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 Avg20191203A6.706.383.043.393.343.00
ETF_AvgVW ETF Avg20191203ETF2.126.725.475.651.251.08
ETN_AvgVW ETN Avg20191203ETN14.4410.305.906.134.404.17
AAgilent Tech20191203A4.494.411.041.943.372.47
AAAlcoa Corpor20191203A5.515.574.314.221.261.35
AAAUPerth Mint P20191203ETF7.196.985.315.901.671.08
AADRAdvisorShare20191203ETF64.6936.0435.6935.690.350.35
AALAmerican Air20191203A3.773.751.381.432.372.32
AAMCAltisource A20191203A691.41221.21-157.60-139.75378.82360.96
AAMEAtlantic Ame20191203A1419.46754.44608.15598.88146.29155.56
AANAaron's, Inc20191203A8.144.671.241.743.432.93
AAOIApplied Opto20191203A17.3213.021.232.5411.7910.50
AAONAaon Inc20191203A26.2311.072.131.878.949.20
AAPADVANCE AUTO20191203A6.402.921.221.411.701.51
AAPLApple Inc.20191203A0.931.653.231.28-1.590.37
AATAMERICAN ASS20191203A9.063.560.781.882.781.68
AAUAlmaden Mine20191203A60.96163.0288.3790.7974.6472.23
AAWWAtlas Air Wo20191203A22.3125.91-1.181.8327.1024.08
AAXJiShares MSCI20191203ETF1.621.500.630.520.870.98
AAXNAxon Enterpr20191203A12.8510.655.326.005.334.66
ABAllianceBern20191203A11.926.62-0.72-0.847.337.45
ABBVABBVIE INC.20191203A2.182.521.451.691.070.83
ABCAmerisourceB20191203A6.713.651.782.031.871.62
ABCBAmeris Banco20191203A9.6812.763.759.209.013.56
ABEOAbeona Thera20191203A65.8650.812.8616.9847.9533.83
ABGAsbury Autom20191203A27.2110.973.944.977.036.01
ABIOARCA biophar20191203A302.67154.96117.49146.0737.488.89
ABMABM Industri20191203A12.428.514.334.274.184.24
ABMDAbiomed Inc20191203A17.009.152.063.537.095.62
ABRArbor Realty20191203A6.895.782.912.372.863.41
ABTAbbott Labor20191203A2.483.83-1.55-0.315.384.14
ABTXAllegiance B20191203A15.728.060.691.397.366.67
ABUSArbutus Biop20191203A91.9571.6840.9644.4230.7227.26
ACAssociated C20191203A120.4248.9830.5730.6018.4118.38
ACAArcosa, Inc.20191203A19.3014.553.413.6311.1410.92
ACADAcadia Pharm20191203A9.589.57-0.093.209.666.37
ACAMAcamar Partn20191203A10.072.582.582.580.000.00
ACBAurora Canna20191203A40.5034.6117.1322.0517.4812.52
ACBIAtlantic Cap20191203A19.7416.787.769.209.027.58
ACCAmerican Cam20191203A5.703.03-0.021.473.041.55
ACCOAcco Brands20191203A11.878.653.234.395.424.27
ACELAccel Entert20191203A31.1921.055.5711.7215.499.34
ACERAcer Therape20191203A140.6382.3825.5249.7556.8632.62
ACESALPS Clean E20191203ETF13.4553.507.506.3846.0147.12
ACGLArch Capital20191203A3.832.390.220.552.161.83
ACHCAcadia Healt20191203A11.8110.772.553.118.227.65
ACHVAchieve Life20191203A113.14150.52155.26155.19-4.73-4.67
ACIAAcacia Commu20191203A5.232.920.741.352.171.57
ACIOAptus Collar20191203ETF25.7823.9823.5523.930.430.05
ACIUAC Immune SA20191203A66.9440.89-0.466.9941.3533.90
ACIWACI Worldwid20191203A10.068.490.541.097.957.41
ACLSAxcelis Tech20191203A21.8843.928.156.6835.7737.24
ACMAecom20191203A5.234.461.552.672.911.79
ACMRACM Research20191203A46.4128.157.719.6920.4418.46
ACNAccenture PL20191203A3.866.531.991.274.545.25
ACNBACNB Corp20191203A125.3755.5051.5651.113.944.39
ACORAcorda Thera20191203A56.8648.480.9014.0247.5934.47
ACREAres Commerc20191203A8.045.911.762.354.143.56
ACRSAclaris Ther20191203A75.8758.2219.4524.8138.7733.41
ACRXAcelRx Pharm20191203A55.8348.8928.1528.6020.7520.29
ACSGXtrackers MS20191203ETF28.2948.2848.2846.170.002.11
ACSIAmerican Cus20191203ETF7.476.217.187.47-0.97-1.26
ACSTAcasti Pharm20191203A58.2148.3123.3326.6224.9821.64
ACTAdvisorShare20191203ETF18.1612.8911.1611.161.731.73
ACTGAcacia Resea20191203A59.0540.1340.5940.57-0.46-0.44
ACTTAct II Globa20191203A90.7871.4071.4071.400.000.00
ACUAcme United20191203A153.7498.0199.2396.86-1.221.15
ACWFiShares Edge20191203ETF32.696.775.055.541.721.23
ACWIiShares MSCI20191203ETF1.321.190.390.310.800.88
ACWViShares Edge20191203ETF4.164.483.843.860.640.62
ACWXiShares MSCI20191203ETF2.122.341.091.221.261.13
ACYAeroCentury20191203A572.82442.64420.88437.2721.775.37
ADBEAdobe Inc.20191203A4.974.401.011.003.393.40
ADCAgree Realty20191203A8.833.662.102.531.561.13
ADESAdvanced Emi20191203A22.9516.5811.656.504.9310.08
ADIAnalog Devic20191203A3.602.760.180.542.592.22
ADILAdial Pharma20191203A118.7790.8770.5667.6020.3023.27
ADMArcher Danie20191203A2.672.310.84-1.331.473.63
ADMAADMA Biologi20191203A40.0327.9711.7813.3916.1814.57
ADMEAptus Behavi20191203ETF12.2210.229.9410.240.28-0.03
ADMPAdamis Pharm20191203A77.7174.8852.7563.8722.1311.01
ADMSAdamas Pharm20191203A33.9327.649.939.6117.7118.03
ADNTAdient plc O20191203A9.347.070.321.926.765.17
ADPAutomatic Da20191203A2.892.940.300.652.642.29
ADPTAdaptive Bio20191203A42.6922.084.996.5817.0915.50
ADREInvesco BLDR20191203ETF32.6022.4522.2222.440.230.01
ADROAduro Biotec20191203A91.6672.3759.8659.9112.5112.46
ADSAlliance Dat20191203A8.404.14-0.050.114.194.02
ADSKAutodesk Inc20191203A6.536.62-1.073.527.693.10
ADSWAdvanced Dis20191203A3.072.281.211.221.071.06
ADTADT Inc.20191203A13.0422.09-1.5710.3923.6711.70
ADTNAdtran Inc20191203A19.3244.214.6435.8239.578.39
ADUSAddus HomeCa20191203A23.0511.795.73-8.576.0720.36
ADVMAdverum Biot20191203A26.8115.807.4810.738.325.07
ADXSAdvaxis, Inc20191203A69.9882.6027.7543.3054.7639.17
AEAdams Resour20191203A230.09147.14130.95135.1216.1912.03
AEEAmeren Corpo20191203A3.213.362.062.291.301.07
AEGNAegion Corp20191203A31.3215.791.211.7214.5814.08
AEHRAehr Test Sy20191203A175.30221.8642.8843.43178.98178.42
AEISAdvanced Ene20191203A15.406.971.641.955.345.02
AELAmerican Equ20191203A10.704.812.321.242.493.57
AEMAgnico Eagle20191203A5.124.703.823.370.881.33
AEMDAETHLON MEDI20191203A291.91124.77154.14155.97-29.37-31.20
AEOAmerican Eag20191203A7.044.572.432.002.142.56
AEPAmerican Ele20191203A2.662.231.70-0.210.522.44
AERAercap Holdi20191203A3.434.143.243.290.900.85
AERIAerie Pharma20191203A20.5010.352.632.627.727.72
AESAES Corporat20191203A5.343.300.330.482.982.81
AESEAllied Espor20191203A305.77132.82117.68119.2715.1413.55
AEYADDvantage T20191203A224.07129.13110.85114.9418.2814.19
AEYEAudioEye, In20191203A738.90199.92303.66300.35-103.74-100.44
AEZSAeterna Zent20191203A142.76157.45133.88132.8423.5724.62
AFCAllied Capit20191203A20.2410.629.909.900.720.72
AFGAmerican Fin20191203A7.906.242.563.513.682.73
