783.433.03
AORiShares Core20191202ETF4.752.022.382.21-0.35-0.19
AOSA.O. Smith C20191202A5.865.232.502.832.732.40
AOSLAlpha and Om20191202A36.4417.126.646.1310.4810.99
APAmpco-Pittsb20191202A154.9754.399.3314.1345.0640.26
APAApache Corpo20191202A5.536.380.622.345.764.05
APAMARTISAN PART20191202A10.698.883.694.175.194.71
APDAir Products20191202A4.683.92-0.260.024.173.90
APDNApplied DNA20191202A93.4662.7046.7748.4615.9314.24
APEIAmerican Pub20191202A27.2416.382.732.8513.6513.53
APENApollo Endos20191202A1565.22593.81593.81593.810.000.00
APEXApex Global20191202A129.5736.7836.7836.780.000.00
APHAmphenol Cor20191202A4.492.320.20-0.152.122.47
APHAAphria Inc.20191202A21.5218.375.686.4112.6911.94
APLEApple Hospit20191202A6.274.771.582.593.202.18
APLSApellis Phar20191202A18.4214.385.015.489.378.90
APLTApplied Ther20191202A283.90149.3596.41107.8152.9441.54
APMAptorum Grou20191202A331.52863.05867.24867.24-4.18-4.18
APOApollo Globa20191202A8.144.660.021.174.643.49
APOGApogee Enter20191202A19.1911.493.454.158.037.33
APPFAppFolio, In20191202A34.0414.895.496.409.408.49
APPNAppian Corpo20191202A19.0215.554.884.0710.6811.48
APPSDigital Turb20191202A14.4016.634.844.2611.7912.38
APREAprea Therap20191202A222.2361.032.7826.5958.2534.44
APRNBlue Apron H20191202A50.3644.959.5616.6635.4328.33
APTAlpha Pro Te20191202A122.55145.4078.8478.3966.5667.01
APTOAptose Biosc20191202A86.7473.2142.2246.4130.9926.80
APTSPreferred Ap20191202A13.8310.042.033.318.016.73
APTVAptiv PLC20191202A7.174.323.463.960.850.36
APTXAptinyx Inc.20191202A146.8680.3221.5031.3658.8248.97
APVOAptevo Thera20191202A95.43153.73113.22104.1040.5149.63
APWCAsia Pacific20191202A823.9732.8932.8932.890.000.00
APXTApex Technol20191202A479.52
APYApergy Corpo20191202A29.5413.235.175.548.067.69
APYXApyx Medical20191202A52.06142.69130.50129.9212.1912.77
AQBAquaBounty T20191202A88.66284.71277.42279.067.295.64
AQMSAqua Metals,20191202A87.54123.2515.2158.85108.0464.42
AQNAlgonquin Po20191202A7.327.365.115.362.252.00
AQSTAquestive Th20191202A55.2959.6233.3835.7826.2323.83
AQUAEvoqua Water20191202A10.999.216.186.503.032.71
ARANTERO RESOU20191202A50.1643.1232.6031.6210.5211.51
ARAAmerican Ren20191202A53.3827.036.927.9520.1119.08
ARAVAravive, Inc20191202A62.1645.9018.7817.1827.1228.72
ARAYAccuray Inco20191202A34.1147.9433.7935.7014.1512.24
ARCARC Document20191202A105.5267.9035.8246.5932.0821.32
ARCBArcBest Corp20191202A24.0720.795.215.7915.5814.99
ARCCAres Capital20191202A5.405.742.873.002.872.74
ARCEArco Platfor20191202A60.4020.7312.4515.258.285.48
ARCHArch Coal, I20191202A25.9612.805.935.836.876.97
ARCMArrow Reserv20191202ETF14.970.000.000.000.000.00
ARCOARCOS DORADO20191202A22.2212.702.682.7410.029.96
ARCTArcturus The20191202A121.0984.7911.1919.5873.6065.21
ARDArdagh Group20191202A21.759.873.664.696.215.18
ARDSAridis Pharm20191202A1007.91675.99675.99675.990.000.00
ARDXArdelyx, Inc20191202A41.3122.5912.6311.499.9611.11
AREAlexandria R20191202A5.442.760.180.352.592.41
ARECAMERICAN RES20191202A395.82319.91404.72406.60-84.81-86.69
ARESAres Managem20191202A13.996.593.134.613.451.98
ARGOArgo Group I20191202A16.368.152.823.535.334.62
ARGTGlobal X MSC20191202ETF22.6110.668.898.691.771.97
ARIAPOLLO COMME20191202A5.484.562.262.412.302.14
ARKFARK Fintech20191202ETF32.7532.1931.7332.190.460.00
ARKGARK Genomic20191202ETF15.9816.807.658.469.158.35
ARKKARK Innovati20191202ETF11.066.513.814.172.702.34
ARKQARK Autonomo20191202ETF28.1527.7440.9740.98-13.23-13.24
ARKRArk Restaura20191202A95.4681.4847.5247.5233.9633.96
ARKWARK Next Gen20191202ETF7.939.487.447.772.041.71
ARLAmerican Rea20191202A455.45281.82262.94266.1418.8815.67
ARLOArlo Technol20191202A30.8240.9912.247.8428.7533.16
ARLPAlliance Res20191202A20.1023.128.3415.4214.787.70
ARMKARAMARK20191202A4.903.100.060.223.042.88
ARMPArmata Pharm20191202A227.44139.6444.1550.3595.5089.30
ARNAArena Pharma20191202A15.6311.772.375.509.396.27
ARNCArconic Corp20191202A3.484.422.763.321.661.10
AROCArchrock Inc20191202A12.2110.294.924.835.375.46
AROWArrow Financ20191202A45.4233.2513.5115.2519.7418.00
ARPOAerpio Pharm20191202A135.82104.1360.9964.2443.1339.89
ARRARMOUR Resid20191202A5.975.292.151.503.143.80
ARTLArtelo Biosc20191202A339.64332.11302.93302.9329.1829.18
ARTNAArtesian Res20191202A88.7730.7821.8423.298.937.49
ARTWArts-Way Man20191202A180.81153.43137.20143.1116.2310.31
ARVNArvinas, Inc20191202A49.2022.077.1911.0014.8811.07
ARWArrow Electr20191202A5.343.230.520.752.712.48
ARWRArrowhead Re20191202A21.0714.927.039.287.895.64
ARYAARYA Science20191202A58.0929.7429.7429.740.000.00
ASBAssociated B20191202A5.124.981.281.463.703.53
ASCARDMORE SHIP20191202A31.8819.7015.5117.004.192.70
ASEAGlobal X FTS20191202ETF84.54114.11113.94113.940.160.16
ASETFlexShares R20191202ETF55.2329.4144.4830.23-15.07-0.82
ASFIAsta Funding20191202A119.6351.6949.6051.712.10-0.02
ASGNASGN Incorpo20191202A17.385.891.141.734.764.16
ASHAshland Glob20191202A5.944.560.810.943.753.62
ASHRXtrackers Ha20191202ETF3.642.941.171.261.771.68
ASHSXtrackers Ha20191202ETF20.5128.7236.2727.54-7.551.18
ASHXXtrackers MS20191202ETF14.9664.9827.3427.3437.6437.64
ASIXAdvanSix Inc20191202A24.079.773.713.796.075.98
ASMAvino Silver20191202A48.5745.5927.3121.0018.2924.60
ASMBAssembly Bio20191202A37.7719.253.613.8015.6415.45
ASNAAscena Retai20191202A62.6299.4323.0937.6376.4861.92
ASPNAspen Aeroge20191202A209.0697.3387.7490.109.597.23
ASPSAltisource P20191202A47.0439.6414.0413.8925.6025.76
ASPUASPEN GROUP,20191202A44.2780.5670.4570.3110.1110.25
ASRTAssertio The20191202A58.8140.6231.6833.578.947.05
ASRVAmeriServ Fi20191202A111.5274.1174.1174.110.000.00
ASTCAstrotech Co20191202A127.05152.98112.43119.6840.5533.30
ASTEAstec Indust20191202A25.5714.712.904.1511.8010.56
ASURAsure Softwa20191202A38.5928.945.236.7823.7122.16
ASYSAmtech Syste20191202A54.2967.0752.5446.6914.5320.39
ATAtlantic Pow20191202A42.9132.5829.3629.363.213.21
ATECAlphatec Hol20191202A32.7339.2025.5127.4513.6911.75
ATENA10 NETWORKS20191202A21.7310.632.873.517.767.12
ATESTCTest Symbol20191202A25.2114.1214.0714.090.060.04
ATESTGTEST SYMBOL20191202A29.9616.1616.1616.170.00-0.01
ATEXAnterix Inc.20191202A62.6936.7419.2119.9617.5316.78
ATGEAdtalem Glob20191202A13.745.560.18-0.535.386.10
ATHAthene Holdi20191202A5.793.842.022.121.811.72
ATHXAthersys, In20191202A80.3783.3858.9958.0724.3925.31
ATIAllegheny Te20191202A9.869.585.456.674.132.91
ATIFATIF Holding20191202A208.05236.78226.37241.4610.42-4.68
ATKRAtkore Inter20191202A11.155.891.673.244.222.66
ATLCAtlanticus H20191202A406.46300.19292.55295.927.644.27
ATLOAMES Nationa20191202A86.7249.7243.7149.146.020.59
ATMPiPath Select20191202ETF12.699.909.208.250.711.65
ATNIATN Internat20191202A45.4525.3114.7414.8310.5710.48
ATNMActinium Pha20191202A40.57101.5457.0856.5544.4645.06
ATNXAthenex, Inc20191202A21.9410.531.793.188.747.35
ATOAtmos Energy20191202A3.872.221.421.580.800.64
ATOMAtomera Inco20191202A143.12295.90237.24269.0858.6626.82
ATOSAtossa Thera20191202A157.46120.2595.2895.2824.9724.97
ATRAptarGroup,20191202A9.405.723.113.162.602.55
ATRAAtara Biothe20191202A26.5232.6310.5611.9222.0820.71
ATRCAtriCure, In20191202A27.9957.6358.8160.02-1.18-2.39
ATROAstronics Co20191202A26.9110.95-0.28-0.5511.2311.50
ATRSAntares Phar20191202A20.8034.008.386.8125.6727.24
ATSGAir Transpor20191202A16.3314.352.473.1111.8811.24
ATTOAtento S.A.20191202A84.07130.0494.02104.2236.0225.82
ATUSAltice USA,20191202A4.684.011.891.132.122.87
ATVIActivision B20191202A2.353.410.560.712.862.70
ATXIAvenue Thera20191202A219.70175.22174.65174.650.570.57
AUBAtlantic Uni20191202A13.346.644.123.382.523.27
AUBNAuburn Natio20191202A323.75132.75107.17114.3025.5818.45
AUDCAudioCodes L20191202A30.2918.4410.189.948.268.50
AUGAuryn Resour20191202A121.9682.3746.2254.4936.1527.88
AUMNGolden Miner20191202A133.66132.50105.07106.1427.4326.36
AUPHAurinia Phar20191202A16.1330.6117.7519.9512.8510.69
AUSFGlobal X Ada20191202ETF25.4422.0116.4017.165.614.85
AUTOAutoWeb, Inc20191202A260.4487.0861.1561.3625.9325.72
AUYYamana Gold,20191202A27.4421.939.8410.8412.0911.08
AVAAvista Corpo20191202A10.695.442.982.782.452.66
AVAVAeroVironmen20191202A21.1218.716.1112.2212.616.50
AVBAvalonBay Co20191202A5.513.590.590.743.002.85
AVCOAvalon Globo20191202A95.07130.63108.78108.7821.8621.86
AVDAmerican Van20191202A31.8517.997.738.8910.279.10
AVDEAvantis Inte20191202ETF22.2624.0115.5523.578.460.44
AVDVAvantis Inte20191202ETF43.6323.1521.0822.742.070.42
AVEMAvantis Emer20191202ETF27.9314.6214.6214.620.000.00
AVEOAVEO Pharmac20191202A43.2457.9040.5146.1617.3911.73
AVGOBroadcom Inc20191202A5.372.920.651.122.261.80
AVGRAvinger, Inc20191202A125.07100.8977.0277.8623.8723.03
AVIDAvid Technol20191202A28.9027.305.428.0621.9119.23
AVLRAvalara, Inc20191202A24.2413.878.3010.925.572.95
AVNSAvanos Medic20191202A19.169.514.305.105.214.40
AVNWAviat Networ20191202A102.45171.1541.3641.42129.79129.73
AVROAVROBIO, Inc20191202A89.0743.0016.3421.9926.6721.01
AVTAvnet, Inc.20191202A6.686.310.021.206.295.11
AVTRAvantor, Inc20191202A7.365.200.971.174.234.02
AVUSAvantis U.S.20191202ETF19.2517.3817.4417.46-0.06-0.08
AVUVAvantis U.S.20191202ETF17.8414.3814.7514.14-0.370.24
AVXLAnavex Life20191202A44.5636.1718.2118.3217.9417.84
AVYAvery Dennis20191202A5.933.171.591.621.571.55
AVYAAvaya Holdin20191202A9.267.624.312.063.325.56
AWIArmstrong Wo20191202A13.506.892.612.844.284.05
AWKAmerican Wat20191202A4.543.750.891.432.872.32
AWRAmerican Sta20191202A9.596.032.741.703.304.33
AWREAware Inc20191202A158.07166.59178.36172.59-11.77-6.00
AWTMAware Ultra-20191202ETF9.6811.9412.2612.26-0.32-0.32
AWXAvalon Holdi20191202A320.29148.7797.5697.5651.2151.21
AXAxos Financi20191202A14.606.07-0.320.316.395.76
AXASAbraxas Petr20191202A67.8674.6170.6771.223.933.38
AXDXAccelerate D20191202A33.4124.3011.8013.3712.5110.93
AXEAnixter Inte20191202A8.543.650.931.272.722.38
AXGNAxogen, Inc.20191202A27.8714.562.824.6211.749.95
AXGTAxovant Gene20191202A96.2676.0436.5646.6539.4829.40
AXJLWisdomTree A20191202ETF24.2025.2525.3425.34-0.09-0.09
AXLAmerican Axl20191202A10.718.151.451.476.716.68
AXLAAxcella Heal20191202A262.20138.01130.15132.607.865.41
AXNXAxonics Modu20191202A56.5537.3415.8118.9721.5418.37
AXPAmerican Exp20191202A2.281.920.320.481.601.45
AXRAMREP Corpor20191202A528.05170.5060.5370.07109.97100.43
AXSAxis Capital20191202A6.944.58-0.110.274.694.31
AXSMAxsome Thera20191202A24.7513.262.612.6510.6510.61
AXTAAxalta Coati20191202A4.353.611.721.431.892.19
AXTIAXT Inc20191202A46.7043.8524.7125.3819.1418.48
AXUAlexco Resou20191202A57.2264.2836.8137.1627.6727.33
AYAtlantica Yi20191202A8.7914.118.027.806.096.31
AYIAcuity Brand20191202A15.277.502.222.555.284.95
AYTUAytu BioScie20191202A301.97257.81204.36219.9753.4437.84
AYXAlteryx, Inc20191202A11.336.962.023.594.943.36
AZOAutoZone, In20191202A11.006.451.272.265.134.02
AZPNAspen Techno20191202A10.415.461.882.393.583.07
AZREAzure Power20191202A91.4689.3498.3198.19-8.97-8.85
AZRXAzurRx BioPh20191202A146.72158.44132.34140.0326.1118.41
AZZAZZ Inc.20191202A25.3915.469.099.366.366.10
BBarnes Group20191202A18.447.712.743.674.974.04
BABoeing Compa20191202A3.283.121.871.971.251.15
BABInvesco Taxa20191202ETF4.812.942.542.590.400.35
BACBank of Amer20191202A2.993.381.371.622.011.76
BAHBooz Allen H20191202A5.612.640.901.841.730.81
BALiPath Series20191202ETN38.5415.6918.6418.27-2.95-2.59
BAMBrookfield A20191202A2.021.88-0.820.082.711.80
BANCBanc of Cali20191202A15.027.181.471.795.715.39
BANDBandwidth In20191202A23.3513.073.752.649.3210.43
BANFBancfirst Co20191202A33.8913.604.803.918.819.69
BANRBanner Corp.20191202A18.0610.413.083.247.347.18
BANXStoneCastle20191202A47.4024.0622.9822.491.081.58
BAPCredicorp LT20191202A12.276.533.203.293.343.25
BAPRInnovator S&20191202ETF34.1215.9915.9915.990.000.00
BASIBioanalytica20191202A158.81108.5484.2890.7124.2517.83
BATRALiberty Medi20191202A31.3722.1913.8014.248.397.95
BATRKLiberty Medi20191202A26.2816.558.754.827.8011.73
BATTAmplify Adva20191202ETF29.5048.53-17.19-17.1565.7265.68
BAUGInnovator S&20191202ETF35.5421.2719.5420.271.731.00
BAXBaxter Inter20191202A2.792.970.760.662.222.32
BBBlackBerry L20191202A18.2614.748.588.456.166.29
BBAXJPMorgan Bet20191202ETF11.576.465.555.530.910.94
BBBYBed Bath & B20191202A7.066.741.022.485.714.25
BBCVirtus LifeS20191202ETF28.9421.2220.6523.060.57-1.83
BBCAJPMorgan Bet20191202ETF6.004.574.234.280.340.29
BBCPConcrete Pum20191202A95.6356.9351.3754.805.562.14
BBDCBarings BDC,20191202A18.1314.179.8411.924.332.25
BBEUJPMorgan Bet20191202ETF4.783.842.572.741.271.10
BBGIBeasley Broa20191202A70.5250.3836.3236.9614.0513.42
BBHVanEck Vecto20191202ETF6.919.256.777.442.471.81
BBIBrickell Bio20191202A81.44151.68128.87128.7422.8122.93
BBIOBridgeBio Ph20191202A72.8232.4611.5914.4320.8618.02
BBJPJPMorgan Bet20191202ETF4.463.722.292.041.421.69
BBPVirtus LifeS20191202ETF25.7412.452.911.809.5410.65
BBQBBQ Holdings20191202A357.87209.70124.82124.8284.8884.88
BBREJPMorgan Bet20191202ETF4.095.98-1.76-0.827.746.79
BBSAJPMorgan Bet20191202ETF5.795.805.805.800.000.00
BBSIBarrett Busi20191202A56.8224.629.2414.5115.3810.12
BBUBrookfield B20191202A32.1714.389.6111.164.773.21
BBUSJPMorgan Bet20191202ETF19.6022.8522.8522.850.000.00
BBWBuild-A-Bear20191202A81.0467.5239.9742.8327.5524.68
BBXBBX Capital20191202A41.7321.673.185.5618.4916.11
BBYBest Buy Com20191202A3.343.281.632.111.651.16
BCBrunswick Co20191202A8.093.841.891.331.962.51
BCBPBCB Bancorp20191202A35.0428.8316.2015.5712.6313.26
BCCBoise Cascad20191202A13.866.270.801.385.464.88
BCDAberdeen Sta20191202ETF19.9273.3573.4473.44-0.08-0.08
BCDABioCardia, I20191202A269.95157.54152.20150.125.357.42
BCEBCE, Inc.20191202A2.231.770.741.001.020.77
BCEIBONANZA CREE20191202A25.1512.705.696.267.016.44
BCELAtreca, Inc.20191202A107.9472.8733.2441.8139.6231.05
BCIAberdeen Sta20191202ETF14.7316.1214.1315.841.990.28
BCLIBrainstorm C20191202A48.1151.627.507.4544.1244.17
BCMiPath Pure B20191202ETN19.2715.4115.5115.39-0.090.02
BCMLBayCom Corp20191202A139.3248.4733.3536.9015.1211.57
BCOThe Brink's20191202A16.076.800.891.645.925.16
BCOMB Communicat20191202A431.80337.73152.32152.32185.41185.41
BCORBlucora, Inc20191202A13.798.921.251.187.677.74
BCOVBrightcove,20191202A20.6373.5460.4259.9313.1213.60
BCOW1895 Bancorp20191202A95.8834.6025.3925.399.219.21
BCPCBalchem Corp20191202A44.5618.104.066.9414.0411.16
BCRXBioCryst Pha20191202A36.3229.2114.6114.4314.6114.78
BCSFBain Capital20191202A15.419.783.604.526.185.26
BCTFBancorp 34,20191202A250.2876.2283.9877.77-7.75-1.54
BDCBelden Inc.20191202A13.767.112.953.554.153.56
BDCSUBS AG Excha20191202ETN40.68244.1815.7215.72228.45228.45
BDCYETRACS 2xMon20191202ETN116.58
BDCZETRACS Wells20191202ETN44.03
BDECInnovator S&20191202ETF10.809.303.533.495.775.81
BDGEBridge Banco20191202A51.7026.8814.8115.7912.6111.64
BDLFlanigan's E20191202A422.62298.17297.01296.151.162.01
BDNBrandywine R20191202A6.794.241.361.472.862.75
BDRBlonder Tong20191202A496.31699.84710.35699.79-10.510.04
BDSIBioDelivery20191202A14.7912.416.117.156.305.26
BDXBecton, Dick20191202A6.413.730.030.613.713.12
BEBloom Energy20191202A20.4420.133.203.9916.9316.14
BEATBioTelemetry20191202A24.4517.3313.626.493.7110.84
BECNBeacon Roofi20191202A9.406.340.551.305.795.04
BELFABel Fuse Inc20191202A651.78476.17476.17476.170.000.00
BELFBBel Fuse Inc20191202A93.5250.1630.0630.9420.1019.22
BENFranklin Res20191202A3.913.720.561.313.162.41
BEPBrookfield R20191202A7.064.373.022.561.351.82
BERYBerry Global20191202A4.016.704.514.742.191.97
BFABrown-Forman20191202A45.8729.2022.8122.666.396.54
BFBBrown-Forman20191202A4.133.561.952.271.611.30
BFAMBRIGHT HORIZ20191202A8.143.481.091.492.392.00
BFCBank First C20191202A271.97107.6894.0294.2613.6613.42
BFINBankFinancia20191202A51.0831.6810.8013.5420.8818.15
BFITGlobal X Hea20191202ETF102.6553.0753.0053.000.070.07
BFORBarron's 40020191202ETF19.2213.322.657.4510.665.86
BFSSaul Centers20191202A44.5322.7814.7614.718.028.07
BFSTBusiness Fir20191202A272.95140.01128.80128.8711.2111.15
BGBunge Limite20191202A8.874.961.661.923.303.04
BGCPBGC Partners20191202A17.1412.993.493.169.509.82
BGFVBig 5 Sporti20191202A55.3737.046.309.6730.7427.37
BGGBriggs & Str20191202A28.1825.236.265.3118.9719.93
BGIBirks Group20191202A556.31326.73309.32309.3217.4117.41
BGRNiShares Glob20191202ETF23.7718.0817.9617.960.110.11
BGSB&G Foods, I20191202A10.608.602.992.685.615.92
BGSFBG Staffing20191202A73.3039.7433.1333.846.615.90
BHBiglari Hold20191202A116.9644.7417.1427.1927.6017.55