AFHAtlas Financ20191203A293.14289.0274.6774.29214.34214.72
AFIArmstrong Fl20191203A43.4527.899.0210.6718.8717.22
AFIFAnfield Univ20191203ETF34.6227.2418.6918.698.558.55
AFINAmerican Fin20191203A17.8320.8312.5515.498.285.34
AFKVanEck Vecto20191203ETF73.23109.89113.89114.80-4.00-4.91
AFLAflac Inc.20191203A2.142.58-0.550.533.132.05
AFMDAffimed N.V.20191203A43.8425.135.117.2220.0217.88
AFTYPacer CSOP F20191203ETF56.6165.9765.6966.240.28-0.27
AFYAAfya Limited20191203A90.1974.5439.7843.3934.7631.14
AGFIRST MAJEST20191203A8.989.033.364.405.664.63
AGBAAGBA Acquisi20191203A41.370.00
AGCOAGCO Corpora20191203A6.057.572.473.215.104.36
AGEAgeX Therape20191203A182.26128.72106.32106.7322.4021.99
AGENAgenus Inc.20191203A26.4022.438.368.2614.0814.14
AGFSAgroFresh So20191203A99.9171.47-0.334.7771.8066.70
AGGiShares Core20191203ETF0.890.710.340.420.370.29
AGGPIQ Enhanced20191203ETF10.997.026.876.870.150.15
AGGYWisdomTree Y20191203ETF2.742.782.282.450.500.33
AGIAlamos Gold20191203A17.4113.642.123.5511.5210.08
AGIOAgios Pharma20191203A15.6012.728.308.194.424.53
AGLEAeglea BioTh20191203A100.9447.2633.9032.6813.3614.59
AGMFederal Agri20191203A51.2917.787.909.869.887.92
AGMAFederal Agri20191203A331.84220.65115.68115.68104.98104.98
AGMHAGM Group Ho20191203A842.30527.91424.43441.15103.4886.76
AGNAllergan plc20191203A2.492.930.831.852.101.08
AGNCAGNC Investm20191203A5.795.903.783.632.122.27
AGNDWisdomTree T20191203ETF39.6219.4419.4419.440.000.00
AGOAssured Guar20191203A4.613.350.300.613.052.74
AGRAvangrid, In20191203A6.364.142.422.641.721.50
AGROADECOAGRO S.20191203A26.3520.6011.8613.438.757.18
AGRXAgile Therap20191203A49.9564.1134.9546.0829.1518.13
AGSPlayAGS, Inc20191203A46.9119.4614.8311.744.637.73
AGTiShares MSCI20191203ETF63.2943.9743.9743.970.000.00
AGTCApplied Gene20191203A98.39113.6861.2663.2752.4250.41
AGXArgan, Inc20191203A17.0610.011.962.168.057.85
AGYSAgilysys, In20191203A23.3414.557.057.257.507.31
AGZiShares Agen20191203ETF3.643.152.812.980.340.17
AGZDWisdomTree T20191203ETF31.8429.0727.6227.621.441.44
AHCA.H. Belo Co20191203A175.37477.98477.10476.940.871.04
AHCOAdaptHealth20191203A374.73109.0775.4577.9733.6231.10
AHHArmada Hoffl20191203A10.138.003.893.694.114.30
AHPIAllied Healt20191203A1218.61816.05816.05816.050.000.00
AHTAshford Hosp20191203A38.3427.9819.6517.988.3310.03
AIArlington As20191203A17.4118.7812.0815.066.703.72
AIAiShares Asia20191203ETF22.5410.987.639.303.341.68
AIEQAI Powered E20191203ETF36.7621.3222.9620.09-1.641.23
AIGAmerican Int20191203A2.683.181.312.211.870.97
AIHSSenmiao Tech20191203A170.13195.46111.35113.5884.1481.92
AIIQAI Powered I20191203ETF25.4210.744.289.136.461.62
AIMAIM ImmunoTe20191203A104.50144.25132.8876.8511.3767.40
AIMCAltra Indust20191203A12.647.74-1.47-1.369.219.10
AIMTAimmune Ther20191203A14.978.392.863.435.534.96
AINAlbany Inter20191203A19.588.253.864.174.394.08
AINCAshford Inc.20191203A251.55147.09138.92134.208.1712.89
AINVApollo Inves20191203A7.528.882.473.586.405.30
AIQGlobal X Fut20191203ETF52.1482.6087.6682.65-5.06-0.05
AIRAAR Corp.20191203A22.509.533.464.016.075.53
AIRGAirgain, Inc20191203A68.3945.2224.0425.0221.1820.21
AIRIAir Industri20191203A227.45226.61219.30235.997.31-9.38
AIRRFirst Trust20191203ETF14.898.7812.599.78-3.81-0.99
AIRTAir T Inc20191203A451.14498.31498.31498.310.000.00
AITApplied Indu20191203A15.856.741.281.315.465.43
AIVApartment In20191203A3.935.394.483.180.912.21
AIZAssurant, In20191203A5.283.07-0.31-0.083.393.15
AJGArthur J. Ga20191203A4.883.490.210.643.292.85
AJRDAerojet Rock20191203A9.735.54-0.610.596.154.95
AJXGreat Ajax C20191203A11.677.384.394.783.002.60
AKAMAkamai Techn20191203A4.536.095.294.230.851.90
AKBAAkebia Thera20191203A22.0923.781.4713.6722.3410.14
AKCAAkcea Therap20191203A40.3024.887.219.6817.6815.21
AKERAkers Biosci20191203A283.44183.11149.20152.3433.9130.77
AKGAsanko Gold20191203A42.5163.0630.3438.6632.7324.40
AKRAcadia Realt20191203A7.463.261.041.142.222.12
AKROAkero Therap20191203A194.1787.4142.3631.1745.0556.24
AKRXAkorn, Inc.20191203A27.0022.568.0713.9814.508.58
AKTSAKOUSTIS TEC20191203A33.9424.6815.6211.279.0513.41
ALAir Lease Co20191203A8.616.230.540.885.695.35
ALACAlberton Acq20191203A10.149.699.699.690.000.00
ALBAlbemarle Co20191203A7.385.662.773.282.892.39
ALBOAlbireo Phar20191203A100.1052.4015.4715.0736.9337.32
ALCAlcon Inc. O20191203A3.951.751.481.530.270.22
ALCOAlico Inc20191203A114.4584.65-111.57-39.13196.22123.78
ALDXAldeyra Ther20191203A53.8240.1921.3124.2218.9116.00
ALEALLETE, Inc.20191203A6.804.252.532.141.722.11
ALECAlector, Inc20191203A51.7245.476.839.6738.6435.80
ALEXAlexander &20191203A11.876.202.232.463.953.74
ALFAAlphaClone A20191203ETF49.2633.7625.6128.698.165.07
ALGAlamo Group,20191203A42.1816.685.965.4010.7211.28
ALGNAlign Techno20191203A12.908.852.723.536.135.32
ALGRAllegro Merg20191203A19.6318.5518.5518.550.000.00
ALGTAllegiant Tr20191203A18.527.652.181.865.475.79
ALIMAlimera Scie20191203A184.98276.08192.47213.4283.6162.66
ALJJALJ Regional20191203A955.03372.35-163.49-162.38535.84534.73
ALKAlaska Air G20191203A5.402.910.771.062.141.85
ALKSAlkermes Inc20191203A7.568.373.343.945.044.44
ALLThe Allstate20191203A3.002.450.721.561.740.90
ALLEAllegion Pub20191203A5.843.421.741.281.682.14
ALLOAllogene The20191203A28.856.543.743.242.813.31
ALLTAllot Ltd. O20191203A34.6080.4646.0245.2635.0935.45
ALLYAlly Financi20191203A3.583.440.250.633.192.81
ALNAAllena Pharm20191203A78.5462.4936.7234.9725.7727.52
ALNYAlnylam Phar20191203A14.456.500.301.975.614.47
ALOAlio Gold In20191203A62.9987.1758.2258.1728.9529.00
ALOTAstroNova, I20191203A167.07106.4471.7869.4934.6636.95
ALPNAlpine Immun20191203A292.47147.93144.20144.523.743.41
ALRMAlarm.com Ho20191203A15.386.970.992.685.984.29
ALRNAileron Ther20191203A140.13187.90138.85128.5849.0559.32
ALRSAlerus Finan20191203A129.1176.1775.9175.790.260.38
ALSKAlaska Commu20191203A94.0555.3139.0242.9216.2912.39
ALSNALLISON TRAN20191203A5.952.63-1.410.964.051.67
ALTAltimmune, I20191203A80.9269.7640.2239.7729.5429.99
ALTMAltus Midstr20191203A65.3857.8722.6826.3435.1931.53
ALTRAltair Engin20191203A15.089.514.285.235.234.28
ALTSProShares Mo20191203ETF38.1629.7229.7229.720.000.00
ALTYGlobal X Sup20191203ETF31.1660.2416.3416.3443.8943.89
ALVAutoliv, Inc20191203A7.908.403.162.995.245.41
ALXAlexander's20191203A71.8448.9543.4943.085.786.07
ALXNAlexion Phar20191203A5.8710.86-0.78-0.5911.6411.44
ALYAAlithya Grou20191203A129.66118.4250.0220.1368.4098.29
AMAntero Midst20191203A22.5421.088.019.0113.0812.07
AMAGAMAG Pharmac20191203A18.3115.646.477.829.177.82
AMALAmalgamated20191203A33.9714.835.006.519.838.32
AMATApplied Mate20191203A2.123.590.720.332.883.26
AMBAAmbarella, I20191203A12.208.271.311.226.957.04
AMBCAmbac Financ20191203A14.218.11-0.55-0.648.668.75
AMCAMC ENTERTAI20191203A12.4012.403.773.508.648.90
AMCAiShares Russ20191203ETF13.778.477.518.470.960.00
AMCIAMCI Acquisi20191203A18.667.346.076.071.271.27
AMCRAmcor plc Or20191203A10.047.742.924.994.822.72
AMCXAMC Networks20191203A10.295.553.614.691.940.86
AMDAdvanced Mic20191203A2.684.543.493.301.061.24
AMEAmetek, Inc.20191203A4.434.222.252.191.972.03
AMEDAmedisys Inc20191203A15.936.130.821.255.324.89
AMEHApollo Medic20191203A49.4427.4419.3217.998.129.45
AMGAffiliated M20191203A8.233.980.481.013.502.97
AMGNAmgen Inc20191203A3.669.734.614.265.125.47
AMHAMERICAN HOM20191203A3.903.990.230.143.763.85
AMJJP Morgan Al20191203ETN5.076.102.953.313.152.78
AMKAssetMark Fi20191203A61.0340.5020.8119.0419.6921.46
AMKRAmkor Techno20191203A9.4119.554.254.6015.3114.95
AMLPAlerian MLP20191203ETF12.9610.935.667.475.273.46
AMNAMN Healthca20191203A13.955.881.261.454.634.44
AMNBAmerican Nat20191203A171.3064.0739.1540.2724.9223.80
AMOMQraft AI-Enh20191203ETF29.7757.9457.9457.940.000.00
AMOTAllied Motio20191203A71.0241.0421.6927.0119.3514.03
AMPAmeriprise F20191203A6.023.100.160.312.942.80
AMPEAmpio Pharma20191203A136.30120.61114.35115.276.265.33
AMPHAmphastar Ph20191203A12.158.53-0.031.888.566.64
AMPYAmplify Ener20191203A30.2438.361.6511.3236.7227.04
AMRBAmerican Riv20191203A438.93254.57201.51202.2553.0552.31
AMRCAmeresco, In20191203A21.7814.402.983.8511.4210.55
AMRHAmeri Holdin20191203A155.80109.3999.4999.679.909.72
AMRKA-Mark Preci20191203A321.84271.96238.83257.4433.1414.52
AMRSAmyris Inc.20191203A27.4437.3612.3013.1725.0724.20
AMRXAmneal Pharm20191203A25.7528.893.475.9125.4223.02
AMSAmerican Sha20191203A163.26121.2595.7293.7625.5327.49
AMSCAmerican Sup20191203A34.0828.468.068.8620.4019.61
AMSFAMERISAFE, I20191203A29.159.911.221.528.698.39
AMSWAAmerican Sof20191203A37.8860.8432.5528.6528.2932.20
AMTAmerican Tow20191203A4.573.98-2.081.086.062.89
AMTBAmerant Banc20191203A106.9946.8318.9722.6227.8624.21
AMTBBAmerant Banc20191203A261.41115.58109.57109.576.016.01
AMTDTD Ameritrad20191203A2.172.151.091.041.061.11
AMTXAemetis, Inc20191203A260.50174.19122.94119.8851.2454.30
AMUETRACS Aleri20191203ETN16.6114.2113.1012.321.101.88
AMUBETRACS Aleri20191203ETN56.6124.01126.74126.74-102.73-102.73
AMWDAmerican Woo20191203A26.0513.446.085.877.367.57
AMZAInfraCap MLP20191203ETF25.0723.7014.3417.259.366.46
AMZNAmazon.Com I20191203A3.313.331.292.032.041.30
ANAutoNation,20191203A7.824.780.320.884.463.90
ANABAnaptysBio,20191203A26.1716.363.583.8312.7812.53
ANATAmerican Nat20191203A103.2446.9229.3432.5017.5814.42
ANDAAndina Acqui20191203A19.89
ANDEAndersons In20191203A23.8914.047.517.666.536.38
ANETArista Netwo20191203A8.725.820.333.255.502.57
ANFAbercrombie20191203A6.996.131.702.294.423.84
ANGIANGI Homeser20191203A14.0920.200.882.0919.3618.12
ANGLVanEck Vecto20191203ETF4.454.483.423.481.061.00
ANGOAngioDynamic20191203A17.1010.223.022.817.207.42
ANHAnworth Mort20191203A28.3921.0715.2516.165.814.91
ANIKAnika Therap20191203A35.0221.573.426.8818.1514.69
ANIPANI Pharmace20191203A33.9315.570.461.1115.1214.46
ANIXAnixa Biosci20191203A81.6039.3930.5732.968.826.43
ANSSAnsys Inc20191203A9.299.156.656.282.502.88
ANTMANTHEM, INC.20191203A6.605.47-0.96-0.406.435.88
ANYSphere 3D Co20191203A267.88186.4386.67127.5999.7658.84
AOAiShares Core20191203ETF11.0119.862.873.1017.0016.76
AOBCAmerican Out20191203A12.688.553.864.824.693.73
AOKiShares Core20191203ETF16.6212.6911.7312.130.960.56
AOMiShares Core20191203ETF7.064.101.472.152.631.95
AONAon plc Clas20191203A7.836.33-0.48-0.936.817.26
AORiShares Core20191203ETF4.284.851.233.763.621.09
AOSA.O. Smith C20191203A5.353.66-1.29-0.964.954.62
AOSLAlpha and Om20191203A34.0217.387.267.6710.129.70
APAmpco-Pittsb20191203A111.2967.8235.0433.9032.7833.93
APAApache Corpo20191203A5.594.610.911.253.693.36
APAMARTISAN PART20191203A8.726.550.381.356.175.20
APDAir Products20191203A4.752.280.850.781.431.49
APDNApplied DNA20191203A64.9242.6325.2227.2217.4115.41
APEIAmerican Pub20191203A20.9119.061.421.4217.6417.64
APENApollo Endos20191203A414.03158.38180.18201.33-21.80-42.96
APEXApex Global20191203A257.00115.02115.02115.020.000.00
APHAmphenol Cor20191203A5.233.29-0.790.194.083.10
APHAAphria Inc.20191203A21.4220.2811.2412.619.037.67
APLEApple Hospit20191203A6.316.132.702.923.433.21
APLSApellis Phar20191203A20.6315.7618.9910.62-3.235.15
APLTApplied Ther20191203A219.11135.43118.84123.3116.6012.13
APMAptorum Grou20191203A232.97283.18241.76241.7641.4141.41
APOApollo Globa20191203A8.216.163.072.623.093.54
APOGApogee Enter20191203A25.0422.384.075.8218.3116.56
APPFAppFolio, In20191203A30.4812.257.388.384.873.87
APPNAppian Corpo20191203A19.8917.419.456.207.9511.21
APPSDigital Turb20191203A12.7415.612.593.5113.0212.11
APREAprea Therap20191203A163.1864.7228.6033.7536.1230.96
APRNBlue Apron H20191203A42.4343.4628.0830.6315.3812.83
APTAlpha Pro Te20191203A101.0429.5023.9127.195.602.31
APTOAptose Biosc20191203A68.4759.671.237.1858.4452.49
APTSPreferred Ap20191203A12.828.944.222.924.726.02
APTVAptiv PLC20191203A6.778.316.454.161.854.15
APTXAptinyx Inc.20191203A161.5180.0535.9042.4044.1537.65
APVOAptevo Thera20191203A88.67122.5688.37109.9434.1912.62
APWCAsia Pacific20191203A364.17302.47302.47302.470.000.00
APXTApex Technol20191203A479.52
APYApergy Corpo20191203A18.9511.074.575.556.515.53
APYXApyx Medical20191203A71.3349.8121.5821.9628.2327.85
AQBAquaBounty T20191203A157.43138.25123.58131.4814.676.77
AQMSAqua Metals,20191203A41.4194.0032.4336.9561.5657.05
AQNAlgonquin Po20191203A7.1111.247.487.643.763.60
AQSTAquestive Th20191203A53.2433.1516.1315.9817.0217.17