BHATBlue Hat Int20191202A110.9471.4013.151.1258.2570.28
BHBBar Harbor B20191202A85.9255.7343.3543.2512.3812.48
BHCBausch Healt20191202A4.063.931.111.362.822.57
BHEBenchmark El20191202A14.208.116.034.392.083.73
BHFBrighthouse20191202A7.765.471.471.824.003.65
BHLBBerkshire Hi20191202A10.785.950.681.405.284.55
BHRBraemar Hote20191202A44.9627.8215.7019.8812.127.94
BHTGBioHiTech Gl20191202A320.61199.72215.94201.27-16.22-1.55
BHVNBiohaven Pha20191202A19.0410.765.306.335.464.44
BIBProShares Ul20191202ETF7.496.230.871.685.364.56
BIBLInspire 10020191202ETF14.1915.9113.2614.902.651.01
BICKFirst Trust20191202ETF48.9018.9618.9618.960.000.00
BIGBig Lots, In20191202A10.416.251.852.474.403.78
BIIBBiogen Inc.20191202A6.717.093.323.833.773.26
BILSPDR Bloombe20191202ETF1.090.700.700.700.000.00
BIMIBOQI Interna20191202A114.4397.2426.5653.2970.6843.95
BIOBio-Rad Labo20191202A14.257.395.064.902.332.49
BIOBBio-Rad Labo20191202A99.3348.5048.5048.500.000.00
BIOCBiocept, Inc20191202A79.6874.2133.0946.6941.1227.52
BIOLBiolase, Inc20191202A210.00784.39775.94776.128.458.27
BIOXBioceres Cro20191202A275.4889.8674.4774.6615.3915.20
BIPBrookfield I20191202A4.055.535.554.83-0.020.69
BISProShares Ul20191202ETF7.777.130.190.896.976.25
BIVVanguard Int20191202ETF2.253.692.933.060.760.63
BIZDVanEck Vecto20191202ETF10.8911.329.289.382.041.94
BJBJs Wholesal20191202A7.104.450.221.354.233.09
BJANInnovator S&20191202ETF24.7833.2333.2133.210.020.02
BJKVanEck Vecto20191202ETF41.4041.5140.6441.070.470.45
BJRIBJ's Restaur20191202A16.5910.57-0.370.3710.9410.20
BJULInnovator S&20191202ETF15.531.430.440.570.990.86
BJUNInnovator S&20191202ETF23.674.824.824.820.000.00
BKBank of New20191202A2.402.140.371.411.770.73
BKCCBlackRock Ca20191202A21.2817.707.267.5710.4510.14
BKDBrookdale Se20191202A14.9211.442.793.708.657.74
BKEThe Buckle,20191202A11.767.111.281.245.825.87
BKEPBlueknight E20191202A92.9375.7072.6172.613.093.09
BKFiShares MSCI20191202ETF14.2411.7511.8811.80-0.13-0.05
BKHBlack Hills20191202A7.383.041.581.821.461.21
BKIBlack Knight20191202A4.233.410.320.533.092.88
BKLNInvesco Seni20191202ETF4.453.182.622.600.550.58
BKNGBooking Hold20191202A11.415.793.443.712.251.92
BKRBaker Hughes20191202A5.433.73-2.71-0.456.444.18
BKSCBank of Sout20191202A126.17109.23104.51104.534.724.70
BKTIBK Technolog20191202A202.5697.4369.1669.1628.2628.26
BKUBankunited,20191202A5.654.051.842.172.211.88
BKYIBIO-key Inte20191202A273.60429.02452.22489.85-23.20-60.82
BLBlackLine, I20191202A14.7412.449.757.432.695.00
BLBDBlue Bird Co20191202A63.5827.5513.8011.3813.7416.16
BLCMBellicum Pha20191202A121.5497.8382.9171.0414.9326.79
BLCNReality Shar20191202ETF38.8834.4625.5824.698.889.77
BLDTopBuild Cor20191202A15.5712.869.988.642.884.22
BLDPBallard Powe20191202A15.5417.40-3.00-0.4720.4017.91
BLDRBuilders Fir20191202A5.119.471.745.857.723.62
BLESInspire Glob20191202ETF143.0763.6254.2254.229.409.40
BLFSBioLife Solu20191202A49.7049.786.457.6243.3342.16
BLHYVirtus Newfl20191202ETF33.1012.2012.2012.200.000.00
BLINBridgeline D20191202A203.40124.5480.3485.8844.2038.66
BLKBlackrock, I20191202A10.365.242.142.273.092.97
BLKBBlackbaud, I20191202A18.458.982.692.556.296.43
BLLBall Corpora20191202A4.8617.731.902.1515.8415.60
BLMNBloomin' Bra20191202A8.5514.901.472.2113.4412.71
BLNKBlink Chargi20191202A80.78114.5968.7568.7445.8445.85
BLOKAmplify Tran20191202ETF19.848.007.406.730.601.27
BLPHBellerophon20191202A283.03260.18257.77256.202.413.98
BLUBELLUS Healt20191202A96.7831.2621.0821.9510.199.31
BLUEbluebird bio20191202A13.418.873.864.665.004.20
BLVVanguard Lon20191202ETF4.112.061.481.720.580.35
BLXBanco Latino20191202A22.3212.59-1.271.0413.8511.54
BMCHBMC Stock Ho20191202A11.8818.832.213.1416.6215.69
BMIBadger Meter20191202A13.958.462.702.855.765.62
BMLPDorsey Wrigh20191202ETF76.7585.1185.1185.110.000.00
BMOBank of Mont20191202A2.071.790.490.901.310.90
BMRABIOMERICA IN20191202A270.10201.37136.87136.8764.5064.50
BMRCBank of Mari20191202A66.4136.0126.9026.609.119.41
BMRNBioMarin Pha20191202A7.3310.191.832.398.367.80
BMTCBryn Mawr Ba20191202A33.9915.337.036.968.318.38
BMYBristol-Myer20191202A1.763.532.962.740.570.79
BNDVanguard Tot20191202ETF1.200.870.230.500.650.37
BNDCFlexShares C20191202ETF24.7123.5221.950.001.5723.52
BNDWVanguard Tot20191202ETF4.032.911.421.701.481.21
BNDXVanguard Tot20191202ETF1.731.871.461.780.410.09
BNEDBarnes & Nob20191202A33.5121.434.475.1016.9616.33
BNFTBenefitfocus20191202A21.5429.805.836.0523.9723.75
BNGOBionano Geno20191202A61.8961.4650.5450.4210.9211.04
BNKDMicroSectors20191202ETN53.5198.95101.5898.95-2.620.00
BNKOMicroSectors20191202ETN22.422.82-37.22-2.3740.045.19
BNKUMicroSectors20191202ETN24.7629.5933.5731.16-3.98-1.57
BNKZMicroSectors20191202ETN26.0418.0645.1221.07-27.06-3.01
BNOVInnovator S&20191202ETF27.8815.9716.5115.88-0.540.10
BNSBank of Nova20191202A1.821.690.180.281.511.40
BNSOBonso Electr20191202A504.22371.75129.50129.50242.25242.25
BOCHBank of Comm20191202A36.3425.5013.4513.3812.0512.12
BOCTInnovator S&20191202ETF21.5613.1013.5013.50-0.40-0.40
BOHBank of Hawa20191202A15.027.532.262.215.275.32
BOKFBOK Financia20191202A19.408.473.233.195.245.28
BOMNBoston Omaha20191202A55.1842.616.976.8135.6435.80
BONDPIMCO Active20191202ETF3.473.061.912.851.150.21
BOOMDMC Global I20191202A31.4717.957.759.1110.208.84
BOOTBoot Barn Ho20191202A14.8210.420.392.9510.047.47
BORRBorr Drillin20191202A127.52146.9982.41107.9064.5839.08
BOSCB.O.S. Bette20191202A184.35133.85126.29126.297.567.56
BOSSGlobal X Fou20191202ETF28.1726.603.760.1022.8426.50
BOTJBank of the20191202A327.53244.70237.28237.287.437.43
BOTZGlobal X Fun20191202ETF4.816.764.614.232.162.54
BOUTInnovator IB20191202ETF64.3336.9864.3949.27-27.41-12.29
BOXBOX, INC.20191202A7.5510.534.455.946.104.60
BOXLBoxlight Cor20191202A228.07122.8379.4378.5843.4044.25
BPFHBoston Priva20191202A10.488.484.584.553.913.93
BPMCBlueprint Me20191202A21.6911.944.375.697.586.26
BPMPBP Midstream20191202A14.089.082.583.246.515.84
BPMXBioPharmX Co20191202A128.32158.03148.67148.029.3610.01
BPOPPopular Inc20191202A8.584.741.031.603.713.15
BPRNThe Bank of20191202A176.4593.6594.1294.21-0.47-0.57
BPTBP Prudhoe B20191202A46.5834.6923.7323.3210.9711.37
BPTHBio-Path Hol20191202A113.0258.3040.9138.8217.4119.62
BPYBrookfield P20191202A5.324.510.431.284.083.24
BRBroadridge F20191202A7.294.691.440.253.264.44
BRBRBellRing Bra20191202A19.328.731.583.387.155.35
BRCBrady Corpor20191202A12.955.321.351.303.974.02
BREWCraft Brew A20191202A6.855.802.552.823.252.99
BRFVanEck Vecto20191202ETF51.9964.0662.3562.331.711.74
BRGBluerock Res20191202A21.3123.2316.1516.967.086.27
BRIDBridgford Fo20191202A546.25188.63157.63162.6531.0125.98
BRKABerkshire Ha20191202A0.000.000.000.000.000.00
BRKBBERKSHIRE HA20191202A1.551.850.941.030.910.82
BRKLBrookline Ba20191202A11.3916.166.086.0510.0810.11
BRKRBruker Corpo20191202A8.814.470.891.693.592.78
BRKSBrooks Autom20191202A15.9430.744.718.5426.0422.21
BRMKBroadmark Re20191202A14.0610.804.023.856.796.95
BRNBarnwell Ind20191202A310.96302.87242.89238.5759.9864.30
BROBrown & Brow20191202A3.435.300.563.194.742.11
BROGBrooge Energ20191202A57.5163.5839.3039.2924.2824.29
BRPBRP Group, I20191202A60.5925.6513.3218.0212.337.64
BRPABig Rock Par20191202A818.42424.45692.23692.23-267.78-267.78
BRTBRT Apartmen20191202A137.70124.2335.5836.9788.6587.26
BRXBRIXMOR PROP20191202A4.794.480.661.633.822.85
BRYBerry Corpor20191202A23.2327.860.576.6927.2921.17
BRZUDirexion Dai20191202ETF4.253.871.651.502.232.37
BSAEInvesco Bull20191202ETF11.413.983.783.780.200.20
BSBEInvesco Bull20191202ETF37.363.753.753.750.000.00
BSCEInvesco Bull20191202ETF33.8312.612.454.0710.158.54
BSCKInvesco Bull20191202ETF4.844.674.214.180.450.48
BSCLInvesco Bull20191202ETF4.714.114.034.050.080.05
BSCMInvesco Bull20191202ETF4.734.523.693.690.830.83
BSCNInvesco Bull20191202ETF4.752.942.732.800.200.14
BSCOInvesco Bull20191202ETF8.095.225.105.100.120.12
BSCPInvesco Bull20191202ETF13.6010.679.9010.600.880.18
BSCQInvesco Bull20191202ETF12.5213.833.440.8810.3912.95
BSCRInvesco Bull20191202ETF12.236.996.946.940.050.05
BSCSInvesco Bull20191202ETF12.693.372.842.940.530.43
BSCTInvesco Bull20191202ETF17.8020.3819.1319.131.251.25
BSDEInvesco Bull20191202ETF23.2911.9611.9511.950.010.01
BSEPInnovator S&20191202ETF16.1119.5918.1618.611.430.98
BSETBassett Furn20191202A64.4869.4626.4327.5343.0241.93
BSGMBioSig Techn20191202A132.24123.6859.9758.6263.7165.06
BSIGBrightSphere20191202A12.718.37-0.181.218.567.16
BSJKInvesco Bull20191202ETF6.416.986.176.120.810.85
BSJLInvesco Bull20191202ETF4.626.373.984.002.402.37
BSJMInvesco Bull20191202ETF6.3150.2312.7712.5637.4637.67
BSJNInvesco Bull20191202ETF13.068.298.078.070.220.22
BSJOInvesco Bull20191202ETF12.415.915.685.670.240.24
BSJPInvesco Bull20191202ETF17.3415.9512.4115.953.540.00
BSJQInvesco Bull20191202ETF9.834.002.262.281.751.73
BSJRInvesco Bull20191202ETF18.004.9414.4410.08-9.50-5.14
BSMBlack Stone20191202A15.4514.9610.259.124.715.85
BSMLInvesco Bull20191202ETF8.3415.8711.9011.903.973.97
BSMMInvesco Bull20191202ETF18.8019.9119.9119.910.000.00
BSMNInvesco Bull20191202ETF16.2715.9215.9215.920.000.00
BSMOInvesco Bull20191202ETF17.6315.9215.9215.920.000.00
BSMPInvesco Bull20191202ETF17.310.000.000.000.000.00
BSMQInvesco Bull20191202ETF18.62
BSMRInvesco Bull20191202ETF17.3312.070.008.0412.074.02
BSMSInvesco Bull20191202ETF16.1516.0116.0116.010.000.00
BSMTInvesco Bull20191202ETF17.0613.6112.3812.381.231.23
BSQRBSQUARE Corp20191202A204.87129.7185.3685.3644.3544.35
BSRRSierra Banco20191202A64.4341.1925.0824.6816.1116.51
BSTCBioSpecifics20191202A100.5660.1148.9749.9011.1410.20
BSVVanguard Sho20191202ETF1.240.890.460.510.430.38
BSVNBank7 Corp.20191202A565.51156.93145.28146.2311.6510.71
BSXBoston Scien20191202A2.543.200.390.482.812.72
BTAIBioXcel Ther20191202A193.0494.9046.6026.2148.3068.69
BTALAGFiQ U.S. M20191202ETF21.0946.292.9944.7243.301.57
BTEBaytex Energ20191202A94.2588.7440.9841.6647.7547.07
BTECPrincipal He20191202ETF21.1021.1413.5915.587.555.57
BTGB2Gold Corp.20191202A27.0825.0410.4410.9914.6114.06
BTNBallantyne S20191202A619.26461.05459.95459.951.111.11
BTUPeabody Ener20191202A15.1713.884.214.139.679.76
BUGGlobal X Cyb20191202ETF38.7735.1915.2117.4219.9817.77
BULPacer US Cas20191202ETF17.6916.0515.7815.810.270.24
BURLBURLINGTON S20191202A7.133.700.270.833.432.87
BUSEFirst Busey20191202A13.6411.660.230.9411.4310.72
BUYUSCF SummerH20191202ETF98.0284.2224.7724.7759.4559.45
BUYNUSCF SummerH20191202ETF75.8587.2724.5387.2762.740.00
BVBrightView H20191202A27.2213.515.316.058.207.46
BVALBrand Value20191202ETF20.6328.4528.4528.450.000.00
BVSNBroadvision20191202A325.18205.81190.46193.0515.3512.75
BWBabcock & Wi20191202A82.5962.9149.0548.4213.8614.48
BWABorgWarner I20191202A5.126.142.232.723.913.41
BWBBridgewater20191202A47.0326.708.9911.2417.7215.47
BWENBroadwind En20191202A199.75134.033.493.49130.55130.55
BWFGBankwell Fin20191202A132.1194.9357.5057.0337.4337.90
BWXSPDR Bloombe20191202ETF5.306.105.465.480.640.63
BWXTBWX Technolo20191202A8.284.550.742.393.822.16
BWZSPDR Bloombe20191202ETF60.9330.6229.6830.170.940.44
BXThe Blacksto20191202A2.902.430.300.732.131.70
BXCBlueLinx Hol20191202A66.7836.3814.6621.5121.7214.87
BXGBluegreen Va20191202A135.3581.5553.2355.6528.3125.90
BXMTBlackstone M20191202A2.933.931.162.962.770.98
BXPBoston Prope20191202A6.533.141.151.181.991.96
BXRXBaudax Bio,20191202A280.09113.5485.1989.8028.3523.74
BXSBancorpSouth20191202A6.964.550.260.864.303.70
BYByline Banco20191202A29.5112.653.053.759.608.90
BYDBoyd Gaming20191202A8.487.435.324.342.113.09
BYFCBroadway Fin20191202A379.81314.67316.20312.53-1.532.14
BYLDiShares Yiel20191202ETF6.123.253.153.150.100.10
BYNDBeyond Meat,20191202A11.3210.632.114.208.526.43
BYSIBeyondSpring20191202A131.7967.2618.3523.9648.9143.30
BZHBeazer Homes20191202A20.2811.164.605.116.566.05
BZQProShares Ul20191202ETF4.714.041.552.232.501.82
CCitigroup In20191202A1.551.670.410.741.260.93
CAAPCorporacion20191202A46.2741.75-1.439.2443.1832.51
CAASChina Automo20191202A88.3771.2843.7047.0627.5824.22
CABACabaletta Bi20191202A205.46108.1279.2182.7928.9125.33
CACCamden Natio20191202A32.9215.305.136.5710.178.73
CACCCredit Accep20191202A31.1713.005.426.047.596.97
CACGClearBridge20191202ETF30.1513.133.7311.369.401.77
CACICACI INTERNA20191202A24.9711.036.816.194.364.99
CADECadence Banc20191202A7.026.443.212.993.233.47
CAECAE INC20191202A4.393.771.802.151.971.62
CAGConagra Bran20191202A3.834.760.160.524.594.24
CAHCardinal Hea20191202A3.793.250.760.722.492.53
CAICAI Internat20191202A21.499.622.532.697.106.94
CAKECheesecake F20191202A9.1411.753.998.947.762.81
CALCaleres Inc20191202A15.957.891.481.756.416.14
CALACalithera Bi20191202A39.4838.596.449.5932.1428.99
CALFPacer US Sma20191202ETF9.3913.0916.6316.98-3.54-3.89
CALMCal-Maine Fo20191202A13.475.132.382.203.023.03
CALXCALIX, INC.20191202A30.0019.379.239.2410.1410.13
CAMPCalAmp Corp.20191202A20.5515.653.983.7711.6711.88
CAMTCamtek Ltd20191202A37.1324.91-4.66-4.9329.5829.85
CAPLCrossAmerica20191202A63.1819.2111.2215.257.993.96
CAPRCapricor The20191202A232.74331.90236.23236.6795.6795.23
CARAvis Budget20191202A9.719.022.884.896.144.13
CARACara Therape20191202A20.5817.926.9810.6410.947.30
CARECARTER BANK20191202A48.6420.9510.7810.8110.1710.14
CARGCarGurus, In20191202A11.249.041.204.227.844.82
CAROCarolina Fin20191202A12.749.604.905.334.704.27
CARSCars.com Inc20191202A13.389.840.064.079.795.77
CARVCarver Banco20191202A1842.78237.84237.84237.840.000.00
CARZFirst Trust20191202ETF30.7559.7946.8746.8712.9212.92
CASACasa Systems20191202A32.7526.585.366.5721.2220.01
CASHMeta Financi20191202A14.636.060.972.275.093.79
CASICASI Pharmac20191202A58.2534.9110.5212.9824.4021.94
CASSCass Informa20191202A63.7929.9114.5216.4515.3913.47
CASYCasey's Gene20191202A13.657.973.544.614.433.36
CATCaterpillar20191202A3.523.262.112.001.151.26
CATBCatabasis Ph20191202A79.9571.6927.1630.7244.5340.97
CATCCAMBRIDGE BA20191202A293.03163.81126.98126.7436.8337.07
CATHGlobal X S&P20191202ETF10.9626.1025.0825.481.020.62
CATMCardtronics20191202A15.1910.022.222.717.807.32
CATOCATO CORP20191202A17.849.682.943.306.746.39
CATSCatasys Inc.20191202A70.5249.0824.3323.0324.7526.05
CATYCathay Gener20191202A11.2911.611.632.129.979.48
CBChubb Limite20191202A4.442.352.710.83-0.361.52
CBANColony Bankc20191202A267.22203.51201.64201.781.871.73
CBATCBAK Energy20191202A186.70173.77148.59149.8425.1923.93
CBAYCymabay Ther20191202A64.0352.8126.3528.5926.4024.15
CBBCincinnati B20191202A27.3016.1312.3112.643.823.49
CBFVCB Financial20191202A91.3531.2919.7619.6511.5311.63
CBIOCatalyst Bio20191202A76.3656.9251.7148.325.218.60
CBLCBL& Associa20191202A73.1363.5437.5037.8226.0425.72
CBMBCBM Bancorp,20191202A26.1387.2014.5814.5872.6272.62
CBMGCellular Bio20191202A59.2955.833.271.9552.5653.88
CBNKCapital Banc20191202A278.10143.69127.12123.7916.5719.91
CBOECboe Global20191202A8.794.451.071.533.382.92
CBONVanEck Vecto20191202ETF70.3567.7567.7567.750.000.00
CBPOChina Biolog20191202A32.9521.7515.2415.476.516.27
CBRECBRE GROUP,20191202A4.673.761.141.352.622.41
CBRLCracker Barr20191202A9.325.781.271.944.513.84
CBSHCommerce Ban20191202A6.703.671.381.812.301.86
CBTCabot Corpor20191202A13.936.594.965.391.641.21
CBTXCBTX, Inc. C20191202A66.0931.0216.3316.4914.7014.53
CBUCommunity Ba20191202A12.534.581.932.162.652.42
CBZCBIZ, Inc.20191202A12.785.541.882.443.663.10
CCThe Chemours20191202A7.7910.151.354.868.815.30
CCBCoastal Fina20191202A198.71193.15177.16176.0315.9917.11
CCBGCapital City20191202A61.3231.3315.6217.0915.7014.23
CCCClarivate An20191202A13.808.888.538.300.350.58
CCCLChina Cerami20191202A174.89163.00122.26123.9540.7439.05
CCDCalamos Dyna20191202A22.5923.3614.6014.608.768.75
CCEPCoca-Cola Eu20191202A4.473.08-0.090.413.172.68
CCFChase Corpor20191202A140.7061.9842.5551.3719.4210.60
CCHCollier Cree20191202A63.0258.5758.5758.570.000.00
CCICrown Castle20191202A4.632.150.320.631.831.52
CCJCameco Corpo20191202A11.149.692.683.187.016.51
CCKCrown Holdin20191202A6.977.382.984.454.412.94
CCLCarnival Cor20191202A2.342.581.130.811.451.77
CCLPCSI Compress20191202A87.0474.4359.8860.8714.5513.56
CCMPCabot Microe20191202A15.566.340.40-1.975.948.31
CCNECNB Financia20191202A152.4454.1047.4047.526.706.58
CCOClear Channe20191202A39.4129.7616.8619.7012.9010.06
CCOICogent Commu20191202A15.969.141.211.257.937.89
CCORCore Alterna20191202ETF79.4540.2147.4548.00-7.24-7.79
CCRCONSOL Coal20191202A85.8274.3346.8035.7327.5338.60