AQUAEvoqua Water20191203A11.3611.216.846.624.374.59
ARANTERO RESOU20191203A49.8835.6517.2321.0318.4214.62
ARAAmerican Ren20191203A52.2230.1015.88-6.4514.2236.55
ARAVAravive, Inc20191203A48.5136.0622.1320.3913.9315.67
ARAYAccuray Inco20191203A39.2731.26-2.0812.7233.3418.54
ARCARC Document20191203A112.78138.28251.57254.27-113.29-116.00
ARCBArcBest Corp20191203A21.5831.381.874.6329.5226.75
ARCCAres Capital20191203A5.416.012.952.963.063.05
ARCEArco Platfor20191203A76.5430.099.9019.9820.1910.12
ARCHArch Coal, I20191203A24.6811.534.454.357.097.18
ARCMArrow Reserv20191203ETF110.24104.76104.76104.760.000.00
ARCOARCOS DORADO20191203A22.5824.5616.6117.237.947.33
ARCTArcturus The20191203A99.0259.019.1810.7649.8348.25
ARDArdagh Group20191203A25.8310.582.193.848.396.74
ARDSAridis Pharm20191203A915.32433.26145.19145.35288.07287.91
ARDXArdelyx, Inc20191203A27.2423.9412.8815.4511.068.49
AREAlexandria R20191203A4.842.450.880.731.571.71
ARECAMERICAN RES20191203A238.94358.18209.46254.36148.73103.82
ARESAres Managem20191203A13.717.813.954.403.863.41
ARGOArgo Group I20191203A17.717.622.453.135.174.49
ARGTGlobal X MSC20191203ETF20.9524.8022.8922.591.922.21
ARIAPOLLO COMME20191203A5.554.142.912.581.221.56
ARKFARK Fintech20191203ETF26.2330.32-1.6928.6232.011.70
ARKGARK Genomic20191203ETF14.1517.238.099.469.137.77
ARKKARK Innovati20191203ETF10.4710.668.165.572.515.10
ARKQARK Autonomo20191203ETF28.3724.2517.7923.756.460.50
ARKRArk Restaura20191203A123.2357.1855.1556.462.040.73
ARKWARK Next Gen20191203ETF8.3311.222.995.668.235.56
ARLAmerican Rea20191203A363.23182.79103.04111.5879.7571.21
ARLOArlo Technol20191203A32.0529.8913.5517.5316.3512.35
ARLPAlliance Res20191203A20.1817.946.708.1311.249.81
ARMKARAMARK20191203A3.893.772.150.701.623.07
ARMPArmata Pharm20191203A88.7471.9567.8867.924.074.02
ARNAArena Pharma20191203A17.9017.576.639.7610.957.82
ARNCArconic Corp20191203A3.585.354.654.910.700.44
AROCArchrock Inc20191203A12.579.223.464.925.764.30
AROWArrow Financ20191203A44.0331.3914.8115.6616.5815.73
ARPOAerpio Pharm20191203A82.73134.51104.21103.9430.3030.57
ARRARMOUR Resid20191203A6.105.261.231.824.023.44
ARTLArtelo Biosc20191203A480.77343.27260.95267.1882.3276.09
ARTNAArtesian Res20191203A81.0936.1723.2523.7012.9212.47
ARTWArts-Way Man20191203A284.96147.97149.78150.63-1.81-2.66
ARVNArvinas, Inc20191203A59.4529.9421.2520.448.699.51
ARWArrow Electr20191203A5.842.770.711.012.061.76
ARWRArrowhead Re20191203A17.4212.560.704.6711.867.90
ARYAARYA Science20191203A53.4543.91-285.77-285.77329.68329.68
ASBAssociated B20191203A5.119.83-0.354.8510.215.02
ASCARDMORE SHIP20191203A23.4015.988.029.837.966.15
ASEAGlobal X FTS20191203ETF81.0436.6136.6136.610.000.00
ASETFlexShares R20191203ETF45.7734.0925.0925.099.009.00
ASFIAsta Funding20191203A106.6273.1273.1273.120.000.00
ASGNASGN Incorpo20191203A15.745.582.202.263.383.34
ASHAshland Glob20191203A6.792.860.791.182.081.69
ASHRXtrackers Ha20191203ETF3.663.021.852.331.170.69
ASHSXtrackers Ha20191203ETF19.5017.4015.1415.142.262.26
ASHXXtrackers MS20191203ETF20.7517.80-7.82-7.8225.6125.61
ASIXAdvanSix Inc20191203A20.3212.594.026.918.585.68
ASMAvino Silver20191203A16.39128.98127.28104.041.7124.94
ASMBAssembly Bio20191203A47.3727.5415.0418.7312.518.81
ASNAAscena Retai20191203A65.8668.4754.4954.9813.9813.49
ASPNAspen Aeroge20191203A92.5256.2142.4051.8113.814.40
ASPSAltisource P20191203A46.6956.963.082.8253.8854.14
ASPUASPEN GROUP,20191203A49.7255.1851.9953.063.192.12
ASRTAssertio The20191203A29.1322.434.537.9717.8914.46
ASRVAmeriServ Fi20191203A121.70103.43112.74107.60-9.31-4.17
ASTCAstrotech Co20191203A152.58175.78102.64142.6473.1433.14
ASTEAstec Indust20191203A22.4810.810.732.2110.088.60
ASURAsure Softwa20191203A41.9525.336.766.7718.5718.56
ASYSAmtech Syste20191203A82.6539.4029.6924.679.7114.73
ATAtlantic Pow20191203A42.8834.0925.0923.969.0010.14
ATECAlphatec Hol20191203A39.2138.0426.0528.4612.009.59
ATENA10 NETWORKS20191203A19.6716.617.277.319.349.30
ATESTCTest Symbol20191203A33.3518.9718.8918.910.080.06
ATESTGTEST SYMBOL20191203A28.3916.2616.4516.39-0.19-0.12
ATEXAnterix Inc.20191203A81.0829.426.477.2622.9522.15
ATGEAdtalem Glob20191203A11.674.741.071.233.683.51
ATHAthene Holdi20191203A5.113.95-0.41-0.784.364.73
ATHXAthersys, In20191203A76.3066.6544.8746.5121.7820.14
ATIAllegheny Te20191203A10.459.335.994.733.334.60
ATIFATIF Holding20191203A446.50557.27580.49545.82-23.2211.45
ATKRAtkore Inter20191203A11.459.443.655.125.784.31
ATLCAtlanticus H20191203A302.68297.65281.16281.8016.4915.85
ATLOAMES Nationa20191203A221.04179.42128.12128.1251.3051.30
ATMPiPath Select20191203ETF11.6010.226.959.623.280.61
ATNIATN Internat20191203A48.7332.9215.2917.5217.6315.40
ATNMActinium Pha20191203A39.7054.1853.3137.450.8716.72
ATNXAthenex, Inc20191203A22.028.283.424.154.864.13
ATOAtmos Energy20191203A3.603.091.611.741.481.34
ATOMAtomera Inco20191203A168.4398.8820.3442.1778.5456.71
ATOSAtossa Thera20191203A178.64107.4178.1290.0829.2917.33
ATRAptarGroup,20191203A9.894.621.102.153.522.47
ATRAAtara Biothe20191203A31.6619.707.7311.8211.977.88
ATRCAtriCure, In20191203A20.2414.865.025.119.849.75
ATROAstronics Co20191203A21.7818.391.091.2617.3017.13
ATRSAntares Phar20191203A20.2418.076.868.4511.199.61
ATSGAir Transpor20191203A14.6012.681.622.0911.0610.59
ATTOAtento S.A.20191203A112.2289.2573.3387.9515.931.30
ATUSAltice USA,20191203A4.934.882.282.622.602.26
ATVIActivision B20191203A2.303.870.14-0.083.733.95
ATXIAvenue Thera20191203A342.97423.01290.67290.67132.34132.34
AUBAtlantic Uni20191203A11.7717.611.365.2716.2512.34
AUBNAuburn Natio20191203A400.63194.24157.70169.0736.5425.17
AUDCAudioCodes L20191203A31.8121.0414.879.366.1611.68
AUGAuryn Resour20191203A95.7771.4942.7444.4228.7627.08
AUMNGolden Miner20191203A67.9974.4659.7764.1514.6910.31
AUPHAurinia Phar20191203A14.9265.1355.3756.679.778.48
AUSFGlobal X Ada20191203ETF26.2011.8310.1410.141.691.69
AUTOAutoWeb, Inc20191203A273.13175.08156.26162.8618.8212.22
AUYYamana Gold,20191203A26.7321.057.8411.4413.219.61
AVAAvista Corpo20191203A10.184.121.481.602.632.52
AVAVAeroVironmen20191203A21.2310.795.105.035.685.75
AVBAvalonBay Co20191203A5.662.181.571.480.610.69
AVCOAvalon Globo20191203A157.67132.06107.06107.0625.0025.00
AVDAmerican Van20191203A25.879.564.515.035.054.53
AVDEAvantis Inte20191203ETF22.8221.81-6.08-0.6827.8922.49
AVDVAvantis Inte20191203ETF26.9533.3433.2633.080.080.25
AVEMAvantis Emer20191203ETF31.0640.3239.4439.440.870.87
AVEOAVEO Pharmac20191203A68.38120.81100.65104.8420.1515.96
AVGOBroadcom Inc20191203A5.103.451.161.402.292.05
AVGRAvinger, Inc20191203A128.70146.02120.62120.5225.4025.50
AVIDAvid Technol20191203A30.0528.828.829.3620.0019.51
AVLRAvalara, Inc20191203A23.9717.6124.0624.57-6.46-6.97
AVNSAvanos Medic20191203A14.066.762.862.583.904.19
AVNWAviat Networ20191203A253.91139.50111.63131.7527.867.75
AVROAVROBIO, Inc20191203A73.4252.538.7715.2743.7637.26
AVTAvnet, Inc.20191203A5.8415.284.176.8511.118.43
AVTRAvantor, Inc20191203A6.786.630.040.096.606.55
AVUVAvantis U.S.20191203ETF67.6919.9416.0818.053.861.89
AVXLAnavex Life20191203A51.7244.7313.3723.2331.3621.50
AVYAvery Dennis20191203A5.885.600.391.075.214.53
AVYAAvaya Holdin20191203A8.718.755.895.442.863.32
AWIArmstrong Wo20191203A12.405.471.521.993.953.48
AWKAmerican Wat20191203A4.354.201.352.042.852.16
AWRAmerican Sta20191203A9.675.701.912.093.793.61
AWREAware Inc20191203A98.5346.0537.0637.088.988.96
AWTMAware Ultra-20191203ETF2.810.970.970.970.000.00
AWXAvalon Holdi20191203A211.7597.51106.2195.46-8.702.05
AXAxos Financi20191203A12.117.434.184.743.242.68
AXASAbraxas Petr20191203A61.5675.8164.1864.7011.6311.12
AXDXAccelerate D20191203A49.5327.3711.1911.4616.1715.91
AXEAnixter Inte20191203A10.163.112.132.520.980.60
AXGNAxogen, Inc.20191203A23.3521.996.064.4615.9317.53
AXGTAxovant Gene20191203A88.0078.6310.2510.1868.3968.45
AXJLWisdomTree A20191203ETF27.3124.7227.4528.13-2.73-3.41
AXLAmerican Axl20191203A11.918.911.452.437.456.48
AXLAAxcella Heal20191203A326.76125.34116.80120.898.544.45
AXNXAxonics Modu20191203A54.7040.6610.028.8830.6331.78
AXPAmerican Exp20191203A2.422.221.171.621.040.60
AXRAMREP Corpor20191203A490.39318.54219.12219.2699.4399.28
AXSAxis Capital20191203A6.273.441.591.821.851.62
AXSMAxsome Thera20191203A28.0319.966.227.7413.7312.22
AXTAAxalta Coati20191203A4.135.491.221.974.273.54
AXTIAXT Inc20191203A49.2086.2664.7366.1421.5320.13
AXUAlexco Resou20191203A51.9544.7526.7727.3017.9817.42
AYAtlantica Yi20191203A11.8315.87-1.66-2.5117.5418.39
AYIAcuity Brand20191203A15.725.302.653.312.651.99
AYTUAytu BioScie20191203A197.23174.0332.3632.38141.66141.65
AYXAlteryx, Inc20191203A13.5410.225.074.695.155.53
AZOAutoZone, In20191203A10.315.041.301.793.673.05
AZPNAspen Techno20191203A13.196.753.084.403.672.35
AZREAzure Power20191203A221.16124.04119.94121.804.102.24
AZRXAzurRx BioPh20191203A244.42297.83293.85302.823.97-4.99
AZZAZZ Inc.20191203A20.348.37-0.320.838.687.54
BBarnes Group20191203A19.525.80-3.34-6.559.1512.35
BABoeing Compa20191203A3.603.112.502.690.610.42
BABInvesco Taxa20191203ETF5.412.792.352.320.450.47
BACBank of Amer20191203A3.062.441.902.430.540.01
BAHBooz Allen H20191203A5.442.66-0.280.032.952.63
BALiPath Series20191203ETN33.2921.7221.2021.890.52-0.18
BAMBrookfield A20191203A2.101.960.750.831.211.13
BANCBanc of Cali20191203A12.558.275.205.863.062.41
BANDBandwidth In20191203A27.0131.235.5621.8825.689.36
BANFBancfirst Co20191203A32.2818.416.226.8212.1911.60
BANXStoneCastle20191203A156.7070.3769.5669.560.810.81
BAPCredicorp LT20191203A12.075.572.502.903.072.67
BAPRInnovator S&20191203ETF41.1833.4833.4833.480.000.00
BASIBioanalytica20191203A375.14221.58125.06157.7296.5263.87
BATRALiberty Medi20191203A33.5631.9117.4616.3814.4515.52
BATRKLiberty Medi20191203A27.6228.2310.986.2817.2621.96
BATTAmplify Adva20191203ETF11.4124.6440.4624.64-15.830.00
BAUGInnovator S&20191203ETF39.8523.1023.1823.35-0.08-0.25
BAXBaxter Inter20191203A2.682.940.470.612.472.33
BBBlackBerry L20191203A18.5018.198.348.739.859.46
BBAXJPMorgan Bet20191203ETF10.887.176.256.280.920.89
BBBYBed Bath & B20191203A7.3110.495.806.674.693.82
BBCVirtus LifeS20191203ETF31.1115.348.9310.236.415.11
BBCAJPMorgan Bet20191203ETF5.742.802.422.470.380.33
BBCPConcrete Pum20191203A74.6161.4048.6655.9312.745.47
BBDCBarings BDC,20191203A15.5321.0916.8219.704.271.39
BBEUJPMorgan Bet20191203ETF5.032.971.661.831.301.12
BBGIBeasley Broa20191203A63.6744.8035.4535.459.359.35
BBHVanEck Vecto20191203ETF6.9515.9214.2713.621.652.30
BBIBrickell Bio20191203A164.8290.3268.7468.9321.5821.40
BBIOBridgeBio Ph20191203A60.0618.660.415.6818.2512.98
BBJPJPMorgan Bet20191203ETF4.413.061.832.031.221.02
BBPVirtus LifeS20191203ETF25.2013.1812.2212.400.960.78
BBQBBQ Holdings20191203A287.75196.87150.00150.0046.8746.87
BBREJPMorgan Bet20191203ETF3.990.580.230.450.350.12
BBSAJPMorgan Bet20191203ETF7.3614.4115.0014.53-0.60-0.12
BBSIBarrett Busi20191203A49.2930.1713.0916.7417.0813.44
BBUBrookfield B20191203A37.6429.778.5810.0721.1919.70
BBUSJPMorgan Bet20191203ETF101.4586.7886.7786.770.010.01
BBWBuild-A-Bear20191203A86.2142.3922.0028.1620.3914.23
BBXBBX Capital20191203A37.8518.4010.2710.598.137.81
BBYBest Buy Com20191203A2.876.625.334.871.291.75
BCBrunswick Co20191203A8.054.910.311.074.613.84
BCBPBCB Bancorp20191203A33.3425.064.728.9520.3316.11
BCCBoise Cascad20191203A13.474.900.180.304.714.60
BCDAberdeen Sta20191203ETF17.0216.2616.2616.260.000.00
BCDABioCardia, I20191203A659.02287.23235.45237.5651.7749.66
BCEBCE, Inc.20191203A2.202.321.371.040.951.28
BCEIBONANZA CREE20191203A23.4415.41-0.101.9015.5113.51
BCELAtreca, Inc.20191203A197.68120.3055.4671.3664.8348.93
BCIAberdeen Sta20191203ETF16.409.219.109.010.110.20
BCLIBrainstorm C20191203A77.3155.3436.5938.8018.7516.54
BCMiPath Pure B20191203ETN16.8813.8012.8712.860.940.94
BCMLBayCom Corp20191203A351.1077.3249.4463.5827.8813.74
BCOThe Brink's20191203A13.438.233.073.725.164.51
BCOMB Communicat20191203A481.85310.33192.37192.37117.96117.96
BCORBlucora, Inc20191203A16.7015.311.780.6813.5214.63
BCOVBrightcove,20191203A18.7814.841.862.0112.9812.83
BCOW1895 Bancorp20191203A243.60176.93176.13173.030.803.91
BCPCBalchem Corp20191203A44.6026.5711.5412.9815.0313.59
BCRXBioCryst Pha20191203A36.6127.218.879.3618.3317.85
BCSFBain Capital20191203A22.9112.255.456.526.805.73
BCTFBancorp 34,20191203A376.11420.79420.79420.790.000.00