CCRCChina Custom20191202A454.93345.81294.11294.1151.7051.70
CCRNCross Countr20191202A24.2716.271.783.3314.4912.94
CCSCENTURY COMM20191202A13.127.690.712.836.984.86
CCXChurchill Ca20191202A96.1658.6858.6858.680.000.00
CCXIChemoCentryx20191202A16.478.770.772.587.996.19
CDAYCeridian HCM20191202A9.014.600.601.174.003.42
CDCVictoryShare20191202ETF6.386.844.454.752.392.10
CDECoeur Mining20191202A15.2515.173.124.3712.0510.80
CDEVCentennial R20191202A33.1524.2510.7311.2813.5112.96
CDKCDK Global,20191202A7.994.820.791.294.033.53
CDLVictoryShare20191202ETF13.437.5612.156.97-4.590.60
CDLXCardlytics,20191202A21.6127.1311.1612.7015.9714.43
CDMOAvid Bioserv20191202A39.3625.985.887.4120.1018.58
CDNACareDx, Inc.20191202A22.5917.065.288.1111.798.95
CDNSCadence Desi20191202A4.625.851.962.323.893.53
CDORCondor Hospi20191202A9.186.646.646.640.000.00
CDRCedar Realty20191202A38.9925.1214.9311.8010.1913.33
CDTXCidara Thera20191202A113.8053.1415.4427.7637.7025.39
CDWCDW Corporat20191202A4.684.94-1.27-1.046.215.98
CDXCChromaDex Co20191202A38.3252.663.114.3049.5548.37
CDXSCodexis, Inc20191202A16.6114.78-0.770.2915.5614.50
CDZICADIZ, Inc.20191202A37.6325.359.7511.6015.6013.75
CECelanese Cor20191202A4.932.710.430.742.281.97
CECECeco Environ20191202A48.5936.6716.9017.8019.7718.87
CEFSSaba Closed-20191202ETF40.0419.030.391.4718.6417.56
CEICamber Energ20191202A146.96105.2895.3794.429.9110.86
CEIXCONSOL Energ20191202A35.2516.568.906.187.6610.39
CELCellcom Isra20191202A79.9669.0641.1132.1227.9536.95
CELCCelcuity Inc20191202A526.36336.74321.67318.4015.0718.34
CELHCelsius Hold20191202A39.0129.617.8310.9221.7818.69
CELPCypress Envi20191202A306.07148.00129.93143.8518.074.15
CEMBiShares J.P.20191202ETF13.1511.6411.3811.650.260.00
CEMIChembio diag20191202A144.7748.1434.1530.1713.9817.96
CENTCentral Gard20191202A27.4221.118.509.0012.6112.10
CENTACentral Gard20191202A14.648.190.521.937.676.25
CENXCentury Alum20191202A15.6012.882.614.0310.278.85
CEPUCentral Puer20191202A57.9428.5319.4321.999.106.53
CEQPCrestwood Eq20191202A10.566.111.182.024.944.11
CERCCerecor Inc.20191202A103.90167.88152.63150.6615.2417.22
CERNCerner Corp20191202A4.405.551.601.723.953.83
CERSCerus Corp20191202A24.2223.93-4.17-5.1828.1029.11
CETVCentral Euro20191202A22.1917.6712.8314.274.853.31
CETXCEMTREX INC.20191202A196.5285.0373.9570.0611.0814.97
CEVACEVA Inc.20191202A26.6936.482.482.3933.9934.09
CEWWisdomTree20191202ETF47.8312.6312.0912.800.55-0.16
CEYVictoryShare20191202ETF32.0526.6926.6926.690.000.00
CEZVictoryShare20191202ETF13.424.354.354.350.000.00
CFCF Industrie20191202A5.404.972.692.992.281.98
CFAVictoryShare20191202ETF7.424.074.114.22-0.03-0.15
CFBCrossFirst B20191202A80.7876.4648.5349.5127.9226.95
CFBICommunity Fi20191202A84.5739.4026.8826.7712.5212.63
CFBKCentral Fede20191202A108.076.864.094.632.762.23
CFFACF Finance A20191202A44.4624.0310.2719.4313.774.60
CFFIC&F Financia20191202A156.69102.4291.6191.9710.8110.45
CFFNCapitol Fede20191202A7.966.292.873.413.422.88
CFGCitizens Fin20191202A2.683.120.020.603.112.52
CFMSConformis, I20191202A63.77113.5367.1067.3246.4346.20
CFOVictoryShare20191202ETF7.926.534.194.072.342.46
CFRCullen/Frost20191202A9.064.467.274.34-2.810.12
CFRXContraFect C20191202A189.27299.61306.93307.52-7.31-7.91
CFXColfax Corpo20191202A8.075.082.913.292.181.79
CGThe Carlyle20191202A6.484.94-0.662.665.602.28
CGACHINA GREEN20191202A197.04117.49-15.30-18.04132.79135.53
CGBDTCG BDC, Inc20191202A8.6815.612.212.8313.3912.77
CGCCanopy Growt20191202A9.9112.3910.3710.532.051.88
CGENCompugen Ltd20191202A49.1252.6529.2927.0423.3625.61
CGIXCancer Genet20191202A110.23129.3447.3664.0881.9765.25
CGNXCognex Corp20191202A7.8217.021.081.3715.9415.65
CGOCalamos Glob20191202A66.0431.9628.5229.443.452.52
CGWInvesco S&P20191202ETF9.417.946.604.621.333.32
CHADDirexion Dai20191202ETF7.514.661.882.202.782.46
CHAPChaparral En20191202A130.0582.4759.6768.9622.8513.57
CHAUDirexion Dai20191202ETF5.194.632.342.412.292.22
CHCIComstock Hol20191202A580.3881.0781.5181.51-0.44-0.44
CHCOCity Holding20191202A30.8012.246.306.325.945.92
CHCTCommunity He20191202A23.9813.766.327.797.445.97
CHDChurch & Dwi20191202A3.832.720.14-0.112.582.83
CHDNChurchill Do20191202A19.0510.733.025.497.725.24
CHEChemed Corpo20191202A20.6013.518.348.315.195.23
CHEFThe Chef's W20191202A24.4710.822.362.658.468.18
CHEKCheck-Cap Lt20191202A153.7298.8387.8487.0810.9911.76
CHEPAGFiQ U.S. M20191202ETF434.6585.1373.7277.2511.417.88
CHFSCHF Solution20191202A143.14146.85127.50128.3719.3518.47
CHGGCHEGG, INC.20191202A6.266.032.092.503.943.54
CHGXChange Finan20191202ETF29.0143.6857.7148.36-14.02-4.67
CHHChoice Hotel20191202A7.543.730.170.483.563.25
CHICalamos Conv20191202A13.218.624.066.374.562.25
CHICGlobal X MSC20191202ETF171.45127.65103.05103.0524.6024.60
CHIEGlobal X MSC20191202ETF309.58301.54297.37297.374.184.18
CHIHGlobal X MSC20191202ETF24.5517.3917.3917.390.000.00
CHIIGlobal X MSC20191202ETF278.23267.89267.89267.890.000.00
CHIKGlobal X MSC20191202ETF71.7241.8641.8641.860.000.00
CHIMGlobal X MSC20191202ETF240.7062.4962.4962.490.000.00
CHIQGlobal X MSC20191202ETF38.5045.5833.4733.4312.1112.15
CHIRGlobal X MSC20191202ETF64.00451.99451.99451.990.000.00
CHISGlobal X MSC20191202ETF24.6319.9119.9119.910.000.00
CHIXGlobal X MSC20191202ETF49.0326.4420.5020.035.946.41
CHKChesapeake E20191202A14.4013.429.7110.733.722.70
CHKPCheck Point20191202A5.655.282.312.482.972.80
CHMAChiasma, Inc20191202A39.0931.7413.2416.5318.5015.21
CHMGChemung Fina20191202A212.8788.7470.3172.3718.4316.37
CHMICHERRY HILL20191202A13.509.584.334.365.255.21
CHNALoncar China20191202ETF74.57105.827.32-9.0198.49114.83
CHNGChange Healt20191202A30.1620.475.986.0614.4914.41
CHNRChina Natura20191202A82.5140.0640.0640.060.000.00
CHRACharah Solut20191202A159.31122.55-269.52-94.71392.07217.26
CHRSCoherus BioS20191202A19.2410.146.216.253.933.90
CHRWC.H. Robinso20191202A4.525.210.050.425.164.79
CHSChicos FAS,20191202A21.4515.559.5310.406.015.15
CHTRCharter Comm20191202A6.692.880.851.142.061.77
CHUYChuy's Holdi20191202A26.4429.761.161.2828.6028.48
CHWCalamos Glob20191202A16.069.006.637.162.381.84
CHWYChewy, Inc.20191202A13.597.684.306.743.380.94
CHYCalamos Conv20191202A13.5111.083.925.087.166.00
CICIGNA Corpor20191202A6.554.131.922.032.212.11
CIACitizens, In20191202A40.1922.659.6210.1513.0312.51
CIBRFirst Trust20191202ETF14.2311.887.438.464.453.42
CIDVictoryShare20191202ETF23.425.055.055.050.000.00
CIDMCinedigm Cor20191202A377.65301.12296.06296.165.064.95
CIENCiena Corpor20191202A4.455.951.280.804.685.16
CIFSChina Intern20191202A149.41184.94163.74174.9321.1910.00
CIGIColliers Int20191202A17.0711.372.293.919.087.45
CILVictoryShare20191202ETF32.215.175.175.170.000.00
CIMChimera Inve20191202A4.954.472.402.492.071.98
CINFCincinnati F20191202A5.434.010.151.583.862.43
CINRCINER RESOUR20191202A50.8434.1423.8724.1210.2710.02
CIOCITY OFFICE20191202A13.129.123.804.295.324.83
CIRCIRCOR Inter20191202A21.299.42-5.680.2915.119.13
CITCIT Group In20191202A4.782.732.551.560.181.17
CIVBCivista Banc20191202A57.2834.585.259.8229.3324.76
CIXComp X Inter20191202A153.06158.2967.06132.2891.2326.01
CIZVictoryShare20191202ETF17.9410.6011.2110.74-0.61-0.14
CIZNCitizens Hol20191202A203.53115.10110.21110.814.894.29
CJJDChina Jo-Jo20191202A78.6371.9534.9838.0836.9733.88
CKHSeacor Holdi20191202A35.0321.39-0.64-0.5922.0421.99
CKPTCheckpoint T20191202A111.5488.7048.6851.1440.0237.56
CKXCKX Lands, I20191202A373.33223.29223.29223.290.000.00
CLColgate-Palm20191202A1.882.730.510.522.222.22
CLARClarus Corpo20191202A41.3519.8113.3613.706.456.11
CLBCore Laborat20191202A15.535.702.712.652.993.05
CLBKColumbia Fin20191202A18.5112.477.567.784.914.69
CLBSCaladrius Bi20191202A273.77158.61126.33128.9632.2829.66
CLCTCollectors U20191202A53.8944.348.4010.9335.9333.41
CLDBCORTLAND BNC20191202A630.40410.99613.05613.06-202.06-202.07
CLDRCloudera, In20191202A10.528.463.464.844.993.62
CLDTCHATHAM LODG20191202A15.3711.966.516.525.455.44
CLDXCelldex Ther20191202A59.30138.5135.10120.71103.4117.80
CLFCleveland-Cl20191202A12.1310.895.295.175.605.72
CLFDClearfield,20191202A61.7792.583.695.0888.9087.51
CLGXCorelogic, I20191202A8.375.000.421.034.583.98
CLHClean Harbor20191202A12.465.921.271.434.654.49
CLIMack-Cali Re20191202A7.474.610.261.214.353.39
CLIRClearSign Te20191202A563.38506.59246.29246.29260.30260.30
CLIXProShares Lo20191202ETF17.6719.5020.2617.10-0.762.40
CLMTCalumet Spec20191202A73.5541.1812.0314.0829.1527.10
CLNCColony Credi20191202A21.5011.521.932.689.588.84
CLNEClean Energy20191202A52.5350.6327.9228.0322.7122.60
CLNYColony Capit20191202A20.6625.669.975.4415.7320.23
CLOUGlobal X Clo20191202ETF31.0022.0421.3825.730.66-3.69
CLPRClipper Real20191202A51.2024.7820.5219.954.264.83
CLPSCLPS Incorpo20191202A274.03462.6590.5890.58372.06372.06
CLRCONTINENTAL20191202A8.6911.029.777.841.253.18
CLRBCellectar Bi20191202A153.80106.5451.2559.2655.2847.27
CLRGIQ Chaikin U20191202ETF11.589.078.868.860.210.21
CLROClearOne, In20191202A552.84342.88342.78342.780.100.10
CLSCelestica, I20191202A13.7411.165.565.375.615.79
CLSDClearside Bi20191202A118.1793.5655.9058.3337.6635.23
CLSNCelsion Corp20191202A141.93113.9249.4151.4764.5162.46
CLTLInvesco Trea20191202ETF2.041.741.741.740.000.00
CLUBTown Sports20191202A215.77141.3599.6299.7041.7341.65
CLVSClovis Oncol20191202A21.2222.941.6411.1421.3011.80
CLWClearwater P20191202A36.6317.243.715.3713.5311.87
CLWTEuro Tech Ho20191202A374.87226.41221.56221.564.844.84
CLXClorox Compa20191202A3.703.210.341.702.861.51
CLXTCalyxt, Inc.20191202A133.1257.435.6018.2351.8339.20
CMCanadian Imp20191202A2.051.220.390.250.840.98
CMAComerica Inc20191202A5.783.790.420.143.373.65
CMBMCambium Netw20191202A245.40155.29140.92143.7714.3711.52
CMBSiShares CMBS20191202ETF32.0911.1811.5211.53-0.34-0.35
CMCCommercial M20191202A9.005.481.503.293.992.19
CMCLCaledonia Mi20191202A63.3450.7943.2143.217.587.58
CMCOColumbus McK20191202A34.3713.300.160.6413.1412.66
CMCSAComcast Corp20191202A2.332.410.081.282.331.14
CMCTCIM Commerci20191202A163.7986.2269.6971.1716.5215.05
CMDCantel Medic20191202A16.927.483.313.454.174.03
CMDYiShares Bloo20191202ETF24.5512.1312.1312.130.000.00
CMECME Group In20191202A5.184.700.561.744.142.96
CMFiShares Cali20191202ETF2.753.583.193.420.390.16
CMGChipotle Mex20191202A10.495.841.802.144.033.69
CMICummins Inc.20191202A6.736.361.862.144.504.22
CMLSCumulus Medi20191202A52.8449.5010.7014.0938.8135.41
CMOCapstead Mor20191202A13.5610.614.444.746.175.87
CMPCompass Mine20191202A15.289.733.593.586.146.15
CMPRCimpress PLC20191202A20.159.893.393.126.506.77
CMRECostamare In20191202A14.0910.552.705.277.855.22
CMRXChimerix, In20191202A44.6633.880.368.4833.5125.39
CMSCMS Energy C20191202A2.694.421.242.043.192.39
CMTCore Molding20191202A254.87211.28174.17174.7037.1236.59
CMTLComtech Tele20191202A24.5115.197.547.777.657.42
CNXtrackers MS20191202ETF30.5415.041.71-13.4713.3328.52
CNACNA Financia20191202A10.476.121.711.514.424.61
CNATConatus Phar20191202A185.94187.03132.53132.5654.5054.47
CNBKACentury Banc20191202A85.9153.8047.4847.816.325.99
CNBSAmplify Seym20191202ETF49.8459.6845.2546.1914.4313.50
CNCCentene Corp20191202A3.103.29-2.24-2.395.535.69
CNCEConcert Phar20191202A85.4459.1214.0214.6845.1044.44
CNCRLoncar Cance20191202ETF29.4126.2113.1810.1013.0216.10
CNDTConduent Inc20191202A15.4212.336.627.675.714.65
CNETChinaNet Onl20191202A102.43149.97126.90126.9023.0823.08
CNFRConifer Hold20191202A915.03481.08481.08481.080.000.00
CNHICNH INDUSTRI20191202A9.495.631.151.394.484.23
CNICanadian Nat20191202A2.671.55-0.180.591.730.96
CNKCinemark Hol20191202A6.5814.3310.7411.023.603.32
CNMDCONMED Corpo20191202A18.029.812.453.967.375.85
CNNECannae Holdi20191202A14.646.273.723.882.542.38
CNOCNO Financia20191202A5.964.810.821.333.983.48
CNOBCenter Banco20191202A30.7320.286.575.3013.7114.98
CNPCenterPoint20191202A4.224.771.071.693.703.08
CNQCanadian Nat20191202A3.7010.1714.819.29-4.630.89
CNRCornerstone20191202A20.9114.000.101.5213.9012.49
CNRGSPDR S&P Ken20191202ETF15.5914.8817.0911.77-2.213.11
CNSCohen & Stee20191202A15.157.692.312.755.384.94
CNSLConsolidated20191202A29.7272.2646.5847.2025.7225.09
CNSPCNS Pharmace20191202A207.67184.51104.91105.7179.6078.80
CNSTConstellatio20191202A60.4733.7415.6117.9218.1315.81
CNTGCentogene N.20191202A156.1784.4235.4240.1249.0044.30
CNTYCentury Casi20191202A41.2523.962.325.1021.6418.86
CNXCNX Resource20191202A15.4312.405.775.886.646.52
CNXMCNX Midstrea20191202A8.827.281.203.126.084.16
CNXNPC Connectio20191202A32.9023.267.978.7415.3014.52
CNXTVanEck Vecto20191202ETF18.5110.467.019.933.450.54
CNYAiShares MSCI20191202ETF31.4219.8115.6115.484.214.33
COGlobal Cord20191202A92.3763.1025.8538.5137.2524.59
COCPCocrystal Ph20191202A284.70368.18338.73338.7029.4529.48
CODACoda Octopus20191202A124.8662.4442.8843.3019.5619.14
CODICompass Dive20191202A20.9324.666.237.7518.4216.90
CODXCo-Diagnosti20191202A115.14144.9549.8050.5995.1594.36
COFCapital One20191202A3.325.541.411.264.134.29
COGCabot Oil &20191202A6.415.301.522.393.782.89
COHNCohen & Comp20191202A1988.681469.351387.951387.9581.4081.40
COHRCoherent Inc20191202A19.3311.491.603.989.907.52
COHUCohu Inc20191202A21.8719.599.229.3210.3610.26
COKECoca-Cola Co20191202A76.2239.1620.9119.6618.2519.51
COLBColumbia Ban20191202A14.125.431.401.794.033.64
COLDAmericold Re20191202A7.434.502.712.891.791.61
COLLCollegium Ph20191202A26.8214.310.713.6413.6010.67
COLMColumbia Spo20191202A11.076.76-0.96-0.217.726.98
COMDirexion Aus20191202ETF35.185.995.995.990.000.00
COMBGraniteShare20191202ETF14.1110.2710.1410.200.130.06
COMMCommScope Ho20191202A8.3113.344.359.199.004.16
COMTiShares Comm20191202ETF10.278.626.656.961.961.66
CONECyrusOne Inc20191202A8.0714.013.212.4910.8011.52
CONNConn's Inc.20191202A15.4417.937.336.6110.6011.32
COOThe Cooper C20191202A10.445.491.782.153.713.34
COOPMr. Cooper G20191202A17.5111.463.669.497.791.97
COPConocoPhilli20191202A2.603.100.450.752.652.35
COPXGlobal X Cop20191202ETF43.0039.5220.8539.4618.670.06
CORCoresite Rea20191202A14.297.482.362.445.125.03
CORECore Mark Ho20191202A21.0710.650.840.569.8110.10
CORPPIMCO Invest20191202ETF7.694.854.614.690.240.16
CORRCorEnergy In20191202A21.9214.949.3511.085.593.86
CORTCorcept Ther20191202A13.5411.062.305.968.765.10
CORVCorrevio Pha20191202A62.5038.4212.3412.6826.0825.66
COSTCostco Whole20191202A2.661.850.580.631.271.21
COTYCOTY INC20191202A8.798.284.324.033.964.25
COUPCoupa Softwa20191202A11.205.971.392.334.593.64
COWiPath Series20191202ETN25.2716.0015.0916.710.91-0.72
COWNCowen Inc. C20191202A23.7511.752.933.598.828.17
COWZPacer US Cas20191202ETF8.8315.678.969.286.706.38
CPCanadian Pac20191202A5.183.07-0.060.633.132.44
CPACopa Holding20191202A13.636.952.232.914.724.03
CPAAConyers Park20191202A551.86
CPAHCounterpath20191202A113.1247.7347.7347.730.000.00
CPBCampbell Sou20191202A3.042.260.280.481.981.78
CPECallon Petro20191202A26.9521.8811.1412.2610.749.61
CPFCentral Paci20191202A16.057.261.931.865.325.39
CPGCRESCENT POI20191202A28.8026.3810.5311.6815.8514.70
CPHCCanterbury P20191202A389.32263.14263.14263.140.000.00
CPHIChina Pharma20191202A177.04187.70110.45110.4077.2577.30
CPICPI Inflatio20191202ETF22.90154.947.25154.94147.690.00
CPIXCumberland P20191202A337.89357.00199.89203.00157.11154.00
CPKChesapeake U20191202A25.3211.125.736.545.394.58
CPLGCorePoint Lo20191202A32.2715.053.775.4211.299.64
CPLPCapital Prod20191202A30.0321.1611.627.729.5413.43
CPRICapri Holdin20191202A5.454.161.851.712.312.45
CPRTCopart Inc20191202A4.014.310.801.213.513.10
CPRXCatalyst Pha20191202A21.8718.122.994.9215.1313.19
CPSCooper-Stand20191202A37.3315.562.722.1512.8413.41
CPSHCPS Technolo20191202A384.62268.35268.35268.350.000.00
CPSIComputer Pro20191202A28.9917.512.243.5515.2714.00
CPSSConsumer Por20191202A528.66122.47120.64120.641.831.83
CPSTCapstone Tur20191202A99.3978.0343.8258.7834.2119.26
CPTCamden Prope20191202A4.752.880.230.642.662.25
CPTACapitala Fin20191202A22.3326.8010.0111.9216.7814.88
CPZCalamos Long20191202A21.9057.3339.2341.1218.1016.21
CQPCheniere Ene20191202A19.7827.334.224.9523.1122.37
CQQQInvesco Chin20191202ETF15.9617.119.579.237.547.88
CRCrane Compan20191202A13.286.501.592.024.914.48
CRAICRA Internat20191202A55.0521.2510.1714.3111.086.94
CRAKVanEck Vecto20191202ETF44.7928.3143.3844.59-15.06-16.28
CRBNiShares MSCI20191202ETF8.278.061.512.376.555.69
CRBPCorbus Pharm20191202A28.8321.578.076.8913.5014.68
CRCCalifornia R20191202A27.9524.8612.5813.6712.2811.19
CRDACrawford & C20191202A43.3726.725.9610.3320.7616.39
CRDBCrawford & C20191202A70.1638.1126.9127.2911.2110.83
CREECree Inc20191202A8.019.232.842.486.396.75
CREGChina Recycl20191202A293.20288.23239.34226.6248.8961.61
CREXCREATIVE REA20191202A974.35929.84841.57841.5788.2788.27
CRHMCRH Medical20191202A53.4250.7636.4639.9314.3010.82
CRICarter's Inc20191202A10.977.193.432.623.764.57
CRISCuris Inc20191202A102.6885.8644.0445.3541.8240.52
CRKComstock Res20191202A29.3027.4112.2313.3815.1714.03
CRLCharles Rive20191202A12.076.472.553.093.933.38
CRMsalesforce.c20191202A2.402.291.231.231.061.06
CRMDCorMedix Inc20191202A63.7663.5833.6949.1929.8914.38
CRMTAmerica's Ca20191202A42.6623.784.735.8819.0517.90
CRNCCerence Inc.20191202A33.6530.1917.5615.7612.6314.42
CRNTCeragon Netw20191202A53.0848.1325.6927.5622.4620.57
CRNXCrinetics Ph20191202A205.2269.9743.9250.6626.0619.31
CRONCronos Group20191202A15.4912.832.793.9810.048.84
CROPIQ Global Ag20191202ETF40.4547.5532.6732.6714.8814.88
CROXCrocs, Inc.20191202A8.847.662.363.805.303.87
CRSCarpenter Te20191202A18.328.402.623.215.785.19
CRSACrescent Acq20191202A30.2330.2030.2030.200.000.00
CRSPCRISPR Thera20191202A24.8318.205.858.2712.359.93
CRTCross Timber20191202A59.2649.1842.5442.296.646.89
CRTXCortexyme, I20191202A282.50123.5184.3690.5839.1532.93
CRUSCirrus Logic20191202A11.467.28-0.090.917.386.37
CRVLCorvel Corp20191202A41.2820.397.668.7312.7311.66
CRVSCorvus Pharm20191202A108.3570.7513.7216.9957.0353.76
CRWDCrowdStrike20191202A17.6312.642.336.2610.316.38
CRWSCrown Crafts20191202A76.6454.230.494.7653.7449.47
CRYCryoLife, In20191202A21.8713.9011.479.342.434.56
CSAVictoryShare20191202ETF23.0733.9330.5930.593.343.34
CSBVictoryShare20191202ETF24.1811.9012.0112.56-0.11-0.65
CSBRChampions On20191202A107.5556.7531.0634.6325.6922.12
CSCOCisco System20191202A2.253.04-1.37-0.644.413.69
CSDInvesco S&P20191202ETF64.9843.7143.8244.10-0.11-0.39
CSFVictoryShare20191202ETF13.758.12-2.250.7910.367.33
CSFLCenterState20191202A8.957.641.050.686.596.96
CSGPCoStar Group20191202A21.329.581.171.998.127.19
CSGSCSG Systems20191202A13.266.160.790.865.375.30
CSIICardiovascul20191202A23.4410.574.054.866.645.94
CSIQCanadian Sol20191202A16.399.941.553.388.396.57
CSLCarlisle Com20191202A10.624.780.930.903.853.88
CSLTCASTLIGHT HE20191202A76.7748.2844.1943.104.095.18
CSMProShares La20191202ETF8.867.424.124.543.302.88
CSMLIQ Chaikin U20191202ETF17.098.390.213.278.185.12
CSODCornerstone20191202A10.209.743.122.206.627.54
CSPICSP Inc.20191202A347.31254.01227.69227.6926.3126.31
CSQCalamos Stra20191202A15.0316.438.057.998.398.44
CSSEChicken Soup20191202A140.69146.8967.0845.0379.81101.86
CSTECaesarstone20191202A27.2156.197.568.4948.6347.70
CSTLCastle Biosc20191202A192.09107.8573.5073.8434.3534.01
CSTMConstellium20191202A14.397.093.232.703.824.39
CSTRCapStar Fina20191202A29.6021.748.8711.2212.8810.52
CSUCapital Seni20191202A71.9871.3250.1158.9221.2112.40
CSVCarriage Ser20191202A22.5611.980.120.9511.8511.03
CSWCCapital Sout20191202A22.6021.415.185.9716.2315.43
CSWICSW Industri20191202A36.7517.545.356.4212.1911.12
CSXCSX Corporat20191202A2.594.680.490.684.194.00
CTASCintas Corp20191202A7.885.04-1.74-0.196.785.22
CTBCooper Tire20191202A17.069.286.28-4.923.0014.19
CTBICommunity Tr20191202A26.0013.647.978.125.675.52
CTEKCynergisTek,20191202A167.9036.339.449.4426.8926.89
CTESTNYSE Chicago20191202ETF
CTGComputer Tas20191202A85.2774.1255.2458.6818.8815.45
CTHRCharles & Co20191202A239.31141.27129.08130.6512.1910.62
CTIBYunhong CTI20191202A390.33336.66268.42266.8568.2369.81
CTICCTI BioPharm20191202A129.97112.85-23.3634.02136.2178.83
CTLCenturyLink,20191202A7.036.193.052.623.143.57
CTLTCATALENT, IN20191202A6.913.830.551.073.282.76
CTMXCytomX Thera20191202A31.6919.497.838.3111.6611.18
CTOConsolidated20191202A120.0937.6137.1437.250.470.36
CTRAContura Ener20191202A50.5828.4722.0910.186.3818.30
CTRCCentric Bran20191202A334.05324.61120.72124.75203.89199.85
CTRECARTRUST REI20191202A8.695.88-0.210.806.095.08
CTRMCastor Marit20191202A136.38100.9738.8942.0562.0858.93
CTRNCiti Trends,20191202A29.2216.602.874.7413.7411.89
CTSCTS Corporat20191202A23.7712.275.255.257.027.02
CTSHCognizant Te20191202A2.043.940.510.503.433.44
CTSOCytosorbents20191202A63.3445.4721.5322.4423.9423.04
CTTCATCHMARK TI20191202A21.5813.895.175.958.727.94
CTVACorteva, Inc20191202A6.234.201.080.913.133.29
CTXRCitius Pharm20191202A367.69413.71137.62107.28276.09306.44
CTXSCitrix Syste20191202A3.444.371.392.962.971.40
CUBCubic Corpor20191202A11.384.721.692.093.032.63
CUBAHerzfeld Car20191202A143.31202.09154.26154.2647.8347.83
CUBECubeSmart20191202A4.052.980.961.102.021.88
CUBICUSTOMERS BA20191202A17.3810.113.544.376.575.74
CUECue Biopharm20191202A79.2848.5412.7214.0635.8234.48
CUICUI Global,20191202A257.35144.24120.40122.9223.8421.32
CULPCulp, Inc.20191202A96.1445.0438.8239.616.225.43
CUOContinental20191202A429.54259.39251.08251.088.308.30
CUREDirexion Dai20191202ETF6.395.494.115.271.380.23
CUROCURO Group H20191202A25.1120.216.708.0113.5112.20
CUTInvesco MSCI20191202ETF15.029.548.739.240.810.30
CUTRCutera, Inc.20191202A27.7612.423.344.359.088.07
CUZCousins Prop20191202A5.552.821.091.311.731.51
CVACovanta Hold20191202A8.519.442.816.696.622.75
CVBFCVB Financia20191202A5.728.530.771.037.767.51
CVCYCentral Vall20191202A42.6223.0414.7815.518.267.53
CVECenovus Ener20191202A11.429.572.493.407.076.17
CVEOCIVEO CORPOR20191202A59.3934.2026.3727.317.836.89
CVETCovetrus, In20191202A16.1911.531.503.1110.038.42
CVGICommercial V20191202A36.6428.796.037.0922.7621.70
CVGWCalavo Growe20191202A30.989.554.645.134.914.43
CVICVR ENERGY,20191202A12.576.412.702.903.713.51
CVIACovia Holdin20191202A113.8768.70-6.02-4.6874.7273.38
CVLTCommault Sys20191202A11.025.681.441.484.244.20
CVLYCodorus Vall20191202A163.25143.08115.43128.7327.6514.35
CVMCel-Sci Corp20191202A51.7845.2625.7428.0819.5217.18
CVNACarvana Co.20191202A10.085.291.332.613.962.68
CVRChicago Rive20191202A335.68184.91170.16173.3514.7511.56
CVSCVS HEALTH C20191202A2.181.80-0.160.941.960.86
CVTICovenant Tra20191202A29.0426.270.342.1625.9324.11
CVUCPI Aerostru20191202A65.6440.7937.9138.222.882.57
CVVCVD Equipmen20191202A462.55308.80200.43208.96108.3799.84
CVXChevron Corp20191202A1.901.32-0.43-0.451.751.77
CVYInvesco Zack20191202ETF26.5411.418.619.182.802.23
CWCurtiss-Wrig20191202A16.596.793.554.093.242.70
CWBSPDR Bloombe20191202ETF2.244.070.430.573.653.51
CWBCCommunity We20191202A661.85240.30240.30240.30-0.01-0.01
CWBRCohBar, Inc.20191202A226.21266.03247.04248.0218.9918.01
CWCOConsolidated20191202A30.0241.532.425.3739.1136.16
CWEBDirexion Dai20191202ETF29.0226.00-4.949.0630.9416.94
CWENClearway Ene20191202A13.2413.314.835.178.488.15
CWENAClearway Ene20191202A16.0913.13-0.80-0.4013.9313.53
CWHCamping Worl20191202A22.5411.732.512.609.219.13
CWISPDR MSCI AC20191202ETF6.074.301.852.182.472.14
CWKCushman & Wa20191202A15.136.770.691.026.085.75
CWSAdvisorShare20191202ETF46.9435.5934.3534.351.241.24
CWSTCasella Wast20191202A20.6213.4914.271.05-0.7812.44
CWTCalifornia W20191202A11.496.221.551.504.684.72
CXDCChina XD Pla20191202A85.3396.9380.6386.4816.3010.45
CXOCONCHO RESOU20191202A8.075.832.040.203.795.63
CXPCOLUMBIA PRO20191202A7.564.801.772.233.022.57
CXSEWisdomTree T20191202ETF24.8310.8010.9911.59-0.19-0.79
CXWCoreCivic, I20191202A9.626.323.963.802.352.52
CYCypress Semi20191202A4.263.150.981.092.172.06
CYANCyanotech Co20191202A356.97218.94162.87162.8756.0756.07
CYBWisdomTree20191202ETF97.8173.8973.8973.890.000.00
CYBECyberoptics20191202A79.7337.5526.6728.6310.888.92
CYBRCyberArk Sof20191202A12.0011.103.846.927.264.18
CYCCCyclacel Pha20191202A236.47331.16148.57249.93182.5981.23
CYCNCyclerion Th20191202A74.2558.1330.2229.9027.9128.23
CYDChina Yuchai20191202A52.6339.2327.2829.7911.959.43
CYHCommunity He20191202A32.5725.8011.9819.1113.816.69
CYRNCYREN Ltd.20191202A154.175773.79-387.08-387.086160.876160.87
CYRXCryoPort, In20191202A28.3516.09-1.13-0.3117.2316.41
CYTKCytokinetics20191202A26.6413.87-3.84-0.0517.7013.91
CZAInvesco Zack20191202ETF114.1474.0466.8368.567.205.47
CZNCCitizens & N20191202A86.9468.4633.6833.8934.7834.56
CZRCaesars Ente20191202A7.727.884.134.613.753.26
CZWICitizens Com20191202A96.1642.165.2517.9336.9124.24
CZZCosan Limite20191202A7.565.311.251.554.063.76
DDominion Ene20191202A2.001.510.540.270.961.23
DACDanaos Corpo20191202A65.2535.2322.6419.9812.5915.25
DAIOData I/O Cor20191202A180.37129.5789.0297.3540.5532.22
DAKTDaktronics I20191202A27.6827.8613.7514.9114.1212.96
DALDelta Air Li20191202A2.091.980.610.621.381.37
DALIFirst Trust20191202ETF20.1124.2023.5323.530.680.68
DALTAnfield Capi20191202ETF18.7218.3013.5815.764.722.54
DANDana Incorpo20191202A6.6611.707.337.344.384.38
DARDARLING INGR20191202A5.653.490.380.683.112.81
DAREDare Bioscie20191202A129.26109.5790.1490.1119.4319.46
DAUDExchange-Tra20191202ETN63.9654.7555.9655.92-1.21-1.17
DAUGFT Cboe Vest20191202ETF29.5411.184.604.606.586.58
DAXGlobal X Fun20191202ETF70.2852.5448.3948.394.154.15
DBDeutsche Ban20191202A13.9011.611.132.1110.489.51
DBAWXtrackers MS20191202ETF19.8917.468.765.928.7011.54
DBDDiebold Nixd20191202A22.9116.828.187.348.649.48
DBEFXtrackers MS20191202ETF3.022.600.921.431.681.17
DBEMXtrackers MS20191202ETF53.7735.4428.2334.157.211.29
DBEUXtrackers MS20191202ETF3.443.310.190.703.122.61
DBEZXtrackers MS20191202ETF22.028.234.634.673.603.56
DBGRXtrackers MS20191202ETF62.4243.0033.0833.089.929.92
DBIDesigner Bra20191202A10.926.322.933.423.392.90
DBJPXtrackers MS20191202ETF10.145.733.463.412.272.32
DBLVAdvisorShare20191202ETF106.7147.7647.7647.760.000.00
DBMFiM DBi Manag20191202ETF20.8717.9917.9917.990.000.00
DBVTDBV Technolo20191202A26.6514.836.977.827.877.01
DBXDropbox, Inc20191202A5.815.401.572.163.833.24
DCARDropCar, Inc20191202A279.78226.5549.5663.21176.99163.34
DCHFExchange-Tra20191202ETN37.4743.4843.4843.480.000.00
DCIDonaldson Co20191202A8.175.782.122.303.663.48
DCODucommun Inc20191202A30.1519.8412.7413.217.106.63
DCOMDime Communi20191202A11.986.571.581.634.994.94
DCPDCP Midstrea20191202A16.599.40-1.144.6710.544.74
DCPHDeciphera Ph20191202A22.6413.335.466.697.876.63
DDDuPont de Ne20191202A3.202.420.710.351.712.07
DDD3D Systems C20191202A11.9312.083.262.998.829.10
DDGProshares Sh20191202ETF69.2112.6412.6412.640.000.00
DDIVFirst Trust20191202ETF10.186.294.895.631.400.66
DDLSWisdomTree D20191202ETF61.1640.6038.1338.132.482.48
DDMProShares Ul20191202ETF2.362.451.231.631.220.82
DDOGDatadog, Inc20191202A24.7817.442.954.1114.4913.33
DDSDillards Inc20191202A20.6010.722.242.768.487.96
DDWMWisdomTree D20191202ETF42.0617.9016.4816.561.421.34
DEDeere & Comp20191202A4.394.953.161.911.793.04
DEAEasterly Gov20191202A5.084.360.490.803.883.56
DEACDiamond Eagl20191202A29.8127.3027.3027.300.000.00
DECKDeckers Outd20191202A10.904.712.011.802.702.91
DEEFXtrackers FT20191202ETF71.9069.4866.6168.522.870.96
DEFInvesco Defe20191202ETF10.8911.218.788.662.442.55
DEFAiShares Adap20191202ETF77.0135.0135.0135.010.000.00
DEIDouglas Emme20191202A4.922.971.011.141.961.83
DELLDell Technol20191202A4.994.25-0.730.614.973.64
DEMWisdomTree E20191202ETF8.585.563.513.752.061.81
DENNDENNY'S CORP20191202A7.487.150.111.467.035.68
DESWisdomTree U20191202ETF7.365.221.832.393.402.84
DESPDespegar.com20191202A35.5616.1712.028.264.157.91
DEURExchange-Tra20191202ETN9.3113.9710.206.633.777.35
DEUSXtrackers Ru20191202ETF14.364.281.962.812.321.46
DEWWisdomTree G20191202ETF17.8912.6311.5111.601.121.03
DFEWisdomTree E20191202ETF16.175.306.484.39-1.180.90
DFENDirexion Dai20191202ETF16.0611.999.219.662.782.33
DFFNDIFFUSION PH20191202A68.51104.3865.7079.7038.6724.67
DFINDonnelley Fi20191202A32.9612.516.255.986.266.54
DFJWisdomTree J20191202ETF11.886.476.276.180.200.29
DFNDReality Shar20191202ETF67.8246.5642.3846.564.180.00
DFNLDavis Select20191202ETF57.3829.5827.5227.522.062.06
DFSDiscover Fin20191202A3.704.450.982.703.471.75
DFVLiPath US Tre20191202ETF105.89
DFVSiPath US Tre20191202ETF139.37
DGDollar Gener20191202A3.972.611.431.671.180.94
DGAZVelocityShar20191202ETN16.8934.6327.8530.386.784.25
DGBPExchange-Tra20191202ETN24.0632.0833.2633.26-1.19-1.19
DGICADonegal Grou20191202A60.30159.1010.6111.98148.49147.13
DGICBDonegal Grou20191202A2005.652102.992102.992102.990.000.00
DGIIDigi Interna20191202A22.1916.733.154.8513.5811.88
DGLDVelocityShar20191202ETF10.939.60-3.37-4.0012.9713.60
DGLYDigital Ally20191202A189.83235.03274.11263.51-39.09-28.49
DGPDB Gold Doub20191202ETN80.8068.8065.2865.013.523.79
DGREWisdomTree T20191202ETF38.3913.9113.9113.910.000.00
DGROiShares Core20191202ETF2.503.311.511.601.811.71
DGRSWisdomTree T20191202ETF26.5018.8118.1917.260.621.55
DGRWWisdomTree T20191202ETF3.032.902.342.540.560.36
DGSWisdomTree E20191202ETF6.914.764.343.880.420.88
DGTSPDR Global20191202ETF20.8521.5121.7421.66-0.22-0.14
DGXQuest Diagno20191202A4.383.872.022.521.851.35
DGZDB Gold Shor20191202ETN83.22124.4478.1078.1046.3446.34
DHID.R. Horton20191202A2.643.670.440.903.232.77
DHILDiamond Hill20191202A127.1262.8944.1742.9218.7219.98
DHRDanaher Corp20191202A4.5111.4811.0411.130.440.35
DHSWisdomTree U20191202ETF3.873.451.862.671.590.78
DHTDHT HOLDINGS20191202A14.6510.78-0.261.8211.048.95
DHXDHI Group, I20191202A40.6027.6022.4723.975.133.62
DIASPDR Dow Jon20191202ETF0.840.640.170.180.460.46
DIALColumbia Div20191202ETF7.3520.0518.8118.801.241.25
DIETDefiance Nex20191202ETF32.4116.0515.5315.530.530.53
DIGProShares Ul20191202ETF6.774.760.050.604.714.16
DIMWisdomTree I20191202ETF15.4611.7412.4411.41-0.700.33
DINDine Brands20191202A16.487.942.803.285.144.66
DINTDavis Select20191202ETF47.5428.2224.2624.323.953.90
DIODDiodes Inc20191202A10.899.643.782.925.856.72
DISThe Walt Dis20191202A1.831.662.241.02-0.580.64
DISCADiscovery, I20191202A3.353.760.500.913.272.86
DISCBDiscovery, I20191202A
DISCKDiscovery, I20191202A3.573.820.321.423.502.40
DISHDISH Network20191202A4.105.060.262.514.802.56
DITAMCON Distri20191202A415.87351.93351.93351.930.000.00
DIVGlobal X Sup20191202ETF9.078.635.5811.003.05-2.37
DIVAAGFiQ Hedged20191202ETF272.5226.1432.9432.89-6.80-6.75
DIVBiShares U.S.20191202ETF10.174.20-21.80-20.9726.0025.17
DIVCC-Tracks Exc20191202ETN149.22
DIVOAmplify CWP20191202ETF37.9145.1039.5939.755.515.34
DIVYReality Shar20191202ETF92.66136.09137.26137.26-1.17-1.17
DJCBETRACS Bloom20191202ETN358.19
DJCIETRACS Linke20191202ETN48.9318.0318.7417.99-0.710.03
DJDInvesco Dow20191202ETF13.728.326.806.551.531.77
DJPiPath Bloomb20191202ETN4.743.033.012.860.010.17
DJPYExchange-Tra20191202ETN24.0320.2720.2720.270.000.00
DKDelek US Hol20191202A10.436.721.632.145.094.58
DKLDELEK LOGIST20191202A63.0136.7530.2533.296.493.46
DKSDick's Sport20191202A5.174.331.501.572.842.76
DLADelta Appare20191202A81.5049.2937.7840.2511.519.04
DLBDolby Labora20191202A8.654.261.391.942.872.33
DLBRVelocityShar20191202ETN395.85237.08237.08237.080.000.00
DLHCDLH Holdings20191202A785.30500.71509.12509.12-8.41-8.41
DLNWisdomTree U20191202ETF2.792.150.720.351.431.80
DLNGDYNAGAS LNG20191202A67.8841.17-11.28-7.6852.4448.85
DLPHDelphi Techn20191202A17.1210.70-0.031.9010.738.80
DLPNDolphin Ente20191202A573.00692.07673.25713.2118.82-21.14
DLRDigital Real20191202A4.752.881.041.411.841.47
DLSWisdomTree I20191202ETF12.119.118.268.330.850.78
DLTHDuluth Holdi20191202A23.2815.773.904.7811.8710.99
DLTRDollar Tree20191202A3.272.150.731.081.421.07
DLXDeluxe Corpo20191202A12.477.182.143.705.043.48
DMACDiaMedica Th20191202A207.38105.0946.9159.4458.1845.65
DMDVAAM S& P Dev20191202ETF1308.411092.721092.721092.720.000.00
DMLPDorchester M20191202A47.4536.209.4211.5326.7824.66
DMPIDelMar Pharm20191202A119.68119.5787.1090.0232.4729.55
DMRCDigimarc Cor20191202A63.4527.829.4210.0118.4017.80
DMREDeltaShares20191202ETF46.97
DMRIDeltaShares20191202ETF134.8379.5479.5479.540.000.00
DMRLDeltaShares20191202ETF45.3128.6029.4131.86-0.81-3.26
DMRMDeltaShares20191202ETF180.1317.085.705.7011.3911.39
DMRSDeltaShares20191202ETF63.886.81-77.09-4.6483.9011.46
DMTKDermTech, In20191202A405.33199.96200.54200.54-0.59-0.59
DNKNDunkin' Bran20191202A7.057.273.103.354.183.93
DNLWisdomTree G20191202ETF22.7423.4724.8423.47-1.370.00
DNLIDenali Thera20191202A39.3537.989.2211.5028.7626.48
DNNDenison Mine20191202A92.42116.3099.5989.8216.7226.48
DNOVFT Cboe Vest20191202ETF24.489.368.488.460.880.90
DNOWNOW INC.20191202A10.687.294.484.542.812.75
DNRDenbury Reso20191202A8.208.412.405.486.012.94
DODiamond Offs20191202A17.9113.655.606.878.056.77