BDCBelden Inc.20191203A18.879.221.772.237.456.99
BDCSUBS AG Excha20191203ETN32.51223.4688.5988.59134.87134.87
BDCYETRACS 2xMon20191203ETN125.49149.48149.48149.480.000.00
BDCZETRACS Wells20191203ETN26.0920.0020.0020.000.000.00
BDECInnovator S&20191203ETF24.8838.8542.3942.42-3.54-3.57
BDGEBridge Banco20191203A43.7021.7611.1311.0510.6310.71
BDLFlanigan's E20191203A430.82198.59198.59198.590.000.00
BDNBrandywine R20191203A6.696.854.034.712.822.14
BDRBlonder Tong20191203A737.64443.96455.86455.86-11.90-11.90
BDSIBioDelivery20191203A15.2116.196.797.389.408.81
BDXBecton, Dick20191203A5.652.540.121.152.421.40
BEBloom Energy20191203A21.4928.278.405.0019.8623.27
BEATBioTelemetry20191203A19.7422.154.764.8717.3917.28
BECNBeacon Roofi20191203A8.7831.247.527.7423.7223.51
BELFABel Fuse Inc20191203A746.91146.36146.36146.360.000.00
BELFBBel Fuse Inc20191203A87.7862.6416.6822.7645.9539.88
BENFranklin Res20191203A3.933.821.830.771.993.04
BEPBrookfield R20191203A7.165.671.771.613.914.07
BERYBerry Global20191203A5.044.021.852.772.181.25
BFABrown-Forman20191203A35.3142.0920.7140.1521.381.94
BFBBrown-Forman20191203A3.937.493.994.913.502.58
BFAMBRIGHT HORIZ20191203A10.869.732.972.906.766.83
BFCBank First C20191203A235.93132.43118.64122.7913.799.64
BFINBankFinancia20191203A116.6745.2634.9036.8610.368.40
BFITGlobal X Hea20191203ETF161.3753.1053.8953.89-0.79-0.79
BFORBarron's 40020191203ETF18.1612.433.964.218.478.21
BFSSaul Centers20191203A47.2524.1612.0115.1112.159.05
BFSTBusiness Fir20191203A243.98142.96142.31142.310.650.65
BGBunge Limite20191203A7.315.203.095.542.11-0.34
BGCPBGC Partners20191203A17.5022.3811.9911.5610.3810.82
BGFVBig 5 Sporti20191203A66.7942.3424.9126.5117.4315.83
BGGBriggs & Str20191203A22.9816.375.785.8810.5910.48
BGIBirks Group20191203A414.54191.91123.62123.6268.2868.28
BGRNiShares Glob20191203ETF23.7915.6315.6315.630.000.00
BGSB&G Foods, I20191203A9.235.973.183.442.792.53
BGSFBG Staffing20191203A72.9848.1017.0616.2931.0431.82
BHBiglari Hold20191203A137.1042.826.1514.5636.6728.26
BHABiglari Hold20191203A0.12
BHATBlue Hat Int20191203A152.63123.4350.5240.0972.9183.33
BHBBar Harbor B20191203A117.0854.3547.2250.547.133.81
BHCBausch Healt20191203A4.205.424.354.271.071.16
BHEBenchmark El20191203A11.367.770.531.027.246.75
BHFBrighthouse20191203A6.834.471.812.392.652.07
BHLBBerkshire Hi20191203A12.586.291.761.844.524.44
BHRBraemar Hote20191203A33.2315.659.199.276.476.38
BHTGBioHiTech Gl20191203A476.83337.45308.76314.5628.7022.89
BHVNBiohaven Pha20191203A20.5510.423.834.786.595.64
BIBProShares Ul20191203ETF8.405.692.392.983.312.72
BIBLInspire 10020191203ETF13.788.207.738.110.470.08
BICKFirst Trust20191203ETF48.2224.4124.4624.46-0.05-0.05
BIGBig Lots, In20191203A10.056.271.962.434.313.84
BIIBBiogen Inc.20191203A5.574.682.544.012.140.67
BILSPDR Bloombe20191203ETF1.090.940.940.940.000.00
BIMIBOQI Interna20191203A122.57122.1080.3489.8641.7532.24
BIOBio-Rad Labo20191203A15.518.013.693.844.324.17
BIOBBio-Rad Labo20191203A100.07114.76114.76114.760.000.00
BIOCBiocept, Inc20191203A107.16152.79121.69123.4231.1029.37
BIOLBiolase, Inc20191203A302.23171.44130.73133.5140.7137.93
BIOXBioceres Cro20191203A342.76153.069.71-0.75143.36153.81
BIPBrookfield I20191203A4.975.501.16-1.234.346.73
BISProShares Ul20191203ETF8.217.154.313.142.844.02
BIVVanguard Int20191203ETF2.071.421.051.160.370.26
BIZDVanEck Vecto20191203ETF17.4217.7615.5216.162.241.60
BJBJs Wholesal20191203A7.396.081.511.974.574.11
BJANInnovator S&20191203ETF23.4110.7512.3112.31-1.55-1.55
BJKVanEck Vecto20191203ETF108.6643.7745.3445.56-1.57-1.79
BJRIBJ's Restaur20191203A14.328.941.221.867.727.07
BJULInnovator S&20191203ETF10.4010.487.5910.662.88-0.19
BJUNInnovator S&20191203ETF22.24139.22139.22139.220.000.00
BKBank of New20191203A2.312.421.171.311.251.11
BKCCBlackRock Ca20191203A20.2017.1710.8312.106.345.06
BKDBrookdale Se20191203A14.6112.516.269.556.252.96
BKEThe Buckle,20191203A11.1213.718.169.525.554.20
BKEPBlueknight E20191203A93.0383.8179.8579.853.963.96
BKFiShares MSCI20191203ETF15.6011.3012.1112.23-0.81-0.93
BKHBlack Hills20191203A7.353.381.181.772.201.62
BKIBlack Knight20191203A5.243.181.561.711.621.47
BKLNInvesco Seni20191203ETF4.463.622.202.261.421.37
BKNGBooking Hold20191203A13.085.973.654.042.522.04
BKRBaker Hughes20191203A5.1014.608.979.785.634.82
BKSCBank of Sout20191203A119.90125.45125.45125.450.000.00
BKTIBK Technolog20191203A547.39316.24210.07127.33106.18188.91
BKUBankunited,20191203A5.904.301.301.213.013.10
BKYIBIO-key Inte20191203A356.51361.16456.09454.85-94.93-93.69
BLBlackLine, I20191203A13.176.963.673.843.303.14
BLBDBlue Bird Co20191203A53.1732.2512.6512.3519.6019.90
BLCMBellicum Pha20191203A115.4996.4663.0863.4833.3932.99
BLCNReality Shar20191203ETF73.4532.9523.6923.699.269.25
BLDTopBuild Cor20191203A16.018.532.062.606.475.93
BLDPBallard Powe20191203A16.6021.257.699.5413.5711.74
BLDRBuilders Fir20191203A5.1310.38-0.371.1810.759.20
BLESInspire Glob20191203ETF176.79125.64125.64125.640.000.00
BLFSBioLife Solu20191203A49.8438.647.105.9731.5432.67
BLHYVirtus Newfl20191203ETF33.6614.9914.9914.990.000.00
BLINBridgeline D20191203A188.78166.9599.68101.8667.2765.09
BLKBlackrock, I20191203A7.864.773.363.111.411.66
BLKBBlackbaud, I20191203A13.096.130.451.035.685.11
BLLBall Corpora20191203A3.853.691.621.452.072.24
BLMNBloomin' Bra20191203A8.3411.711.112.0910.609.63
BLNKBlink Chargi20191203A103.7384.9758.8667.9726.1117.00
BLOKAmplify Tran20191203ETF22.4722.8724.0321.23-1.161.64
BLPHBellerophon20191203A380.70461.59459.52459.292.072.30
BLUBELLUS Healt20191203A97.7067.2221.8725.0045.3542.22
BLUEbluebird bio20191203A17.1910.403.004.057.406.36
BLVVanguard Lon20191203ETF4.031.641.061.250.590.39
BLXBanco Latino20191203A26.8412.423.454.168.978.27
BMCHBMC Stock Ho20191203A10.4517.172.423.1614.7514.01
BMIBadger Meter20191203A14.5411.827.257.594.574.23
BMLPDorsey Wrigh20191203ETF66.9827.242.7122.1624.535.08
BMOBank of Mont20191203A2.282.020.300.091.721.93
BMRABIOMERICA IN20191203A331.63308.10269.45269.4538.6638.66
BMRCBank of Mari20191203A89.4140.4424.3929.4116.0611.03
BMRNBioMarin Pha20191203A7.218.744.353.984.394.76
BMTCBryn Mawr Ba20191203A41.7320.789.728.9911.0611.79