DOCPHYSICIANS R20191202A5.434.321.671.822.652.51
DOCUDocuSign, In20191202A9.107.980.402.417.575.57
DOGProShares Sh20191202ETF2.001.832.161.77-0.330.06
DOGSArrow Dogs o20191202ETF92.3313.6713.6713.670.000.00
DOGZDogness (Int20191202A176.7599.8130.0436.0669.7763.75
DOLWisdomTree I20191202ETF17.4516.3314.5314.961.791.37
DOMODomo, Inc. C20191202A24.7622.5513.6413.978.918.58
DONWisdomTree U20191202ETF4.584.112.172.161.951.96
DOOWisdomTree i20191202ETF16.1911.4111.4411.44-0.04-0.04
DOOOBRP Inc. Com20191202A11.8211.924.366.167.565.76
DOORMASONITE INT20191202A19.238.494.305.174.193.31
DORMDorman Produ20191202A20.106.731.391.915.334.81
DOVDover Corpor20191202A5.142.850.642.022.210.83
DOWDow Inc.20191202A4.253.090.961.552.131.54
DOXAmdocs Limit20191202A5.5610.032.672.977.367.07
DPHCDiamondPeak20191202A131.78
DPSTDirexion Dai20191202ETF24.4219.538.0311.7411.497.79
DPWDPW Holdings20191202A169.28204.53140.93154.2963.6050.23
DPZDomino's Piz20191202A8.904.562.023.353.142.23
DRADDigirad Corp20191202A311.87197.70197.32197.170.380.53
DREDuke Realty20191202A2.972.700.030.612.672.09
DRHDiamondRock20191202A9.947.692.503.445.204.25
DRIDarden Resta20191202A3.562.610.770.741.841.86
DRIODarioHealth20191202A453.98199.7850.7250.62149.06149.15
DRIPDirexion Dai20191202ETF31.2120.4312.3615.088.085.35
DRIVGlobal X Aut20191202ETF40.9326.7514.4214.3112.3312.44
DRNDirexion Dai20191202ETF44.7744.2836.8240.627.473.66
DRNADicerna Phar20191202A19.5316.354.926.4911.439.85
DRQDril-Quip, I20191202A19.239.274.584.644.694.63
DRRMarket Vecto20191202ETN389.08276.41261.73275.1114.681.30
DRRXDurect Corp20191202A51.6640.2522.4624.1717.7916.08
DRSKAptus Define20191202ETF21.7311.839.6611.092.170.73
DRTTDIRTT Enviro20191202A61.7258.9931.1149.4627.889.53
DRVDirexion Dai20191202ETF42.8934.7026.0026.478.718.24
DRWWisdomTree G20191202ETF20.0310.9013.3512.52-2.44-1.62
DSDrive Shack20191202A32.0425.8919.2316.136.669.76
DSEDuff & Phelp20191202A48.4832.3528.5830.373.761.98
DSGXDescartes Sy20191202A9.329.191.163.808.045.39
DSIiShares MSCI20191202ETF3.495.840.140.265.705.57
DSKEDaseke, Inc.20191202A71.5139.2618.2517.8621.0121.39
DSLVVelocityShar20191202ETF15.3810.604.844.125.776.48
DSPGDSP Group In20191202A34.2025.43-0.100.8025.5324.63
DSSDocument Sec20191202A342.33222.48137.96160.2784.5362.21
DSSIDiamond S Sh20191202A36.9420.815.226.0615.5914.75
DSTLDistillate U20191202ETF12.579.679.639.670.040.00
DSWLDeswell Indu20191202A237.97126.59126.59126.590.000.00
DSXDiana Shippi20191202A36.5832.98-33.43-17.3666.4050.33
DTDynatrace, I20191202A25.5138.457.579.2930.8829.16
DTDWisdomTree U20191202ETF3.772.552.532.500.010.05
DTEDTE Energy C20191202A3.393.161.571.621.591.54
DTEADAVIDsTEA In20191202A124.21123.79131.83120.78-8.043.00
DTECALPS Disrupt20191202ETF29.7318.2317.0916.281.141.95
DTHWisdomTree I20191202ETF17.1214.3512.8013.221.551.13
DTILPrecision Bi20191202A43.6718.5410.3011.638.246.91
DTNWisdomTree U20191202ETF4.071.991.381.460.600.53
DTODB Crude Oil20191202ETN265.73188.28143.67151.8044.6236.48
DTSSDatasea Inc.20191202A388.80471.69471.98471.98-0.30-0.30
DTULiPath US Tre20191202ETF151.25
DTUSiPath US Tre20191202ETF147.27
DTYLiPath US Tre20191202ETF24.15
DUGProShares Ul20191202ETF7.949.35-2.041.4111.397.94
DUKDuke Energy20191202A2.581.690.690.521.011.17
DURAVanEck Vecto20191202ETF9.7510.1111.9311.93-1.82-1.82
DUSADavis Select20191202ETF50.7335.0126.0026.419.018.60
DUSLDirexion Dai20191202ETF27.6434.8036.6639.35-1.86-4.56
DUSTDirexion Dai20191202ETF13.4212.086.476.315.615.77
DVADaVita Inc.20191202A3.181.980.470.751.511.23
DVAXDynavax Tech20191202A21.7225.9010.6816.9615.238.99
DVDDover Motors20191202A168.93105.6469.9473.1935.7032.45
DVLUFirst Trust20191202ETF24.6214.1015.2915.34-1.20-1.24
DVNDevon Energy20191202A4.745.590.651.564.954.03
DVOLFirst Trust20191202ETF15.139.269.019.190.260.07
DVPDeep Value E20191202ETF23.169.385.825.943.563.44
DVYiShares Sele20191202ETF2.111.981.341.180.650.80
DVYAiShares Asia20191202ETF39.9229.7529.8029.80-0.05-0.05
DVYEiShares Emer20191202ETF11.907.274.444.922.842.35
DWASInvesco DWA20191202ETF16.5014.299.4011.134.893.16
DWATArrow Invest20191202ETF166.06193.04156.61171.1936.4321.85
DWCRArrow DWA Co20191202ETF140.80
DWFISPDR Dorsey20191202ETF5.943.543.003.440.540.10
DWLDDavis Select20191202ETF40.4324.3318.6819.625.654.71
DWMWisdomTree I20191202ETF16.1512.3211.6211.710.700.61
DWMCAdvisorShare20191202ETF126.15105.7198.24100.427.475.29
DWMFWisdomTree I20191202ETF52.4628.2728.2728.270.000.00
DWPPFirst Trust20191202ETF30.3920.6020.5720.540.040.06
DWSHAdvisorShare20191202ETF35.6227.7916.1315.6611.6612.13
DWSNDawson Geoph20191202A103.2857.4235.3835.7022.0421.72
DWXSPDR S&P Int20191202ETF5.946.202.514.213.691.99
DXDynex Capita20191202A8.365.651.882.263.773.40
DXCDXC Technolo20191202A4.534.801.631.933.162.87
DXCMDexCom, Inc.20191202A14.419.393.526.115.873.28
DXDProShares Ul20191202ETF4.233.950.260.333.693.62
DXGEWisdomTree G20191202ETF63.4323.1022.2323.100.870.00
DXJWisdomTree J20191202ETF1.941.830.260.451.561.38
DXJSWisdomTree J20191202ETF56.6210.611.401.129.219.49
DXLGDestination20191202A197.6754.5154.7743.04-0.2611.47
DXPEDXP Enterpri20191202A44.3537.1215.0315.6822.0921.44
DXYNDixie Group20191202A413.14436.83411.91414.9024.9221.93
DYDycom Indust20191202A15.767.603.312.844.294.76
DYAIDyadic Inter20191202A85.3250.9943.5444.357.456.64
DYLSWisdomTree D20191202ETF10.6815.5215.3415.340.180.18
DYNFBlackRock U.20191202ETF8.314.451.331.173.123.28
DYNTDynatronics20191202A501.26304.89415.76417.83-110.87-112.94
DZKDirexion Dai20191202ETF20.3322.2519.2319.493.022.75
DZSIDASAN Zhone20191202A48.2134.1813.2612.4520.9221.73
DZZDB Gold Doub20191202ETN118.09278.82239.82239.6439.0039.18
EAElectronic A20191202A4.193.061.071.131.991.93
EAFGrafTech Int20191202A9.089.29-1.38-0.5510.689.84
EAGGiShares ESG20191202ETF3.612.061.942.010.120.05
EARNELLINGTON RE20191202A27.7123.7516.7515.737.008.02
EARSAuris Medica20191202A144.54191.9779.3378.70112.63113.27
EASGXtrackers MS20191202ETF22.9814.0727.9327.93-13.86-13.86
EASIAmplify EASI20191202ETF21.0012.3810.6510.651.741.74
EASTEASTSIDE DIS20191202A375.39401.75270.72277.12131.03124.63
EATBrinker Inte20191202A10.089.002.292.516.716.50
EBEventbrite,20191202A22.7915.884.666.4811.229.40
EBAYeBay Inc20191202A2.996.450.540.585.915.87
EBFEnnis, Inc.20191202A13.676.991.791.845.205.14
EBIXEbix Inc20191202A20.5811.663.143.498.528.17
EBIZGlobal X E-c20191202ETF33.2525.9121.3323.134.582.78
EBMTEagle Bancor20191202A103.9358.2155.5453.382.674.82
EBNDSPDR Bloombe20191202ETF5.023.410.740.842.672.58
EBSEmergent Bio20191202A18.068.310.092.308.236.01
EBSBMeridian Ban20191202A15.2418.124.815.0313.3113.09
EBTCEnterprise B20191202A199.00102.93106.32108.05-3.39-5.11
ECHiShares MSCI20191202ETF8.926.992.803.964.193.03
ECHOEcho Global20191202A22.7328.716.187.7822.5220.92
ECLEcolab, Inc.20191202A4.585.934.315.141.620.79
ECLNFirst Trust20191202ETF13.092.56-2.362.564.910.00
ECNSiShares MSCI20191202ETF84.8460.9544.3853.5916.577.36
ECOLUS Ecology,20191202A23.2513.093.674.249.428.85
ECOMCHANNELADVIS20191202A28.8323.1029.609.41-6.5013.69
ECONColumbia Eme20191202ETF19.839.527.587.721.931.80
ECORelectroCore,20191202A122.53156.74149.16148.237.588.51
ECOWPacer Emergi20191202ETF55.0126.4326.4326.430.000.00
ECPGEncore Capit20191202A15.896.420.801.065.625.36
ECTECA Marcellu20191202A274.13496.15262.81493.21233.342.94
EDConsolidated20191202A3.493.431.661.771.771.66
EDCDirexion Dai20191202ETF6.454.264.012.180.252.08
EDENiShares MSCI20191202ETF35.6430.4919.5619.8210.9310.67
EDITEditas Medic20191202A14.2612.026.076.225.965.82
EDIVSPDR S&P Eme20191202ETF30.8819.993.015.3516.9814.64
EDNTEdison Natio20191202A323.12175.7640.4438.85135.32136.91
EDOGALPS Emergin20191202ETF71.9416.3415.9815.980.360.36
EDOWFirst Trust20191202ETF18.8368.8054.6247.6614.1821.14
EDRYEuroDry Ltd.20191202A863.6359.2959.2959.290.000.00
EDSAEdesa Biotec20191202A272.24150.44102.20107.1748.2443.27
EDUCEducational20191202A203.9399.4694.6194.704.864.76
EDVVanguard Wor20191202ETF9.418.565.705.152.873.41
EDZDirexion Dai20191202ETF4.463.601.37-0.282.233.88
EEEl Paso Elec20191202A3.603.522.432.491.091.03
EEFTEuronet Worl20191202A13.399.154.244.634.924.52
EEHELEMENTS Lin20191202ETN491.36
EELVInvesco S&P20191202ETF34.9718.2819.0919.01-0.81-0.73
EEMiShares MSCI20191202ETF2.352.19-0.300.492.491.70
EEMAiShares MSCI20191202ETF15.0512.009.389.512.622.49
EEMDAAM S&P Emer20191202ETF73.5278.8478.8478.840.000.00
EEMOInvesco S&P20191202ETF74.1433.4730.9230.922.552.55
EEMSiShares MSCI20191202ETF37.7019.7818.4818.541.301.24
EEMViShares Edge20191202ETF3.363.002.412.550.590.46
EEMXSPDR MSCI Em20191202ETF32.4514.5614.6914.10-0.120.46
EESWisdomTree U20191202ETF12.589.8410.079.83-0.230.01
EETProShares Ul20191202ETF56.7129.9829.9729.980.000.00
EEVProShares Tr20191202ETF5.034.24-4.03-2.308.276.54
EEXEmerald Hold20191202A28.8417.045.836.5711.2110.47
EFAiShares MSCI20191202ETF1.482.521.521.681.000.84
EFADProShares MS20191202ETF20.7412.0211.0211.491.000.53
EFASGlobal X MSC20191202ETF57.2634.1026.0226.488.087.62
EFAViShares Edge20191202ETF1.431.070.590.680.480.39
EFAXSPDR MSCI EA20191202ETF25.1628.7429.8929.59-1.15-0.85
EFCEllington Fi20191202A6.685.211.551.973.663.24
EFGiShares MSCI20191202ETF7.784.753.774.180.990.57
EFNLiShares MSCI20191202ETF33.9919.0221.0417.71-2.031.30
EFOProShares Ul20191202ETF107.7874.6318.5018.5056.1356.13
EFOIEnergy Focus20191202A185.50242.31211.88211.7630.4330.55
EFSCEnterprise F20191202A15.5513.272.943.2110.3310.06
EFUProShares Tr20191202ETF99.5352.8522.9822.9829.8729.87
EFViShares MSCI20191202ETF2.863.461.172.242.291.22
EFXEquifax, Inc20191202A6.714.221.241.492.982.73
EFZProShares Tr20191202ETF9.6110.736.9410.473.790.26
EGANeGain Corpor20191202A26.8177.7921.4320.8856.3656.91
EGBNEagle Bancor20191202A15.617.463.123.244.344.21
EGHT8x8, Inc. Co20191202A10.688.624.215.434.413.19
EGLEEagle Bulk S20191202A30.6219.148.856.7910.2912.35
EGOEldorado Gol20191202A12.9514.454.527.289.937.19
EGOVNIC Inc20191202A14.2014.301.231.1713.0713.14
EGPEastGroup Pr20191202A10.226.093.273.372.822.72
EGPTVanEck Vecto20191202ETF100.51110.0599.75101.4910.308.57
EGRXEagle Pharma20191202A39.1017.907.949.499.968.41
EGYVaalco Energ20191202A85.0172.5151.6646.4520.8426.06
EHCEncompass He20191202A8.833.890.850.993.052.90
EHTHeHealth, Inc20191202A19.2113.053.936.009.117.05
EIDOiShares MSCI20191202ETF4.284.360.020.954.343.41
EIDXEidos Therap20191202A91.8835.4615.3317.3420.1318.12
EIGEmployers Ho20191202A18.077.462.011.905.445.56
EIGIEndurance In20191202A40.57247.73-30.31-30.24278.04277.97
EIGREiger BioPha20191202A32.8725.157.108.9418.0516.21
EINCVanEck Vecto20191202ETF92.4785.2083.8782.651.332.55
EIRLiShares MSCI20191202ETF27.2029.4828.3428.341.131.13
EISiShares MSCI20191202ETF39.4124.7327.3727.43-2.64-2.70
EIXEdison Inter20191202A4.252.14-0.600.652.741.50
EJULInnovator MS20191202ETF26.6415.3513.3013.332.052.02
EKARIdeanomics N20191202ETF23.3519.0912.3112.316.786.78
EKSOEkso Bionics20191202A94.09266.61106.11102.81160.50163.80
ELThe Estee La20191202A4.322.73-0.320.973.051.77
ELANElanco Anima20191202A5.063.170.160.533.012.64
ELDWisdomTree E20191202ETF57.8248.3837.9039.3710.489.01
ELFe.l.f. Beaut20191202A14.1811.177.627.073.544.10
ELGXEndologix In20191202A105.2578.0952.7035.6025.3942.49
ELLOEllomay Capi20191202A1289.27209.59209.59209.590.000.00
ELMDElectromed,20191202A207.8866.3770.1675.44-3.79-9.07
ELOXEloxx Pharma20191202A116.11110.3969.1671.1441.2339.25
ELSEquity Lifes20191202A7.253.391.442.011.951.39
ELSEElectro-Sens20191202A448.80101.86-61.86-61.86163.71163.71
ELTKEltek Ltd20191202A101.24101.9077.8377.2724.0724.62
ELVTElevate Cred20191202A31.3822.847.2411.6715.6011.17
ELYCallaway Gol20191202A9.618.29-0.43-0.258.728.54
EMAGVanEck Vecto20191202ETF456.03530.17530.17530.170.000.00
EMANeMagin Corpo20191202A151.79244.79-257.45-257.45502.23502.23
EMBiShares J.P.20191202ETF0.941.381.031.180.350.20
EMBHiShares Inte20191202ETF35.8535.8735.8735.870.000.00
EMCBWisdomTree E20191202ETF65.618.328.328.320.000.00
EMCFEmclaire Fin20191202A360.79337.88337.88337.880.000.00
EMCGWisdomTree E20191202ETF39.2239.3328.5628.5610.7710.77
EMDVProShares MS20191202ETF12.649.622.98-3.766.6413.38
EMEEMCOR Group,20191202A13.116.321.231.185.095.15
EMFMGlobal X MSC20191202ETF76.6558.8558.3158.310.530.53
EMGFiShares Edge20191202ETF38.8516.4915.6315.830.850.90
EMHYiShares J.P.20191202ETF6.804.923.924.181.000.74
EMIFiShares Emer20191202ETF64.5222.4822.0322.480.450.00
EMIHXtrackers Em20191202ETF31.8311.1911.1911.190.000.00
EMKREmcore Corp20191202A36.98337.6815.5615.53322.11322.15
EMLEastern Comp20191202A297.74206.56199.78199.426.787.15
EMLCVanEck Vecto20191202ETF3.092.231.491.490.740.74
EMLPFirst Trust20191202ETF4.314.003.303.240.700.76
EMMFWisdomTree E20191202ETF84.4751.5851.5851.580.000.00
EMMSEmmis Commun20191202A80.0459.0161.2661.34-2.25-2.33
EMNEastman Chem20191202A7.465.132.522.392.612.74
EMPEntergy Miss20191202A58.6519.281.665.1717.6214.11
EMQQEMQQ The Eme20191202ETF16.8712.079.429.712.652.36
EMREmerson Elec20191202A3.095.530.610.594.934.95
EMSGXtrackers MS20191202ETF31.9930.2930.2930.290.000.00
EMSHProShares Sh20191202ETF58.6118.2618.5318.26-0.270.00
EMTLSPDR DoubleL20191202ETF12.875.825.605.600.220.22
EMTYProShares De20191202ETF17.2711.607.019.284.592.32
EMXEMX Royalty20191202A87.4868.4352.9552.8315.4915.60
EMXCiShares MSCI20191202ETF38.0836.5936.5936.590.000.00
ENBEnbridge, In20191202A2.712.341.180.551.161.79
ENBLENABLE MIDST20191202A12.8912.372.023.2010.369.18
ENDPEndo Interna20191202A19.8216.594.724.8911.8811.69
ENFRAlerian Ener20191202ETF46.1033.8431.6328.082.215.75
ENGENGlobal Cor20191202A117.38110.6924.9324.9385.7685.76
ENLCENLINK MIDST20191202A21.9119.239.5711.329.627.90
ENLVEnlivex Ther20191202A298.25186.28198.62222.76-12.34-36.48
ENOBEnochian Bio20191202A69.9439.5929.1831.5010.418.09
ENORiShares MSCI20191202ETF31.4510.346.026.154.324.19
ENPHEnphase Ener20191202A8.906.720.531.046.195.68
ENREnergizer Ho20191202A9.914.543.524.011.020.53
ENSEnerSys, Inc20191202A18.608.911.912.916.996.00
ENSVEnservco Cor20191202A220.56261.34228.93220.9932.4140.35
ENTGlobal Eagle20191202A180.40336.73317.40320.9519.3315.78
ENTAEnanta Pharm20191202A28.7311.374.424.776.956.60
ENTGEntegris Inc20191202A8.513.371.582.021.791.34
ENTRERShares Ent20191202ETF29.6422.459.129.1213.3313.33
ENTXEntera Bio L20191202A1054.95451.22-153.85-151.80605.07603.03
ENVENVESTNET, I20191202A7.034.420.66-0.283.764.70
ENVAEnova Intern20191202A16.9213.4315.1911.77-1.761.66
ENZEnzo Biochem20191202A50.0239.5530.5329.379.0310.18
ENZLiShares Trus20191202ETF27.9333.7437.2736.12-3.53-2.39
EOGEOG Resource20191202A5.143.211.030.772.182.45
EOLSEvolus, Inc.20191202A30.6320.0510.658.639.4111.43
EPACEnerpac Tool20191202A16.017.924.574.693.343.23
EPAMEPAM SYSTEMS20191202A14.245.462.362.943.102.52
EPAYBottomline T20191202A14.335.991.262.564.793.48
EPCEdgewell Per20191202A13.5611.09-0.530.4811.7510.63
EPDEnterprise P20191202A3.885.711.181.454.544.27
EPHEiShares MSCI20191202ETF6.144.622.562.502.062.12
EPIWisdomTree I20191202ETF4.2016.233.744.8012.6711.60
EPIXESSA Pharma20191202A448.83312.23306.63315.785.59-3.56
EPMEvolution Pe20191202A64.1963.9155.1250.788.7913.13
EPOLiShares MSCI20191202ETF5.585.252.842.782.412.47
EPPiShares MSCI20191202ETF2.242.460.490.911.971.55
EPREPR Properti20191202A6.405.671.021.934.653.74
EPRFInnovator S&20191202ETF19.0639.2315.9715.7923.2523.44
EPRTEssential Pr20191202A10.907.981.924.276.073.71
EPSWisdomTree U20191202ETF10.699.237.237.191.992.04
EPSNEpsilon Ener20191202A302.0163.2563.2563.250.000.00
EPUiShares MSCI20191202ETF17.5224.9512.6412.6712.3212.29
EPVProShares Ul20191202ETF43.7735.788.7233.9327.051.85
EPZMEpizyme, Inc20191202A22.8428.166.1214.5722.0413.59
EQEquillium, I20191202A461.62899.10895.37895.373.733.73
EQALInvesco Russ20191202ETF6.1318.3210.7811.117.547.22
EQBKEquity Bancs20191202A64.9124.1310.0911.4914.0412.64
EQCEquity Commo20191202A4.952.633.213.22-0.58-0.59
EQHEquitable Ho20191202A4.414.792.152.372.642.41
EQIXEquinix, Inc20191202A12.465.302.492.992.752.11
EQLALPS Equal S20191202ETF15.2220.427.407.1213.0213.31
EQMEQM Midstrea20191202A9.116.971.952.925.034.05
EQREquity Resid20191202A3.703.120.070.313.042.81
EQRRProShares Eq20191202ETF13.1111.8111.8111.810.000.00
EQSEquus Total20191202A350.3293.9688.7290.475.243.49
EQTEQT CORP20191202A12.148.853.423.265.435.57
EQWLInvesco S&P20191202ETF26.457.777.057.050.720.72
EQXEquinox Gold20191202A63.4566.6510.0013.6456.6653.02
ERAERA GROUP IN20191202A52.7729.8711.7013.7718.1616.10
ERFEnerplus Cor20191202A16.3012.245.986.426.265.81
ERIEldorado Res20191202A7.959.363.513.175.856.19
ERIEErie Indemni20191202A27.079.954.324.175.645.78
ERIIEnergy Recov20191202A14.1428.041.84-0.0126.2528.09
ERMEquityCompas20191202ETF41.3339.9040.4040.40-0.50-0.50
EROSEROS INTERNA20191202A39.6337.6920.5914.9217.1122.79
ERSXERShares Non20191202ETF62.31116.3593.02116.3523.320.00
ERUSiShares MSCI20191202ETF5.443.401.141.342.262.06
ERXDirexion Dai20191202ETF6.746.230.910.255.335.99
ERYDirexion Dai20191202ETF8.806.840.402.206.444.64
ESEversource E20191202A3.001.660.700.800.960.87
ESBKElmira Savin20191202A242.82188.22176.16176.1612.0512.05
ESCAEscalade Inc20191202A112.6167.1517.6623.7549.4943.40
ESEESCO Technol20191202A24.1311.687.137.924.543.76
ESEAEuroseas Ltd20191202A132.47187.09113.73114.4073.3672.69
ESGFlexShares T20191202ETF6.334.462.572.631.901.83
ESGDiShares Trus20191202ETF10.504.863.623.811.241.04
ESGEiShares, Inc20191202ETF7.676.413.053.163.373.25
ESGGFlexShares S20191202ETF47.5820.2820.2820.280.000.00
ESGNColumbia Sus20191202ETF93.3197.8695.9895.831.882.03
ESGREnstar Group20191202A58.3624.9910.4313.7514.5611.24
ESGSColumbia Sus20191202ETF49.6695.3490.5290.524.824.82
ESGUiShares Trus20191202ETF8.737.205.865.961.341.25
ESGVVanguard ESG20191202ETF5.199.811.781.318.038.50
ESIElement Solu20191202A9.278.077.823.470.254.60
ESLTElbit System20191202A35.4127.3524.7726.072.581.28
ESMLiShares ESG20191202ETF16.226.963.904.153.062.81
ESNTEssent Group20191202A7.674.611.901.472.713.15
ESPEspey Mfg. &20191202A215.77206.65253.42206.65-46.770.00
ESPOVanEck Vecto20191202ETF14.964.574.804.59-0.23-0.02
ESPREsperion The20191202A20.179.903.924.455.995.46
ESQEsquire Fina20191202A105.13120.06119.35119.660.710.40
ESRTEMPIRE STATE20191202A7.626.662.252.864.403.80
ESSEssex Proper20191202A9.454.372.332.662.041.71
ESSAESSA Bancorp20191202A50.4893.1764.0064.0629.1829.11
ESTAEstablishmen20191202A116.5057.8627.3232.8530.5425.01
ESTCElastic N.V.20191202A11.306.592.973.823.612.76
ESTEEarthstone E20191202A55.2830.6011.5514.9119.0615.69
ESXBCommunity Ba20191202A50.0772.6021.1634.4151.4438.19
ETEnergy Trans20191202A8.537.253.184.344.072.91
ETFCE*Trade Fina20191202A3.723.561.741.891.821.68
ETHEthan Allen20191202A13.088.580.711.757.876.83
ETHOETF Managers20191202ETF24.3721.156.443.6614.7017.49
ETMEntercom Com20191202A22.6716.6610.609.376.057.28
ETNEaton Corpor20191202A4.302.731.812.330.920.41
ETNB89bio, Inc.20191202A253.01139.9989.57115.8650.4224.13
ETONEton Pharmac20191202A108.7968.2046.2243.7721.9924.43
ETREntergy Corp20191202A3.244.51-0.991.215.493.30
ETRNEquitrans Mi20191202A11.419.093.624.135.474.96
ETSYEtsy, Inc.20191202A7.055.831.961.493.874.34
ETTXEntasis Ther20191202A285.13111.2866.9072.2244.3739.06
EUDGWisdomTree E20191202ETF56.6273.4573.4573.450.000.00
EUDVProShares MS20191202ETF25.637.294.824.822.472.47
EUFNiShares MSCI20191202ETF5.434.350.881.243.463.11
EUMProShares Tr20191202ETF5.485.26-7.320.6812.584.58
EUMFWisdomTree E20191202ETF89.1575.2789.0075.27-13.730.00
EUMViShares Edge20191202ETF17.3120.8417.3722.003.47-1.16
EURLDirexion Dai20191202ETF16.0616.2712.3515.003.921.27
EURNEURONAV NV20191202A9.329.862.903.126.966.74
EURZXtrackers Eu20191202ETF74.5162.2062.2062.200.000.00
EUSAiShares MSCI20191202ETF8.784.793.704.521.090.27
EUSCWisdomTree E20191202ETF26.0422.3419.3619.412.982.93
EVEaton Vance20191202A7.383.831.781.532.052.30
EVAEnviva Partn20191202A33.5818.299.4110.238.888.06
EVBGEverbridge,20191202A23.9011.084.294.576.806.52
EVBNEvans Bancor20191202A169.2089.4282.6286.476.802.95
EVCEntravision20191202A40.8029.466.9413.3022.5216.16
EVEREverQuote, I20191202A37.6549.764.606.0545.1743.71
EVFMEvofem Biosc20191202A73.4858.7515.0226.5043.7332.25
EVGNEVOGENE LTD.20191202A289.96162.2748.4249.65113.85112.62
EVHEvolent Heal20191202A23.4320.9711.7511.649.239.33
EVIEVI Industri20191202A150.3177.4861.8469.6315.647.85
EVLOEvelo Biosci20191202A377.13288.43176.93186.44111.51102.00
EVOKEvoke Pharma20191202A115.0689.8765.6282.4324.257.45
EVOLEvolving Sys20191202A460.17221.58214.66214.666.926.92
EVOPEVO Payments20191202A25.6211.913.695.088.226.83
EVREvercore Inc20191202A10.644.05-0.240.944.283.11
EVRGEvergy, Inc.20191202A4.022.751.211.261.541.49
EVRIEveri Holdin20191202A12.9510.806.546.984.263.81
EVSIEnvision Sol20191202A172.09132.36120.58117.5011.7714.86
EVTCEVERTEC, INC20191202A19.4023.3723.9122.75-0.540.62
EVXVanEck Vecto20191202ETF20.9911.2310.9111.100.320.13
EWEdwards Life20191202A6.484.831.781.963.052.86
EWAiShares MSCI20191202ETF4.424.170.291.153.873.01
EWBCEast-West Ba20191202A7.836.32-2.83-1.919.158.23
EWCiShares MSCI20191202ETF3.493.110.411.012.702.10
EWCOInvesco Exch20191202ETF21.4326.1126.1126.110.000.00
EWDiShares MSCI20191202ETF3.323.000.490.212.512.79
EWGiShares MSCI20191202ETF3.493.370.791.302.582.07
EWGSiShares MSCI20191202ETF19.8712.5712.5712.570.000.00
EWHiShares MSCI20191202ETF4.273.530.451.113.082.43
EWIiShares MSCI20191202ETF3.573.902.032.071.881.83
EWJiShares MSCI20191202ETF1.693.582.452.531.131.06
EWJEiShares MSCI20191202ETF10.80
EWJViShares MSCI20191202ETF9.805.935.935.930.000.00
EWKiShares MSCI20191202ETF23.7529.0728.0828.120.990.95
EWLiShares MSCI20191202ETF2.622.630.931.271.701.36
EWMiShares MSCI20191202ETF3.763.130.911.152.221.96
EWMCInvesco S&P20191202ETF17.3021.0517.3919.103.661.95
EWNiShares MSCI20191202ETF4.049.7410.189.72-0.350.08
EWOiShares MSCI20191202ETF39.4122.4320.0521.272.391.16
EWPiShares MSCI20191202ETF3.592.990.670.962.322.03
EWQiShares MSCI20191202ETF3.202.920.710.512.202.41
EWREInvesco S&P20191202ETF12.6824.4021.9922.032.402.37
EWSiShares MSCI20191202ETF4.184.041.101.222.932.81
EWSCInvesco S&P20191202ETF29.0417.1212.9913.974.123.14
EWTiShares MSCI20191202ETF2.552.060.350.651.721.41
EWUiShares MSCI20191202ETF3.062.640.050.802.591.84
EWUSiShares MSCI20191202ETF23.5515.0312.2312.592.812.44
EWVProShares Tr20191202ETF64.9856.1445.2847.7710.868.37
EWWiShares MSCI20191202ETF2.382.421.201.081.221.35
EWXSPDR S&P Eme20191202ETF24.2511.5811.229.110.362.47
EWYiShares MSCI20191202ETF1.741.620.170.521.441.09
EWZiShares MSCI20191202ETF2.322.520.740.691.781.84
EWZSiShares MSCI20191202ETF26.6910.842.572.668.268.17
EXASExact Scienc20191202A8.255.52-0.430.275.945.25
EXCExelon Corpo20191202A2.342.130.640.161.491.96
EXELExelixis Inc20191202A7.158.483.594.794.893.69
EXFOEXFO INC.20191202A65.0953.2324.8824.8828.3528.35
EXIiShares Glob20191202ETF18.185.565.305.320.260.24
EXKEndeavour Si20191202A46.7239.6221.2222.9418.4016.68
EXLSExlService H20191202A21.4111.414.094.017.327.39
EXPEagle Materi20191202A9.494.980.792.054.202.93
EXPCExperience I20191202A92.2640.9640.9640.960.000.00
EXPDExpeditors I20191202A4.922.860.821.052.041.82
EXPEExpedia Grou20191202A3.004.990.661.174.333.82
EXPIeXp World Ho20191202A26.2638.115.734.8732.3833.24
EXPOExponent Inc20191202A15.879.664.665.495.014.17
EXPRExpress, Inc20191202A27.5426.5411.7712.4914.7714.04
EXRExtra Space20191202A5.032.63-0.140.682.771.96
EXTNExterran Cor20191202A51.1627.629.7112.3217.9015.29
EXTRExtreme Netw20191202A15.8620.9011.8812.509.038.43
EYENational Vis20191202A14.415.98-0.70-4.716.6910.70
EYEGEyegate Phar20191202A184.04162.6097.7383.8564.8778.75
EYENEyenovia, In20191202A136.54103.5549.5560.2853.9943.27
EYESSecond Sight20191202A95.99106.9178.9684.1627.9522.75
EYLDCambria Emer20191202ETF134.4089.6591.0191.01-1.36-1.36
EYPTEyePoint Pha20191202A74.0159.7129.7028.8830.0030.83
EZAiShares MSCI20191202ETF9.565.533.203.872.331.66
EZJProShares Ul20191202ETF82.6559.4159.4159.410.000.00
EZMWisdomTree U20191202ETF8.775.395.525.33-0.130.06
EZPWEzcorp Inc20191202A24.0059.0737.3337.9121.7421.17
EZUiShare MSCI20191202ETF2.482.090.190.431.901.66
FFord Motor C20191202A11.0310.936.817.174.123.76
FAARFirst Trust20191202ETF31.7718.2820.9319.80-2.65-1.51
FABFirst Trust20191202ETF29.207.957.957.950.000.00
FADFirst Trust20191202ETF32.8923.3625.9726.10-2.61-2.73
FAFFirst Americ20191202A4.952.932.271.370.671.56
FALNiShares Fall20191202ETF22.3818.0313.6113.804.424.24
FAMIFarmmi, Inc.20191202A171.18154.80157.51157.51-2.72-2.72
FANFirst Trust20191202ETF12.9814.086.479.477.614.61
FANGDiamondback20191202A7.217.332.022.795.314.55
FARMFarmer Bros20191202A54.6319.827.568.5612.2611.26
FAROFaro Technol20191202A35.6215.675.046.3810.629.29
FASDirexion Dai20191202ETF7.047.361.570.225.807.15
FASTFastenal Co20191202A3.408.601.671.826.936.79
FATFAT Brands I20191202A273.40119.58111.33111.338.258.25
FATEFate Therape20191202A24.0012.554.665.987.896.56
FAUGFT Cboe Vest20191202ETF30.365.38-34.01-34.0139.3939.39
FAUSFirst Trust20191202ETF60.67
FAZDirexion Dai20191202ETF9.036.392.821.883.574.51
FBFacebook, In20191202A1.461.150.500.290.650.86
FBCFlagstar Ban20191202A12.027.325.785.931.541.38
FBGXUBS AG FI En20191202ETN101.2242.24-9.9616.8552.2125.39
FBHSFORTUNE BRAN20191202A4.052.440.130.232.312.21
FBIOFortress Bio20191202A58.4757.3415.7724.8741.5732.47
FBIZFirst Busine20191202A61.3966.112.515.3763.6060.74
FBKFB Financial20191202A37.5219.4110.5211.748.897.67
FBMFoundation B20191202A17.618.264.144.484.113.77
FBMSFirst Bancsh20191202A27.7718.174.572.6813.6015.49
FBNCFirst Bancor20191202A21.058.262.862.135.406.13
FBNDFidelity Tot20191202ETF2.7226.590.81-2.0225.7828.61
FBPFirst BanCor20191202A10.138.864.184.744.674.12
FBSSFauquier Ban20191202A451.40247.91247.91247.910.000.00
FBTFirst Trust20191202ETF8.206.003.764.052.241.95
FBZFirst Trust20191202ETF74.8326.5828.2128.21-1.63-1.64
FCFranklin Cov20191202A66.6837.8120.4622.5017.3515.31
FCAFirst Trust20191202ETF108.79105.98105.98105.980.000.00
FCALFirst Trust20191202ETF27.7950.5556.2235.53-5.6715.02
FCANFirst Trust20191202ETF32.9644.8932.5544.5512.330.34
FCAPFirst Capita20191202A53.93120.48160.64124.86-40.16-4.37
FCAUFIAT CHRYSLE20191202A6.795.520.961.494.554.03
FCBCFirst Commun20191202A52.3020.627.559.8713.0710.75
FCBPFirst Choice20191202A161.2588.7163.5568.9025.1619.81
FCCOFirst Commun20191202A101.3491.9291.8392.970.09-1.05
FCCY1st Constitu20191202A163.0791.7944.6547.0747.1444.72
FCEFFirst Trust20191202ETF19.4523.954.1319.0019.814.95
FCELFuelCell Ene20191202A32.4963.3240.2646.6123.0816.73
FCFFirst Common20191202A8.467.012.834.044.192.97
FCFSFirstCash, I20191202A20.137.953.594.204.363.75
FCGFirst Trust20191202ETF10.249.271.100.328.168.95
FCNFTI Consulti20191202A15.766.542.182.034.354.51
FCOMFidelity MSC20191202ETF5.894.292.191.982.112.32
FCORFidelity Cor20191202ETF10.827.255.997.041.270.21
FCPIFidelity Sto20191202ETF19.1443.069.384.7633.6738.29
FCPTFour Corners20191202A10.696.303.163.623.142.68
FCTRFirst Trust20191202ETF21.0112.388.4411.773.940.61
FCVTFirst Trust20191202ETF24.1625.6223.2723.262.362.36
FCXFreeport-McM20191202A8.7412.057.908.544.193.54
FDDFirst Trust20191202ETF11.799.133.613.795.525.33
FDEFFirst Defian20191202A18.3314.742.772.5111.9712.23
FDEMFidelity Tar20191202ETF30.1220.2920.2920.290.000.00
FDEVFidelity Tar20191202ETF10.628.363.473.474.894.89
FDHYFidelity Hig20191202ETF18.0016.4915.7916.150.700.34
FDISFidelity MSC20191202ETF4.864.271.831.592.442.68
FDIVFirst Trust20191202ETF22.3614.3214.2314.230.080.08
FDLFirst Trust20191202ETF3.632.471.331.571.150.91
FDLOFidelity Low20191202ETF9.9212.7411.3911.731.351.01
FDMFirst Trust20191202ETF13.819.178.488.700.700.48
FDMOFidelity Mom20191202ETF16.5313.956.5013.117.440.83
FDNFirst Trust20191202ETF3.433.631.311.732.331.91
FDNIFirst Trust20191202ETF89.2464.5264.5264.520.000.00
FDPFresh Del Mo20191202A19.338.760.401.948.366.82
FDRRFidelity Div20191202ETF32.2619.1214.9314.984.194.14
FDSFactset Rese20191202A12.954.821.772.113.052.71
FDTFirst Trust20191202ETF25.1913.7813.6313.700.150.08
FDTSFirst Trust20191202ETF1184.05
FDUSFidus Invest20191202A19.0316.555.296.5211.2610.03
FDVVFidelity Hig20191202ETF14.4911.6411.3611.730.28-0.09
FDXFedEx Corpor20191202A4.903.680.931.502.752.18
FEFirstEnergy20191202A2.252.200.890.841.311.36
FEIMFrequency El20191202A280.11139.4195.29128.3744.1111.04
FELEFranklin Ele20191202A25.5711.392.763.218.638.18
FEMFirst Trust20191202ETF9.605.223.184.152.031.06
FEMBFirst Trust20191202ETF19.7623.1620.7119.812.453.35
FEMSFirst Trust20191202ETF52.4824.4224.4924.46-0.07-0.04
FENCFennec Pharm20191202A390.51483.16179.37197.57303.79285.59
FENYFidelity MSC20191202ETF6.683.811.532.142.291.67
FEPFirst Trust20191202ETF25.2113.0412.5912.560.460.48
FETFORUM ENERGY20191202A82.8464.5039.4943.2425.0121.25
FEULCredit Suiss20191202ETN148.71
FEUZFirst Trust20191202ETF114.0755.4954.5654.560.930.93
FEXFirst Trust20191202ETF4.193.051.151.171.901.88
FEYEFireEye, Inc20191202A6.426.03-0.930.686.965.35
FEZSPDR EURO ST20191202ETF2.572.350.430.501.921.87
FFFuture Fuel20191202A26.1813.143.524.989.628.16
FFBCFirst Financ20191202A7.9714.282.942.6511.3511.63
FFBWFFBW, Inc. C20191202A77.3940.110.162.1139.9538.00
FFGFBL Financia20191202A72.4046.7839.4741.437.315.35
FFHGFormula Foli20191202ETF28.6221.2621.3221.32-0.06-0.06
FFHLFuwei Films20191202A230.27138.3255.0682.7483.2555.58
FFICFlushing Fin20191202A20.6413.924.584.689.349.24
FFINFirst Financ20191202A12.2112.113.043.699.078.42
FFIUUVA Unconstr20191202ETF20.9619.53-16.63-31.3136.1650.84
FFIVF5 Networks20191202A9.055.182.112.403.072.77
FFNWFirst Financ20191202A57.01104.3242.4241.9461.9162.38
FFRFirst Trust20191202ETF64.2026.7923.5723.573.223.22
FFSGFormulaFolio20191202ETF32.4021.0520.8820.880.160.16
FFTGFormulaFolio20191202ETF25.1513.8514.8011.12-0.952.74
FFTIFormulaFolio20191202ETF12.985.965.045.950.920.01
FFTYInnovator IB20191202ETF6.885.922.964.222.961.70
FFWMFirst Founda20191202A19.4710.382.342.808.047.58
FGFGL Holdings20191202A11.909.124.594.634.534.49
FGBIFIRST GUARAN20191202A404.59101.3189.2788.8212.0512.49
FGDFirst Trust20191202ETF8.109.482.916.736.582.76
FGENFibroGen, In20191202A16.8917.924.845.5613.0812.36
FGMFirst Trust20191202ETF27.0011.8410.6811.841.160.00
FHBFirst Hawaii20191202A8.643.541.201.112.342.43
FHKFirst Trust20191202ETF201.61150.79150.69150.690.100.10
FHLCFidelity MSC20191202ETF5.616.832.331.694.505.14
FHNFirst Horizo20191202A6.375.281.561.633.713.64
FIFRANKS INTER20191202A21.1417.8611.2110.996.666.87
FIBKFirst Inters20191202A17.5416.384.454.5111.9311.88
FIBRiShares Edge20191202ETF8.3610.689.4010.501.280.18
FICOFair Isaac C20191202A18.347.852.583.245.284.61
FIDFirst Trust20191202ETF16.2819.8628.1620.04-8.29-0.18
FIDIFidelity Int20191202ETF45.5632.9234.5236.02-1.60-3.10
FIDUFidelity MSC20191202ETF6.056.632.402.414.234.22
FIEEFI Enhanced20191202ETN111.0653.4065.6953.88-12.28-0.48
FIHDUBS AG FI En20191202ETN55.3030.3430.8530.30-0.510.05
FILLiShares MSCI20191202ETF51.2223.0538.5738.57-15.51-15.51
FINXGlobal X Fun20191202ETF30.9512.877.937.974.944.90
FISFidelity Nat20191202A3.533.631.211.402.422.23
FISIFinancial In20191202A64.9851.1237.0635.9214.0615.20
FISRSPDR SSGA Fi20191202ETF17.1511.6511.0811.080.570.57
FISVFiserv Inc20191202A4.193.781.021.402.762.38
FITFitbit, Inc.20191202A14.5411.825.916.485.915.32
FITBFifth Third20191202A3.384.001.421.302.592.71
FITESPDR S&P Ken20191202ETF35.1096.2390.8490.845.395.39
FIVAFidelity Int20191202ETF57.7732.2829.1330.533.161.75
FIVEFive Below,20191202A9.075.240.611.414.633.83
FIVGDefiance Nex20191202ETF7.328.567.127.141.451.43
FIVNFIVE9, INC.20191202A15.508.553.144.865.413.68
FIWFirst Trust20191202ETF11.968.015.957.582.060.43
FIXComfort Syst20191202A22.229.404.124.815.294.59
FIXDFirst Trust20191202ETF3.532.051.191.290.860.76
FIXXHomology Med20191202A80.9640.9821.0227.7919.9613.20
FIZZNational Bev20191202A18.9513.853.774.6810.089.17
FJNKPacific Glob20191202ETF16.950.00
FJPFirst Trust20191202ETF26.8519.8319.1519.230.680.60
FKOFirst Trust20191202ETF169.9413.7914.0114.01-0.22-0.22
FKUFirst Trust20191202ETF42.8234.3831.2331.233.143.14
FLFoot Locker,20191202A4.634.781.291.583.503.20
FLAGFLAG-Forensi20191202ETF45.1718.57-1.0313.4219.605.15
FLATiPath US Tre20191202ETF113.620.000.000.000.000.00
FLAUFranklin FTS20191202ETF125.5498.2898.0898.080.210.21
FLAXFranklin FTS20191202ETF63.3131.7831.7831.780.000.00
FLBLFranklin Lib20191202ETF25.154.374.374.370.000.00
FLBRFranklin FTS20191202ETF37.0321.0921.1821.09-0.090.00
FLCBFranklin Lib20191202ETF29.5328.7128.7128.710.000.00
FLCHFranklin FTS20191202ETF35.7040.7911.5025.0129.2915.78
FLCOFranklin Lib20191202ETF25.2611.0610.5010.840.560.22
FLDMFluidigm Cor20191202A43.2834.830.64-3.0234.1937.84
FLDRFidelity Low20191202ETF3.663.343.313.310.030.03