BMYBristol-Myer20191203A1.783.76-1.84-0.795.624.56
BNDVanguard Tot20191203ETF1.191.020.860.880.160.13
BNDCFlexShares C20191203ETF19.028.258.148.230.110.02
BNDWVanguard Tot20191203ETF4.361.573.051.45-1.480.11
BNDXVanguard Tot20191203ETF1.720.940.840.840.090.09
BNEDBarnes & Nob20191203A34.3524.204.725.7519.4818.45
BNFTBenefitfocus20191203A22.9715.234.505.1310.7610.12
BNGOBionano Geno20191203A50.6455.8026.0730.6329.8025.24
BNKDMicroSectors20191203ETN31.4353.79-129.6853.79183.470.00
BNKOMicroSectors20191203ETN66.9317.64-8.36-7.2526.0124.89
BNKUMicroSectors20191203ETN19.4941.4731.7641.369.710.11
BNKZMicroSectors20191203ETN18.26
BNOVInnovator S&20191203ETF21.1719.0819.3118.23-0.240.85
BNSBank of Nova20191203A1.841.810.520.651.291.16
BNSOBonso Electr20191203A773.20403.49403.49403.490.000.00
BOCHBank of Comm20191203A136.9665.5055.6556.249.859.26
BOCTInnovator S&20191203ETF14.8211.8811.2211.090.660.79
BOHBank of Hawa20191203A10.956.261.161.395.104.86
BOKFBOK Financia20191203A13.685.520.790.524.745.01
BOMNBoston Omaha20191203A40.3563.846.858.6756.9955.17
BONDPIMCO Active20191203ETF2.451.221.011.000.210.22
BOOMDMC Global I20191203A27.3416.447.387.419.069.03
BOOTBoot Barn Ho20191203A13.2914.731.543.6113.1811.12
BORRBorr Drillin20191203A188.0881.82111.16108.08-29.34-26.26
BOSCB.O.S. Bette20191203A138.66165.5778.08155.4687.5010.11
BOSSGlobal X Fou20191203ETF19.2031.6932.4032.40-0.71-0.71
BOTZGlobal X Fun20191203ETF4.907.413.814.503.602.92
BOUTInnovator IB20191203ETF55.20133.27140.28156.70-7.01-23.44
BOXBOX, INC.20191203A8.056.680.571.556.115.14
BOXLBoxlight Cor20191203A206.86130.67116.57121.4214.109.24
BPFHBoston Priva20191203A11.0417.2111.9913.655.223.56
BPMCBlueprint Me20191203A25.5613.024.815.918.217.12
BPMPBP Midstream20191203A19.869.443.003.276.446.17
BPMXBioPharmX Co20191203A177.95142.36105.23104.6137.1337.75
BPOPPopular Inc20191203A6.498.724.244.484.484.24
BPRNThe Bank of20191203A250.74122.16126.67121.60-4.500.56
BPTBP Prudhoe B20191203A62.4742.8919.7223.7423.1719.16
BPTHBio-Path Hol20191203A97.91106.3490.0493.7716.3012.57
BPYBrookfield P20191203A5.425.551.312.564.242.99
BRBroadridge F20191203A6.823.09-0.351.093.442.01
BRBRBellRing Bra20191203A17.8110.974.366.726.614.25
BRCBrady Corpor20191203A11.648.412.803.745.614.67
BREWCraft Brew A20191203A6.525.473.143.402.332.07
BRFVanEck Vecto20191203ETF46.1047.8147.7547.580.060.23
BRGBluerock Res20191203A26.0710.565.165.665.414.90
BRIDBridgford Fo20191203A347.34215.58179.67186.5735.9129.02
BRKABerkshire Ha20191203A0.00
BRKBBERKSHIRE HA20191203A1.591.810.190.431.621.38
BRKLBrookline Ba20191203A11.3950.62-5.12-4.5755.7455.19
BRKRBruker Corpo20191203A8.5012.703.495.149.217.57
BRKSBrooks Autom20191203A9.788.702.354.226.364.49
BRMKBroadmark Re20191203A21.5135.7734.0433.291.732.47
BRNBarnwell Ind20191203A269.01590.69452.61461.27138.08129.42
BROBrown & Brow20191203A3.082.890.600.752.292.15
BROGBrooge Energ20191203A40.6636.8944.3444.34-7.44-7.44
BRPBRP Group, I20191203A57.7730.939.6614.4021.2716.53
BRPABig Rock Par20191203A982.191075.15848.88848.88226.27226.27
BRTBRT Apartmen20191203A105.4226.1222.8821.623.244.50
BRXBRIXMOR PROP20191203A4.793.601.011.582.582.02
BRYBerry Corpor20191203A30.0436.8312.4011.3524.4325.48
BRZUDirexion Dai20191203ETF3.983.330.471.302.862.03
BSAEInvesco Bull20191203ETF38.6216.4215.1815.181.241.24
BSBEInvesco Bull20191203ETF30.3319.9319.9319.930.000.00
BSCEInvesco Bull20191203ETF38.1035.7735.7735.770.000.00
BSCKInvesco Bull20191203ETF5.252.832.802.800.030.03
BSCLInvesco Bull20191203ETF4.804.812.434.532.380.28
BSCMInvesco Bull20191203ETF5.143.383.233.230.150.16
BSCNInvesco Bull20191203ETF5.785.023.874.571.150.45
BSCOInvesco Bull20191203ETF7.194.574.134.350.440.23
BSCPInvesco Bull20191203ETF5.584.603.834.430.770.16
BSCQInvesco Bull20191203ETF14.0031.358.057.8023.3023.55
BSCRInvesco Bull20191203ETF14.479.409.039.030.370.37
BSCSInvesco Bull20191203ETF20.9218.0218.0218.020.000.00
BSCTInvesco Bull20191203ETF23.567.527.707.70-0.18-0.18
BSDEInvesco Bull20191203ETF35.6330.2518.2218.2212.0212.02
BSEPInnovator S&20191203ETF13.4771.5063.5763.577.937.93
BSETBassett Furn20191203A103.1871.7436.3728.2035.3743.54
BSGMBioSig Techn20191203A120.4768.6546.3547.0822.3021.56
BSIGBrightSphere20191203A12.508.034.884.583.163.45
BSJKInvesco Bull20191203ETF5.069.344.354.344.995.00
BSJLInvesco Bull20191203ETF4.297.155.515.821.651.33
BSJMInvesco Bull20191203ETF5.514.473.754.250.720.22
BSJNInvesco Bull20191203ETF10.065.054.144.210.910.83
BSJOInvesco Bull20191203ETF11.968.907.797.881.111.03
BSJPInvesco Bull20191203ETF9.456.786.636.540.150.24
BSJQInvesco Bull20191203ETF6.554.203.814.210.39-0.01
BSJRInvesco Bull20191203ETF5.634.49-0.564.445.050.05
BSMBlack Stone20191203A18.2718.4811.285.757.2012.73
BSMLInvesco Bull20191203ETF11.9611.9711.9711.970.000.00
BSMMInvesco Bull20191203ETF16.1511.8911.8911.890.000.00
BSMNInvesco Bull20191203ETF5.2715.9515.9515.950.000.00
BSMOInvesco Bull20191203ETF13.714.47-1.963.766.430.71
BSMQInvesco Bull20191203ETF17.585.201.205.204.000.00
BSMRInvesco Bull20191203ETF16.84
BSMSInvesco Bull20191203ETF17.114.44-6.510.7710.953.67
BSMTInvesco Bull20191203ETF15.984.291.203.563.090.73
BSQRBSQUARE Corp20191203A151.01128.1678.5478.5449.6249.62
BSRRSierra Banco20191203A54.9031.1419.7622.6611.398.49
BSTCBioSpecifics20191203A134.6457.9341.8845.8316.0512.10
BSVVanguard Sho20191203ETF1.240.780.480.550.310.22
BSVNBank7 Corp.20191203A163.28126.61126.61126.610.000.00
BSXBoston Scien20191203A2.572.31-0.330.582.651.73
BTAIBioXcel Ther20191203A153.05104.0922.0932.9982.0071.10
BTALAGFiQ U.S. M20191203ETF20.5511.8610.0410.441.811.42
BTEBaytex Energ20191203A97.6282.8666.6868.4616.1814.39
BTECPrincipal He20191203ETF22.6842.9442.6143.460.33-0.52
BTGB2Gold Corp.20191203A26.6121.869.4510.9112.4110.95
BTNBallantyne S20191203A720.9816.0815.9015.900.180.18
BTUPeabody Ener20191203A15.6710.854.094.656.766.21
BUGGlobal X Cyb20191203ETF33.2384.5385.7378.43-1.206.10
BULPacer US Cas20191203ETF32.4447.2127.11-16.9920.1064.20
BURLBURLINGTON S20191203A6.463.251.191.562.051.69
BUSEFirst Busey20191203A17.8913.203.093.3910.119.81
BUYUSCF SummerH20191203ETF93.5780.0130.0830.0849.9349.93