FLEEFranklin FTS20191202ETF4.754.834.834.830.000.00
FLEHFranklin FTS20191202ETF32.4540.4444.0844.08-3.65-3.65
FLEUBarclays ETN20191202ETN106.1637.8017.1917.1920.6120.61
FLEXFlex Ltd. Or20191202A9.0710.450.910.969.569.51
FLFRFranklin FTS20191202ETF12.457.7210.0410.04-2.32-2.32
FLGBFranklin FTS20191202ETF12.5220.7514.4314.436.326.32
FLGECredit Suiss20191202ETN48.9133.1333.2433.20-0.12-0.08
FLGRFranklin FTS20191202ETF11.1714.9831.4931.49-16.51-16.51
FLGTFulgent Gene20191202A54.0734.3415.2315.5819.1118.76
FLHKFranklin FTS20191202ETF23.760.470.580.58-0.10-0.10
FLHYFranklin Lib20191202ETF11.235.29-3.403.958.691.34
FLIAFranklin Lib20191202ETF35.2862.6562.6562.650.000.00
FLICFirst of Lon20191202A28.3921.078.999.5712.0811.50
FLINFranklin FTS20191202ETF19.0840.0316.16-7.6323.8747.66
FLIRFlir Systems20191202A6.526.223.733.752.492.47
FLIYFranklin FTS20191202ETF13.886.726.376.320.360.40
FLJHFranklin FTS20191202ETF69.5339.4139.4139.410.000.00
FLJPFranklin FTS20191202ETF35.7513.4812.8112.290.661.18
FLKRFranklin FTS20191202ETF84.7839.3139.3139.310.000.00
FLLFull House R20191202A60.4870.2135.4636.4534.7633.76
FLLAFranklin FTS20191202ETF52.6345.3445.3445.340.000.00
FLLVFranklin Lib20191202ETF22.5221.2420.2619.540.981.70
FLMFirst Trust20191202ETF66.72107.95107.95107.950.000.00
FLMBFranklin Lib20191202ETF21.0615.8115.8115.810.000.00
FLMIFranklin Lib20191202ETF31.9715.2615.2615.260.000.00
FLMNFalcon Miner20191202A58.5555.7311.4014.1544.3341.59
FLMXFranklin FTS20191202ETF29.0435.2035.2035.200.000.00
FLNFirst Trust20191202ETF103.7129.602.120.7427.4928.87
FLNGFLEX LNG Ltd20191202A354.85146.60138.90138.907.707.70
FLNTFluent, Inc.20191202A73.1071.6540.9642.9730.6828.68
FLOFlowers Food20191202A4.914.503.172.691.331.81
FLOTiShares Floa20191202ETF1.961.701.421.420.280.28
FLOWSPX FLOW, In20191202A17.936.510.190.146.336.37
FLQDFranklin Lib20191202ETF9.747.417.116.810.300.60
FLQEFranklin Lib20191202ETF22.2912.1711.1611.161.011.01
FLQGFranklin Lib20191202ETF24.41
FLQHFranklin Lib20191202ETF23.5141.4548.4346.11-6.98-4.65
FLQLFranklin Lib20191202ETF7.092.661.351.341.301.31
FLQMFranklin Lib20191202ETF24.5120.1623.4323.43-3.27-3.27
FLQSFranklin Lib20191202ETF23.0825.187.727.5917.4617.58
FLRFluor Corpor20191202A8.805.972.672.813.303.17
FLRNSPDR Bloombe20191202ETF3.272.181.491.890.690.28
FLRTPacific Glob20191202ETF14.6549.3038.7912.6010.5136.70
FLRUFranklin FTS20191202ETF65.8138.9138.9138.910.000.00
FLSFlowserve Co20191202A7.6512.143.823.918.328.23
FLSAFranklin FTS20191202ETF92.4667.9469.1267.94-1.180.00
FLSWFranklin FTS20191202ETF53.3740.7839.1340.551.650.24
FLTFleetCor Tec20191202A8.167.603.234.334.373.27
FLTBFidelity Lim20191202ETF6.954.664.935.03-0.27-0.37
FLTRVanEck Vecto20191202ETF4.222.882.072.740.810.15
FLTWFranklin FTS20191202ETF88.4515.6815.6815.680.000.00
FLWS1-800-FLOWER20191202A20.4016.09-8.33-3.8124.4219.90
FLXNFlexion Ther20191202A23.9316.318.018.108.328.21
FLXSFlexsteel In20191202A88.1143.5213.3814.9730.1428.56
FLZAFranklin FTS20191202ETF31.4928.8831.3931.39-2.51-2.51
FMiShares MSCI20191202ETF13.6126.6122.4823.574.123.04
FMAOFarmers & Me20191202A84.0463.9260.9761.602.952.32
FMATFidelity MSC20191202ETF6.355.05-0.17-0.575.225.62
FMBFirst Trust20191202ETF4.783.783.003.010.770.76
FMBHFirst Mid Ba20191202A54.2422.1512.3612.959.799.20
FMBIFirst Midwes20191202A8.0112.113.383.638.738.48
FMCFMC Corporat20191202A6.303.481.041.242.442.24
FMCIForum Merger20191202A39.1839.1439.1439.140.000.00
FMFFirst Trust20191202ETF85.8842.4842.4842.480.000.00
FMHIFirst Trust20191202ETF24.3312.9046.1412.43-33.240.47
FMKFirst Trust20191202ETF28.489.63-3.972.8413.616.79
FMNBFarmers Nati20191202A39.9221.719.4710.5812.2411.13
FNFabrinet20191202A14.199.825.305.934.513.88
FNBF.N.B. Corp20191202A8.365.571.461.574.113.98
FNCBFNCB Bancorp20191202A179.24155.14153.71155.221.43-0.08
FNCLFidelity MSC20191202ETF4.497.063.152.873.914.19
FNDFloor & Deco20191202A10.445.62-0.260.385.885.25
FNDASchwab Funda20191202ETF6.094.613.763.930.850.68
FNDBSchwab Funda20191202ETF18.2810.821.5211.319.30-0.49
FNDCSchwab Funda20191202ETF10.883.573.663.47-0.090.10
FNDESchwab Funda20191202ETF4.313.143.174.09-0.03-0.95
FNDFSchwab Funda20191202ETF5.493.481.981.961.491.51
FNDXSchwab Funda20191202ETF3.683.972.372.161.601.81
FNFFidelity Nat20191202A3.822.661.021.231.641.43
FNGDMicroSectors20191202ETN10.399.251.261.967.997.29
FNGOMicroSectors20191202ETN11.5919.4425.0519.32-5.610.12
FNGSMicroSectors20191202ETN39.8251.9351.9351.930.000.00
FNGUMicroSectors20191202ETN8.8114.6111.9714.622.64-0.01
FNGZMicroSectors20191202ETN12.078.023.276.614.751.41
FNHCFedNat Holdi20191202A35.8215.9327.6119.49-11.68-3.55
FNIFirst Trust20191202ETF12.297.273.233.254.034.01
FNJNFinjan Holdi20191202A67.4749.50-17.24-17.2466.7466.74
FNKFirst Trust20191202ETF43.6023.3722.4523.370.920.00
FNKOFunko, Inc.20191202A14.2721.704.592.0017.1119.70
FNLCFirst Bancor20191202A142.0283.9169.4071.5114.5012.39
FNOVFT Cboe Vest20191202ETF16.788.518.738.72-0.22-0.21
FNVFranco-Nevad20191202A4.482.921.131.661.791.26
FNWBFirst Northw20191202A77.5255.0417.5331.8037.5123.24
FNXFirst Trust20191202ETF9.3415.8911.2511.614.634.27
FNYFirst Trust20191202ETF35.5529.1828.9328.830.260.35
FOCSFocus Financ20191202A35.0019.165.776.6813.3912.48
FOEFerro Corpor20191202A12.8210.193.774.566.435.70
FOLDAmicus Thera20191202A9.9029.29-1.283.5230.5625.77
FONRFonar Corpor20191202A70.3130.9019.4819.6711.4211.23
FORForestar Gro20191202A29.7118.937.7212.2911.216.63
FORDForward Indu20191202A321.09304.45200.73200.73103.73103.73
FORKFuling Globa20191202A473.96248.94131.66131.66117.27117.27
FORMFormFactor I20191202A14.8830.821.952.7028.8728.11
FORRForrester Re20191202A39.9017.8212.3213.095.514.73
FOSLFossil Group20191202A18.3618.350.307.4018.0610.97
FOVLiShares Focu20191202ETF10.08
FOXFox Corporat20191202A3.394.070.240.163.833.91
FOXAFox Corporat20191202A3.103.730.440.813.292.92
FOXFFox Factory20191202A24.1821.887.245.9114.6415.97
FPAFirst Trust20191202ETF126.8567.0867.0867.080.000.00
FPACFar Point Ac20191202A39.12
FPAYFlexShopper,20191202A98.8064.6232.0532.1532.5732.47
FPEFirst Trust20191202ETF5.084.724.574.610.140.10
FPEIFirst Trust20191202ETF19.0312.0912.1612.00-0.080.09
FPHFive Point H20191202A25.549.7614.9710.71-5.21-0.95
FPIFarmland Par20191202A36.5745.8035.3835.7310.4210.07
FPRXFive Prime T20191202A43.7926.5514.2115.0712.3411.48
FPXFirst Trust20191202ETF4.843.222.591.620.631.59
FPXEFirst Trust20191202ETF18.1023.4717.1417.146.336.33
FPXIFirst Trust20191202ETF114.13147.62147.62147.620.000.00
FQALFidelity Qua20191202ETF8.757.701.966.125.741.57
FRFirst Indust20191202A7.263.610.150.803.462.82
FRAFFranklin Fin20191202A268.17143.16147.14147.14-3.98-3.98
FRAKVanEck Vecto20191202ETF72.6942.7442.6242.620.120.12
FRANFrancesca''s20191202A81.5557.4730.1237.3227.3520.15
FRBAFirst Bank20191202A93.4832.0927.7028.674.403.42
FRBKRepublic Fir20191202A49.0125.9214.1014.4211.8211.50
FRCFirst Republ20191202A5.934.011.741.862.272.15
FRDFriedman Ind20191202A981.271436.171437.351437.05-1.19-0.89
FRDMFreedom 10020191202ETF43.44279.03-90.25-90.25369.29369.29
FRELFidelity MSC20191202ETF5.2111.30-1.24-0.8412.5412.14
FREQFrequency Th20191202A146.9088.4940.7343.0647.7745.43
FRGFranchise Gr20191202A151.56153.60125.33125.3328.2628.26
FRGIFiesta Resta20191202A26.7715.841.662.4414.1813.40
FRHCFreedom Hold20191202A25.0828.5126.6726.461.842.05
FRIFirst Trust20191202ETF6.5837.3217.4220.1619.9017.15
FRLGLarge Cap Gr20191202ETN46.4329.4823.8423.635.645.85
FRMEFirst Mercha20191202A13.4412.172.101.4010.0710.77
FROFrontline Lt20191202A9.417.332.693.064.644.26
FRPHFRP Holdings20191202A155.4385.4378.3279.077.116.36
FRPTFreshpet, In20191202A14.8311.753.969.307.792.45
FRTFederal Real20191202A7.424.902.282.652.632.26
FRTAForterra, In20191202A28.0740.62-6.080.7746.7039.86
FSBFranklin Fin20191202A31.3719.579.5111.7210.067.84
FSBCFSB Bancorp,20191202A198.9380.2297.7797.77-17.55-17.55
FSBWFS Bancorp,20191202A149.5367.0463.8665.573.191.47
FSCTForeScout Te20191202A21.2339.877.898.4731.9931.41
FSEAFirst Seacoa20191202A95.0052.33-2.84-2.8455.1755.17
FSFGFirst Saving20191202A307.14105.8482.9388.4522.9117.39
FSIFlexible Sol20191202A94.16146.45-2.0766.33148.5380.12
FSKFS KKR Capit20191202A15.9215.0411.0610.623.984.42
FSLRFirst Solar,20191202A7.275.491.550.663.944.83
FSLYFastly, Inc.20191202A25.7317.697.1310.0710.577.63
FSMFORTUNA Silv20191202A30.1627.5717.2818.4710.259.10
FSMBFirst Trust20191202ETF6.737.137.137.130.000.00
FSMDFidelity Sma20191202ETF13.937.778.348.34-0.57-0.57
FSPFranklin Str20191202A14.3011.07-3.913.9114.987.16
FSSFederal Sign20191202A14.4211.260.92-0.2910.3411.55
FSTAFidelity MSC20191202ETF3.872.852.382.430.460.41
FSTRFoster (Lb)20191202A87.0370.0659.4361.6210.628.44
FSVFirstService20191202A27.5114.597.826.816.777.78
FSZFirst Trust20191202ETF33.8714.6014.6014.600.000.00
FTAFirst Trust20191202ETF3.242.290.701.101.581.19
FTACFinTech Acqu20191202A24.4329.7329.5729.570.160.16
FTAGFirst Trust20191202ETF50.3023.288.618.6114.6714.67
FTAIFortress Tra20191202A14.8814.525.279.319.255.21
FTCFirst Trust20191202ETF4.051.860.861.211.010.65
FTCHFarfetch Lim20191202A13.789.964.983.204.986.76
FTCSFirst Trust20191202ETF2.694.494.954.31-0.470.18
FTDRfrontdoor, i20191202A19.6416.252.824.2113.4312.04
FTECFidelity MSC20191202ETF3.275.262.414.252.861.01
FTEKFuel Tech, I20191202A222.26192.32192.30192.300.020.02
FTFTFuture FinTe20191202A167.30130.68119.92120.7310.769.95
FTGCFirst Trust20191202ETF23.3016.7716.4116.410.360.36
FTHIFirst Trust20191202ETF28.7115.3014.2514.351.050.95
FTITechnipFMC p20191202A5.345.14-0.190.435.324.70
FTKFlotek Indus20191202A61.3566.4313.5128.2952.9238.14
FTLBFirst Trust20191202ETF24.4159.3656.7756.772.592.59
FTLSFirst Trust20191202ETF9.736.274.184.392.091.88
FTNTFortinet, In20191202A5.794.872.162.282.722.60
FTRFrontier Com20191202A74.3069.0562.0564.167.014.89
FTRIFirst Trust20191202ETF51.0821.3721.3721.370.000.00
FTSFortis Inc.20191202A2.753.682.612.681.081.01
FTSDFranklin Lib20191202ETF9.474.434.174.370.260.06
FTSIFTS Internat20191202A80.1943.6314.9517.6928.6725.94
FTSLFirst Trust20191202ETF3.182.182.972.98-0.79-0.80
FTSMFirst Trust20191202ETF1.671.541.541.540.010.01
FTVFortive Corp20191202A3.583.171.701.331.471.84
FTXDFirst Trust20191202ETF14.8780.0580.0580.050.000.00
FTXGFirst Trust20191202ETF46.3328.9427.8231.301.12-2.36
FTXHFirst Trust20191202ETF46.9436.8721.9625.2814.9111.59
FTXLFirst Trust20191202ETF45.0219.9415.2915.454.654.49
FTXNFirst Trust20191202ETF44.6872.6272.6272.620.000.00
FTXOFirst Trust20191202ETF4.864.533.353.091.181.43
FTXRFirst Trust20191202ETF14.740.080.080.080.000.00
FUDE-TRACS UBS20191202ETN51.8622.7822.7822.780.000.00
FULH.B. Fuller20191202A13.125.893.023.212.872.68
FULCFulcrum Ther20191202A160.60246.7189.0189.95157.71156.76
FULTFulton Finan20191202A6.225.871.411.814.464.06
FUMBFirst Trust20191202ETF11.5410.2210.2810.28-0.06-0.06
FUNCedar Fair,20191202A11.9618.091.512.4416.5815.65
FUNCFirst United20191202A64.0041.0739.9839.901.091.17
FUNDSprott Focus20191202A37.8848.4918.7420.1029.7528.39
FUSBFirst US Ban20191202A113.0355.3638.6544.5716.7210.80
FUTProShares Ma20191202ETF37.0215.0820.4820.48-5.39-5.39
FUTYFidelity MSC20191202ETF3.773.182.572.610.620.57
FUVArcimoto, In20191202A117.66112.7583.5476.9729.2135.77
FVFirst Trust20191202ETF8.615.843.793.892.041.95
FVALFidelity Val20191202ETF25.0116.1110.4714.725.651.39
FVCFirst Trust20191202ETF21.2010.0910.3810.07-0.290.02
FVCBFVCBankcorp,20191202A104.3758.7447.8651.6610.887.08
FVDFirst Trust20191202ETF2.912.911.000.781.912.13
FVEFive Star Se20191202A315.16516.26351.07351.07165.18165.18
FVLFirst TrustV20191202ETF22.1911.1011.1011.100.000.00
FVRRFiverr Inter20191202A79.5239.5725.0928.6914.4810.87
FWDBAdvisorShare20191202ETF61.3847.7947.7947.790.000.00
FWONALiberty Medi20191202A24.7718.709.0210.209.688.49
FWONKLiberty Medi20191202A10.797.043.233.643.803.40
FWRDForward Air20191202A20.557.101.511.695.595.42
FXDFirst Trust20191202ETF5.324.701.402.043.312.67
FXGFirst Trust20191202ETF4.743.561.621.971.951.60
FXHFirst Trust20191202ETF4.874.131.642.392.501.74
FXIiShares Chin20191202ETF2.442.350.180.232.172.13
FXLFirst Trust20191202ETF3.824.042.072.961.971.09
FXNFirst Trust20191202ETF11.7410.088.929.471.160.61
FXNCFIRST NATL C20191202A545.87495.92494.08494.081.841.84
FXOFirst Trust20191202ETF4.536.154.254.121.942.08
FXPProShares Ul20191202ETF4.146.323.86-0.812.457.13
FXRFirst Trust20191202ETF5.692.942.062.100.880.84
FXUFirst Trust20191202ETF4.6110.308.638.381.671.92
FXZFirst Trust20191202ETF6.486.204.995.171.211.02
FYCFirst Trust20191202ETF12.9210.569.059.831.510.73
FYLDCambria Fore20191202ETF31.0624.7024.7224.70-0.020.00
FYTFirst Trust20191202ETF49.1212.097.137.094.965.00
FYXFirst Trust20191202ETF9.548.051.803.466.244.59
GGENPACT LIMI20191202A3.523.93-0.070.963.992.96
GAACambria Glob20191202ETF27.7612.5211.7811.780.740.74
GABCGerman Ameri20191202A33.4886.0011.7512.5974.2473.41
GAIAGaia, Inc. C20191202A51.2524.316.396.9317.9117.38
GAINGladstone In20191202A12.2613.748.189.595.574.15
GALSPDR SSgA Gl20191202ETF29.5118.8219.6819.15-0.86-0.32
GALTGalectin The20191202A47.7881.4855.0556.3826.4325.10
GAMRETFMG Video20191202ETF58.9331.7532.0832.08-0.34-0.34
GARSGarrison Cap20191202A37.4753.8613.6915.8940.1837.97
GASSStealthGas,20191202A72.81139.2212.7722.44126.45116.78
GATXGATX Corpora20191202A21.707.803.193.194.604.61
GAZiPath Series20191202ETN290.51132.39209.84132.94-77.45-0.55
GBCIGlacier Banc20191202A11.1417.791.762.0916.0315.70
GBDCGolub Capita20191202A5.7014.0311.2611.502.772.55
GBFiShares Gove20191202ETF11.139.449.059.320.390.12
GBILGoldman Sach20191202ETF1.000.870.870.870.000.00
GBLGAMCO Invest20191202A62.4738.3816.8620.0121.5318.38
GBLIGlobal Indem20191202A312.20122.2985.2996.1437.0026.15
GBRNew Concept20191202A168.32140.2689.37110.8250.8929.44
GBTGlobal Blood20191202A20.4612.745.827.606.925.14
GBUGiPath Gold E20191202ETN6.488.238.238.230.000.00
GBUYGoldman Sach20191202ETF12.9320.1216.6616.683.463.44
GBXThe Greenbri20191202A19.5512.254.044.788.217.46
GCAPGain Capital20191202A41.1326.945.405.9721.5520.97
GCBCGreene Count20191202A169.8899.4698.5699.740.91-0.28
GCIGannett Co.,20191202A15.7214.355.643.548.7110.81
GCOGenesco Inc.20191202A17.388.401.151.467.256.94
GCOWPacer Global20191202ETF24.4710.127.697.802.432.32
GCPGCP Applied20191202A15.467.701.601.106.106.60
GDGeneral Dyna20191202A4.763.390.881.152.502.24
GDATGoldman Sach20191202ETF13.206.046.806.24-0.76-0.20
GDDYGoDaddy Inc20191202A6.148.40-0.46-0.198.858.59
GDENGolden Enter20191202A27.8417.804.114.3913.6913.41
GDMAGadsden Dyna20191202ETF18.4613.1412.3912.390.750.75
GDNAGoldman Sach20191202ETF13.2016.326.1717.6310.15-1.31
GDOTGreen Dot Co20191202A11.075.08-1.73-1.356.826.43
GDPGoodrich Pet20191202A274.04213.30209.12208.974.174.33
GDVDPrincipal Ac20191202ETF70.39110.75110.75110.750.000.00
GDXVanEck Vecto20191202ETF3.693.640.530.543.123.11
GDXJVanEck Vecto20191202ETF2.642.560.060.252.502.31
GEGeneral Elec20191202A8.886.592.833.483.753.10
GECGreat Elm Ca20191202A710.84196.52160.36177.2336.1719.30
GECCGreat Elm Ca20191202A31.5016.624.7715.4711.851.15
GEFGreif, Inc.20191202A21.007.623.494.074.143.55
GEFBGreif, Inc.20191202A116.2351.2440.8448.4010.402.84
GELGenesis Ener20191202A9.337.462.993.444.474.04
GEMGoldman Sach20191202ETF17.4711.575.915.005.666.57
GENGenesis Heal20191202A70.2881.6262.2656.2619.3625.36
GENCGencor Indus20191202A59.1056.7368.2469.26-11.51-12.53
GENYPrincipal Mi20191202ETF77.6541.8541.8541.850.000.00
GEOThe GEO Grou20191202A9.007.073.633.443.443.63
GEOSGeospace Tec20191202A75.3984.1419.8919.7964.2564.35
GERNGeron Corp20191202A70.2356.5035.1735.0621.3321.44
GESGuess?, Inc.20191202A8.275.942.682.943.263.01
GEVOGevo, Inc.20191202A84.0473.5933.8342.8539.7630.75
GFEDGuaranty Fed20191202A284.0158.8828.7728.7730.1230.12
GFFGriffon Corp20191202A18.6210.03-0.352.8110.387.21
GFINGoldman Sach20191202ETF11.807.581.031.616.555.97
GFNGeneral Fina20191202A101.2145.3025.2026.7520.0918.55
GGGGraco Inc20191202A7.254.330.981.153.353.18
GHGuardant Hea20191202A20.9815.057.348.437.716.62
GHLGreenhill &20191202A18.4810.612.764.407.856.21
GHMGraham Corpo20191202A60.6738.9024.2523.8014.6515.10
GHSIGuardion Hea20191202A84.40132.05111.17110.3320.8921.72
GHYBGoldman Sach20191202ETF18.0413.4213.6313.50-0.21-0.08
GHYGiShares US &20191202ETF10.5416.2616.0916.090.170.17
GIBCGI Inc.20191202A5.034.563.013.101.551.47
GIFIGulf Island20191202A61.2049.64-0.50-0.8050.1350.44
GIGBGoldman Sach20191202ETF5.885.895.505.790.390.10
GIGESoFi Gig Eco20191202ETF84.0631.6131.6131.610.000.00
GIGMGigaMedia Lt20191202A107.67140.67-17.51-17.47158.18158.14
GIISPDR S&P Glo20191202ETF13.318.946.185.472.773.48
GIIIG-Iii Appare20191202A18.159.542.804.786.734.75
GILGildan Activ20191202A4.833.54-1.390.234.933.31
GILDGilead Scien20191202A2.174.041.141.472.902.57
GILTGilat Satell20191202A52.0571.9788.2488.59-16.27-16.62
GISGeneral Mill20191202A2.382.33-1.76-1.784.094.11
GIXGigCapital2,20191202A41.6638.6138.6138.610.000.00
GKOSGlaukos Corp20191202A18.238.371.761.956.616.42
GLGlobe Life I20191202A5.212.090.650.621.431.47
GLADGladstone Ca20191202A14.527.753.282.724.475.04
GLBSGlobus Marit20191202A246.03153.54159.94150.90-6.402.64
GLBYWisdomTree Y20191202ETF51.840.810.740.810.070.00
GLBZGlen Burnie20191202A189.84180.62-34.20-55.36214.82235.98
GLDDGreat Lakes20191202A16.3219.44-1.941.5221.3917.93
GLDICredit Suiss20191202ETF17.219.659.159.150.500.50
GLEOGalileo Acqu20191202A656.23398.48398.48398.480.000.00
GLGTD Holdings,20191202A138.16110.3051.8471.8258.4538.48
GLIBAGCI Liberty,20191202A9.593.900.961.542.952.36
GLIFAGFiQ Global20191202ETF629.87476.26476.26476.260.000.00
GLMDGalmed Pharm20191202A101.77109.2666.4072.1442.8637.12
GLNGGolar LNG Lt20191202A11.269.590.491.259.108.34
GLOBGLOBANT S.A.20191202A22.728.605.945.622.672.99
GLOGGASLOG LTD20191202A17.4615.935.396.7310.549.24
GLOPGASLOG PARTN20191202A17.2411.885.485.436.396.44
GLPGlobal Partn20191202A20.3214.569.2310.305.334.26
GLPIGaming and L20191202A5.4717.3111.2411.936.075.39
GLREGreenlight C20191202A28.6123.81-0.013.5423.8320.28
GLTGlatfelter20191202A15.968.461.722.466.746.00
GLUUGlu Mobile I20191202A18.8416.911.871.3315.0415.58
GLWCorning Inco20191202A3.562.940.280.832.662.10
GLYCGlycoMimetic20191202A45.2923.986.537.8817.4616.10
GMGeneral Moto20191202A2.822.991.271.351.721.64
GMANGoldman Sach20191202ETF12.1811.396.7815.184.61-3.79
GMDAGamida Cell20191202A185.6594.5365.8070.7528.7323.77
GMEGameStop Cor20191202A16.1413.757.196.536.567.21
GMEDGLOBUS MEDIC20191202A9.535.370.050.345.335.04
GMFSPDR S&P Eme20191202ETF23.318.748.158.230.590.51
GMHIGores Metrop20191202A118.34
GMLPGolar LNG Pa20191202A22.1413.754.721.589.0212.17
GMOGeneral Moly20191202A198.58166.5480.9884.9085.5681.65
GMOMCambria Glob20191202ETF13.769.942.585.657.364.29
GMREGlobal Medic20191202A18.719.953.625.246.344.72
GMSGMS Inc.20191202A19.4212.351.343.2711.019.07
GNAFMicroSectors20191202ETN9.777.582.39-5.055.1912.63
GNCGNC Holdings20191202A35.6328.169.1413.7919.0414.34
GNCAGenocea Bios20191202A162.56181.1988.0691.0093.1390.20
GNEGENIE ENERGY20191202A31.7417.97-0.64-0.2018.6118.17
GNKGENCO SHIPPI20191202A19.8221.4617.2520.074.211.39
GNLGlobal Net L20191202A5.895.70-1.34-0.437.056.14
GNLNGreenlane Ho20191202A147.1675.9354.7954.5121.1521.43
GNMAiShares GNMA20191202ETF13.9414.9514.9514.950.000.00
GNMKGenMark Diag20191202A31.9117.787.738.0210.059.76
GNOMGlobal X Gen20191202ETF28.2224.7627.0226.97-2.26-2.20
GNPXGenprex, Inc20191202A279.25218.14188.10180.8130.0337.33
GNRSPDR S&P Glo20191202ETF16.237.847.697.830.150.01
GNRCGENERAC HOLD20191202A8.467.201.161.236.045.97
GNSSGenasys Inc.20191202A120.1068.0344.3643.2523.6724.78
GNTXGentex Corp20191202A4.6819.606.837.0912.7812.53
GNTYGuaranty Ban20191202A124.4465.2441.0543.5624.2021.68
GNUSGenius Brand20191202A237.46225.81153.96159.4371.8566.38
GNWGenworth Fin20191202A25.6621.9713.9514.898.027.08
GOGrocery Outl20191202A21.5016.360.755.9515.6110.41
GOATVanEck Vecto20191202ETF31.9723.0719.8023.073.270.00
GOAUUS Global GO20191202ETF42.4848.5919.3548.1529.240.44
GOEXGlobal X Gol20191202ETF175.3676.5876.5876.580.000.00
GOGLGolden Ocean20191202A17.6117.8711.5810.566.307.32
GOGOGogo Inc.20191202A19.6217.024.498.1212.538.90
GOLDBarrick Gold20191202A5.955.361.532.233.833.13
GOLFAcushnet Hol20191202A14.025.89-1.73-0.807.626.69
GOODGladstone Co20191202A14.767.292.853.084.434.21
GOOGAlphabet Inc20191202A4.773.563.683.60-0.12-0.04
GOOGLAlphabet Inc20191202A4.923.820.491.513.332.30
GOOSCanada Goose20191202A6.714.600.601.243.993.36
GOROGold Resourc20191202A23.7938.3213.5610.9224.7627.40
GOSSGossamer Bio20191202A46.7328.1411.2612.3716.8815.77
GOVTiShares U.S.20191202ETF3.843.352.562.280.791.07
GPAQGordon Point20191202A35.19
GPCGenuine Part20191202A5.443.230.570.722.662.51
GPIGroup 1 Auto20191202A27.4916.688.7610.237.926.45
GPKGraphic Pack20191202A6.205.860.511.425.344.44
GPLGreat Panthe20191202A22.7032.5729.0428.673.533.90
GPMTGranite Poin20191202A8.507.484.174.683.322.80
GPNGlobal Payme20191202A5.873.551.421.632.141.93
GPORGulfport Ene20191202A41.7936.6913.3915.7523.3120.93
GPREGreen Plains20191202A19.0713.25-4.390.3817.6412.88
GPRKGEOPARK LIMI20191202A41.5325.3513.9415.5411.419.81
GPROGoPro, Inc.20191202A25.9427.749.2210.0118.5317.73
GPSThe Gap, Inc20191202A6.216.762.723.114.043.66
GPXGP Strategie20191202A75.9950.0837.5739.5012.5110.58
GQREFlexShares G20191202ETF12.427.756.687.811.07-0.06
GRAW.R. Grace &20191202A9.504.650.731.303.923.36
GRAFGraf Industr20191202A29.6629.5729.5729.570.000.00
GRBKGreen Brick20191202A25.6730.333.245.9827.0924.36
GRCThe Gorman-R20191202A39.7817.007.488.659.528.34
GREKGlobal X MSC20191202ETF14.0210.238.688.871.541.36
GRESIQ ARB Globa20191202ETF17.0429.5636.0034.04-6.44-4.48
GRIDFirst Trust20191202ETF34.7326.4822.3723.834.122.66
GRIFGriffin Indu20191202A277.78254.95223.29248.6131.666.35
GRINGrindrod Shi20191202A209.4770.62-68.00-68.00138.63138.63
GRNiPath Series20191202ETN68.65
GRNBVanEck Vecto20191202ETF23.9589.4183.3883.386.036.03
GRNQGreenpro Cap20191202A1016.561432.40834.10889.29598.30543.11
GROWUS Global In20191202A120.0392.4094.6695.28-2.25-2.88
GRPNGroupon, Inc20191202A35.6026.7912.7314.6414.0412.14
GRTSGritstone On20191202A91.0782.6435.4234.7647.2247.88
GRTXGalera Thera20191202A120.1064.7136.1637.4028.5527.31
GRUAB Svensk Ek20191202ETN87.9032.9544.4544.45-11.50-11.50
GRUBGRUBHUB INC.20191202A7.847.451.692.815.774.64
GRWGGROW GENERAT20191202A178.66134.98119.74122.8515.2412.13
GSGoldman Sach20191202A3.473.101.851.971.251.13
GSATGlobalstar,20191202A50.1752.5835.1735.2617.4117.33
GSBGlobalSCAPE,20191202A62.20157.7224.8139.44132.92118.28
GSBCGreat Southe20191202A50.9427.8414.7216.3913.1211.45
GSCGS Connect S20191202ETN62.7880.6580.6580.650.000.00
GSEUGoldman Sach20191202ETF54.9052.4252.4652.42-0.040.00
GSEWGoldman Sach20191202ETF14.3513.8112.3412.281.471.53
GSHDGoosehead In20191202A47.4619.6412.8810.876.758.76
GSIEGoldman Sach20191202ETF9.374.333.333.581.000.75
GSITGSI Technolo20191202A59.3537.0314.1014.1722.9322.86
GSJYGoldman Sach20191202ETF50.6246.2946.2246.290.070.00
GSKYGreenSky, In20191202A28.9821.235.968.1215.2613.11
GSLGlobal Ship20191202A125.6967.9662.7759.105.188.85
GSLCGoldman Sach20191202ETF3.542.740.730.612.012.14
GSMFerroglobe P20191202A120.67114.4294.0199.1520.4115.27
GSPBarclays Ban20191202ETN21.879.159.409.30-0.25-0.15
GSSGolden Star20191202A31.8526.7415.4617.3511.299.39
GSSCGS ActiveBet20191202ETF24.9412.6012.2912.380.310.22
GSSTGoldman Sach20191202ETF4.734.394.394.390.000.00
GSUMGridsum Hold20191202A179.1188.6977.4278.9411.289.76
GSVGold Standar20191202A86.1387.5376.1178.2811.429.25
GSYInvesco Ultr20191202ETF1.981.751.381.380.370.37
GTGoodyear Tir20191202A6.796.75-0.34-0.157.106.91
GTEGran Tierra20191202A41.2050.0224.9221.5425.2028.59
GTECGreenland Te20191202A342.78275.82179.12179.1296.7096.70
GTESGates Indust20191202A27.3216.315.365.8810.9510.43
GTHXG1 Therapeut20191202A42.6930.492.735.3027.7625.18
GTIMGood Times R20191202A275.28360.31200.52202.42159.79157.89
GTIPGoldman Sach20191202ETF4.609.7313.3212.42-3.59-2.69
GTLSChart Indust20191202A18.016.742.532.984.213.76
GTNGray Televis20191202A12.246.412.552.973.863.44
GTNAGray Televis20191202A245.3460.48-5.81-5.8166.2966.29
GTOInvesco Tota20191202ETF12.445.405.645.64-0.24-0.24
GTSTriple-S Man20191202A26.6910.975.795.785.175.19
GTTGTT Communic20191202A32.8817.025.307.1711.729.85
GTXGarrett Moti20191202A24.968.513.795.034.723.48
GTYGetty Realty20191202A16.237.963.683.934.284.02
GTYHGTY Technolo20191202A110.7964.3446.6048.0017.7316.34
GUDBSage ESG Int20191202ETF37.9319.6019.6019.600.000.00
GULFWisdomTree20191202ETF101.2738.5541.6753.73-3.12-15.18
GUNRFlexShares G20191202ETF3.712.511.571.570.940.94
GUREGulf Resourc20191202A322.62108.8377.0678.7531.7730.08
GURUGlobal X Gur20191202ETF35.1032.1423.3723.248.778.90
GUSHDirexion Dai20191202ETF17.8310.523.544.126.986.40
GVGoldfield Co20191202A55.4342.6828.9028.9913.7813.69
GVAGranite Cons20191202A9.535.251.111.494.153.77
GVALCambria Glob20191202ETF17.4412.967.8510.865.112.10
GVIiShares Inte20191202ETF5.7417.5617.5617.570.00-0.01
GVIPGoldman Sach20191202ETF25.1211.6510.389.961.281.69
GVPGSE Systems,20191202A339.69219.64207.76207.7611.8811.88
GWBGreat Wester20191202A13.837.682.732.834.954.85
GWGHGWG Holdings20191202A432.87499.3241.5943.63457.73455.68
GWREGUIDEWIRE SO20191202A6.993.000.820.962.192.04
GWRSGlobal Water20191202A84.7672.6129.3152.1343.3020.48
GWWW.W. Grainge20191202A10.495.931.301.694.624.24
GWXSPDR S&P Int20191202ETF34.8216.6016.3516.230.250.38
GXCSPDR S&P Chi20191202ETF8.786.274.715.491.550.78
GXFGlobal X FTS20191202ETF140.1794.8881.3381.3313.5513.55
GXGGlobal X MSC20191202ETF106.54154.03120.32128.8933.7225.14
GXGXGX Acquisito20191202A50.88
GXTGGlobal X The20191202ETF460.42215.50215.50215.500.000.00
GYLDArrow Dow Jo20191202ETF72.2445.6144.4545.621.16-0.01
GYROGyrodyne, LL20191202A230.11
HHyatt Hotels20191202A6.593.212.911.750.301.46
HAHawaiian Hol20191202A12.878.803.804.415.004.39
HACKETFMG Prime20191202ETF12.378.525.297.253.241.27
HAEHaemonetics20191202A13.306.621.342.885.283.73
HAFCHanmi Financ20191202A17.247.95-2.16-2.5210.1110.47
HAILSPDR S&P Ken20191202ETF40.93122.2652.88127.1769.38-4.91
HAINHain Celesti20191202A9.816.163.152.913.003.25
HALHalliburton20191202A4.754.892.442.192.452.70
HALLHallmark Fin20191202A50.0034.027.526.8726.5027.15
HALOHalozyme The20191202A6.6016.359.799.336.577.04
HAPVanEck Vecto20191202ETF22.2413.4412.7112.940.730.50
HAPPHappiness Bi20191202A153.90128.13127.93127.930.190.19
HARPHarpoon Ther20191202A100.0273.6939.4467.1734.316.54
HASHasbro, Inc.20191202A5.184.361.861.982.492.38
HASIHANNON ARMST20191202A8.476.030.791.485.244.55
HAUDiShares Curr20191202ETF765.75450.11450.11450.110.000.00
HAUZXtrackers In20191202ETF13.406.596.626.59-0.030.00
HAWXiShares Curr20191202ETF25.4922.495.436.1717.0716.33
HAYNHaynes Inter20191202A36.1516.376.436.839.959.54
HBANHuntington B20191202A6.757.741.732.566.025.18
HBBHamilton Bea20191202A91.8441.7628.8233.4612.938.29
HBCPHome Bancorp20191202A154.8657.1445.7952.8911.354.26
HBIHanesbrands,20191202A6.665.753.323.592.432.16
HBIOHarvard Bios20191202A128.7492.1288.8587.923.274.20
HBMHudbay Miner20191202A31.2232.2211.1316.6321.0915.59
HBMDHoward Banco20191202A80.5597.947.1115.4890.8282.45
HBNCHorizon Banc20191202A23.9319.504.214.2315.3015.27
HBPHuttig Build20191202A287.00384.43-105.6014.54490.03369.90
HBTHBT Financia20191202A103.5752.2621.0729.4131.1922.85
HCAHCA Healthca20191202A4.913.160.730.872.432.29
HCACHennessy Cap20191202A69.2769.3969.3969.390.000.00
HCAPHarvest Capi20191202A266.67199.83196.70196.703.133.13
HCATHealth Catal20191202A54.7023.6210.0611.0013.5612.62
HCCWarrior Met20191202A9.777.042.492.904.564.14
HCCHHL Acquisiti20191202A38.56
HCCIHeritage-Cry20191202A71.6638.5724.3127.3814.2611.18
HCFTHunt Compani20191202A42.8331.1719.0219.2812.1511.88
HCHCHC2 Holdings20191202A72.4747.1827.1428.1420.0519.04
HCIHCI Group, I20191202A32.7517.335.075.9612.2611.37
HCKTHackett Grou20191202A22.639.602.912.426.697.18
HCRHi-Crush Inc20191202A55.8544.6735.2731.649.3913.03
HCSGHealthcare S20191202A11.0712.910.531.0112.3811.90
HDHome Depot,20191202A2.082.180.970.891.211.29
HDAWXtrackers MS20191202ETF36.1116.4820.4320.43-3.95-3.95
HDEFXtrackers MS20191202ETF32.2816.0413.6513.642.402.40
HDGProShares He20191202ETF26.655.145.145.140.000.00
HDGEAdvisorShare20191202ETF32.4324.1819.1220.525.083.69
HDLBETRACS Month20191202ETN148.7562.9062.9062.900.000.00
HDMVFirst Trust20191202ETF28.6812.399.219.503.182.89
HDSHD Supply Ho20191202A5.5310.441.782.028.678.43
HDSNHudson Techn20191202A130.4869.9151.2547.9918.6521.91
HDViShares Core20191202ETF1.872.361.141.151.221.21
HEHawaiian Ele20191202A4.693.370.500.662.862.71
HEARTurtle Beach20191202A27.5023.449.3214.5114.128.93
HEBTHebron Techn20191202A117.2668.2639.6143.8328.6524.44
HECOStrategy Sha20191202ETF15.4414.5514.2114.210.340.34
HEDJWisdomTree E20191202ETF1.552.62-0.63-0.203.242.82
HEEMiShares Curr20191202ETF20.3818.8616.0718.322.790.54
HEESH&E Equipmen20191202A20.8912.924.574.078.358.85
HEFAiShares Curr20191202ETF3.262.490.080.332.402.16
HEIHEICO Corpor20191202A9.924.141.061.653.082.49
HEIAHEICO CORP C20191202A13.535.551.601.653.953.90
HELEHelen Of Tro20191202A31.7112.236.746.795.495.44
HEPHolly Energy20191202A13.9110.364.026.066.344.30
HEPAHepion Pharm20191202A60.2994.6233.3540.7061.2753.92
HERDPacer Cash C20191202ETF31.8137.9237.9237.920.000.00
HEROGlobal X Vid20191202ETF73.2945.9445.7045.940.240.00
HESHess Corpora20191202A5.123.221.331.191.892.03
HESMHess Midstre20191202A25.1612.476.107.856.364.61
HEWCiShares Curr20191202ETF24.5412.238.389.003.853.23
HEWGiShares Curr20191202ETF4.597.565.145.912.421.65
HEWIiShares Curr20191202ETF99.01140.79140.79140.790.000.00
HEWJiShares Curr20191202ETF3.122.821.520.651.312.17
HEWLiShares Curr20191202ETF75.6217.21-4.67-9.5021.8826.71
HEWPiShares Curr20191202ETF109.94156.36156.36156.360.000.00
HEWUiShares Curr20191202ETF18.4626.8430.2027.52-3.36-0.68
HEWWiShares Curr20191202ETF20.90
HEWYiShares Curr20191202ETF26.0915.6015.5415.540.070.07
HEXOHEXO Corp.20191202A46.9659.0723.5428.1535.5430.98
HEZUiShares Curr20191202ETF3.2113.99-0.561.1014.5413.28
HFBLHome Federal20191202A1120.93909.55909.55909.550.000.00
HFCHOLLYFRONTIE20191202A5.983.281.261.822.021.45
HFFGHF Foods Gro20191202A161.33118.0883.3379.8534.7638.23
HFWAHeritage Fin20191202A19.1746.622.708.4243.9138.20
HFXEIQ 50 Percen20191202ETF27.5321.2721.2721.270.000.00
HFXIIQ 50 Percen20191202ETF22.6154.9954.5355.430.46-0.44
HFXJIQ 50 Percen20191202ETF31.1926.5526.5526.550.000.00
HGSHChina HGS Re20191202A1576.85479.75170.9031.01308.85448.74
HGVHilton Grand20191202A7.335.263.192.932.072.34
HHCThe Howard H20191202A15.796.310.750.315.565.99
HHHHWealthbridge20191202A40.9930.88-54.33-54.3385.2185.21
HHSHarte-Hanks,20191202A394.56181.74281.30281.30-99.56-99.56
HHTHuitao Techn20191202A233.86108.1882.1285.5926.0622.59
HIHillenbrand,20191202A9.205.672.613.243.072.43
HIBBHibbett Spor20191202A11.4711.953.303.528.668.43
HIBLDirexion Dai20191202ETF127.4930.0930.0930.090.000.00
HIBSDirexion Dai20191202ETF109.6192.7644.9944.9947.7747.77
HIFSHingham Inst20191202A99.7550.4556.2556.64-5.76-6.15
HIGThe Hartford20191202A2.822.560.680.881.881.67
HIHOHighway Hold20191202A187.83291.45108.97108.97182.49182.49
HIIHuntington I20191202A11.134.380.721.553.662.82
HILHill Interna20191202A61.6426.3624.1024.632.261.73
HIPSGraniteShare20191202ETF25.0977.9777.9777.970.000.00
HIWHighwoods Pr20191202A6.273.391.552.211.841.18
HJLIHancock Jaff20191202A295.46630.91587.31589.2943.6041.61
HJPXiShares Curr20191202ETF32.7925.0325.0325.030.000.00
HLHecla Mining20191202A39.5931.7517.3216.9614.4214.78
HLALWahed FTSE U20191202ETF9.5312.8013.2512.66-0.450.15
HLFHerbalife Nu20191202A9.904.882.513.272.371.61
HLIHoulihan Lok20191202A10.463.921.160.812.763.11
HLIOHelios Techn20191202A74.1148.19-7.994.0956.1844.10
HLITHarmonic Inc20191202A15.3312.150.682.0211.4710.13
HLNEHamilton Lan20191202A38.4315.394.444.5510.9610.84
HLTHilton World20191202A4.073.181.711.941.471.24
HLXHelix Energy20191202A13.409.893.112.996.786.90
HMGHMG / Courtl20191202A109.5594.6194.6194.610.000.00
HMHCHoughton Mif20191202A24.3520.320.25-0.5120.0720.83
HMLPHOEGH LNG PA20191202A19.1214.724.643.9410.0810.78
HMNHorace Mann20191202A19.7414.135.273.998.8610.14
HMNFHMN Financia20191202A594.43483.42406.16410.6777.2672.75
HMOPHartford Mun20191202ETF13.5711.4811.4811.480.000.00
HMSTHomeStreet,20191202A18.988.552.672.795.875.75
HMSYHMS Holdings20191202A12.2115.867.636.248.239.63
HMTVHemisphere M20191202A62.0427.5410.4210.5717.1216.97
HNDLStrategy Sha20191202ETF18.1314.9312.7912.422.142.51
HNGRHanger Inc.20191202A20.149.090.822.368.276.73
HNIHNI Corporat20191202A15.067.10-0.430.317.536.78
HNNAHennessy Adv20191202