BUYNUSCF SummerH20191203ETF65.13
BVBrightView H20191203A20.6513.185.495.097.698.09
BVALBrand Value20191203ETF19.7010.6210.6210.620.000.00
BVSNBroadvision20191203A550.74495.87445.17451.0650.7044.81
BWBabcock & Wi20191203A70.0454.2422.6532.8431.5821.39
BWABorgWarner I20191203A4.334.341.011.463.332.87
BWBBridgewater20191203A38.4940.1211.1411.5028.9828.62
BWENBroadwind En20191203A484.71301.35228.98204.2572.3797.10
BWFGBankwell Fin20191203A110.0369.4062.9466.236.463.17
BWLABowl America20191203A899.626.50-598.35-598.35604.85604.85
BWXSPDR Bloombe20191203ETF4.072.121.441.560.690.56
BWXTBWX Technolo20191203A7.414.422.242.112.182.31
BWZSPDR Bloombe20191203ETF56.0622.5121.7621.820.750.69
BXThe Blacksto20191203A3.483.12-0.620.483.732.63
BXCBlueLinx Hol20191203A75.6736.68-4.34-2.3741.0239.05
BXGBluegreen Va20191203A101.0558.1535.6236.0322.5322.12
BXMTBlackstone M20191203A2.972.211.681.230.540.98
BXPBoston Prope20191203A8.206.232.652.753.573.48
BXRXBaudax Bio,20191203A180.9086.1370.0773.3616.0612.76
BXSBancorpSouth20191203A6.824.812.112.632.702.18
BYByline Banco20191203A24.7918.5911.0810.687.517.91
BYDBoyd Gaming20191203A9.166.730.491.026.245.72
BYFCBroadway Fin20191203A248.14161.37156.14156.145.235.23
BYLDiShares Yiel20191203ETF7.903.803.743.430.070.37
BYNDBeyond Meat,20191203A9.445.821.852.743.973.08
BYSIBeyondSpring20191203A198.71113.3657.0866.0556.2847.31
BZHBeazer Homes20191203A18.617.193.994.573.202.61
BZQProShares Ul20191203ETF4.576.406.083.990.322.42
CCitigroup In20191203A1.453.952.772.611.191.34
CAAPCorporacion20191203A84.8565.0412.3316.1852.7148.86
CAASChina Automo20191203A87.0179.7145.6144.9834.1034.73
CABACabaletta Bi20191203A198.88119.1479.94101.3539.2017.79
CACCamden Natio20191203A30.1216.296.706.369.599.93
CACCCredit Accep20191203A25.9311.444.646.536.584.71
CACGClearBridge20191203ETF28.5720.1019.9019.720.200.38
CACICACI INTERNA20191203A23.639.766.075.943.693.82
CADECadence Banc20191203A7.125.210.330.714.894.51
CAECAE INC20191203A4.723.932.342.311.591.62
CAGConagra Bran20191203A4.413.580.901.222.682.35
CAHCardinal Hea20191203A2.884.141.212.132.932.00
CAICAI Internat20191203A17.9011.322.093.859.237.47
CAKECheesecake F20191203A11.767.642.523.475.124.17
CALCaleres Inc20191203A15.028.293.634.264.664.03
CALACalithera Bi20191203A50.6146.6521.0932.8525.5613.80
CALFPacer US Sma20191203ETF7.914.485.494.74-1.01-0.26
CALMCal-Maine Fo20191203A13.454.313.042.591.271.72
CALXCALIX, INC.20191203A29.5320.3012.2512.148.058.16
CAMPCalAmp Corp.20191203A18.9327.644.214.7023.4322.93
CAMTCamtek Ltd20191203A33.1037.126.904.4830.2232.64
CAPLCrossAmerica20191203A48.4633.8222.6324.3311.209.49
CAPRCapricor The20191203A244.93107.0373.1787.2933.8519.74
CARAvis Budget20191203A10.986.732.483.324.263.42
CARACara Therape20191203A14.4417.950.69-0.1917.2718.15
CARECARTER BANK20191203A48.6919.0211.2212.577.806.45
CARGCarGurus, In20191203A9.236.842.283.454.563.39
CAROCarolina Fin20191203A13.1312.535.025.727.516.81
CARSCars.com Inc20191203A12.477.15-0.861.148.016.01
CARVCarver Banco20191203A1237.911086.541110.441110.44-23.90-23.90
CARZFirst Trust20191203ETF39.8523.3026.5428.59-3.24-5.29
CASACasa Systems20191203A35.5426.184.204.2421.9821.93
CASHMeta Financi20191203A13.069.163.783.885.385.28
CASICASI Pharmac20191203A58.7937.061.708.6035.3728.47
CASSCass Informa20191203A87.8635.088.3316.7126.7618.37
CASYCasey's Gene20191203A13.076.083.663.782.422.30
CATCaterpillar20191203A3.223.00-2.90-0.495.903.49
CATBCatabasis Ph20191203A92.1690.3659.4962.5430.8727.88
CATCCAMBRIDGE BA20191203A282.71105.77104.95105.770.820.00
CATHGlobal X S&P20191203ETF11.2520.199.7710.2810.429.90
CATMCardtronics20191203A12.7120.953.082.9517.8718.00
CATOCATO CORP20191203A17.948.314.334.113.984.20
CATSCatasys Inc.20191203A52.2226.6112.3313.1214.2713.48
CATYCathay Gener20191203A9.826.701.722.144.974.56
CBChubb Limite20191203A4.031.581.491.720.09-0.14
CBANColony Bankc20191203A355.9993.1778.6476.2614.5316.91
CBATCBAK Energy20191203A104.07120.6894.4485.7326.2434.95
CBAYCymabay Ther20191203A62.1352.5851.7839.330.8012.78
CBBCincinnati B20191203A28.4921.948.219.5913.7212.35
CBFVCB Financial20191203A65.23100.4535.9436.5064.5163.95
CBIOCatalyst Bio20191203A56.9449.7625.3826.8224.3922.95
CBLCBL& Associa20191203A66.0842.7123.9332.2718.6710.19
CBLICleveland Bi20191203A629.34782.85210.81215.51572.03575.00
CBMBCBM Bancorp,20191203A25.6948.2518.6018.6029.6529.65
CBMGCellular Bio20191203A78.0048.7027.9030.1120.8018.59
CBNKCapital Banc20191203A239.03225.16208.38224.3216.790.84
CBOECboe Global20191203A6.084.531.121.483.403.04
CBONVanEck Vecto20191203ETF57.8640.8540.8540.850.000.00
CBPOChina Biolog20191203A32.3317.627.287.6310.349.99
CBRECBRE GROUP,20191203A4.574.171.590.352.583.82
CBRLCracker Barr20191203A8.687.371.484.075.893.30
CBSHCommerce Ban20191203A7.1817.083.128.1513.958.93
CBTCabot Corpor20191203A14.979.345.146.994.192.34
CBTXCBTX, Inc. C20191203A61.6229.4419.4119.6910.039.74
CBUCommunity Ba20191203A14.006.343.503.362.832.98
CBZCBIZ, Inc.20191203A13.027.763.543.804.223.97
CCThe Chemours20191203A8.048.492.401.876.086.63
CCBCoastal Fina20191203A377.0497.2095.3595.471.861.74
CCBGCapital City20191203A63.4624.7410.7011.2614.0413.48
CCCClarivate An20191203A11.528.022.413.815.514.22
CCCLChina Cerami20191203A312.97237.51226.48230.9711.046.55
CCDCalamos Dyna20191203A34.4339.0236.3836.372.652.66
CCEPCoca-Cola Eu20191203A4.835.713.804.951.920.77
CCFChase Corpor20191203A97.3038.8732.1134.146.764.72
CCHCollier Cree20191203A50.370.400.420.40-0.020.00
CCICrown Castle20191203A3.745.893.573.732.322.16
CCJCameco Corpo20191203A11.168.734.716.304.032.43
CCKCrown Holdin20191203A5.974.782.814.371.960.41
CCLCarnival Cor20191203A2.422.681.730.590.952.09
CCLPCSI Compress20191203A139.6187.4149.2356.3338.1731.07
CCMPCabot Microe20191203A13.8410.660.873.099.797.57
CCNECNB Financia20191203A142.9757.1722.4122.4434.7634.73
CCOClear Channe20191203A44.3032.279.3418.8922.8613.30
CCOICogent Commu20191203A17.488.382.953.315.435.07
CCORCore Alterna20191203ETF49.8717.2916.7817.010.510.28
CCRCONSOL Coal20191203A85.5875.8854.8779.6821.01-3.80
CCRCChina Custom20191203A368.90352.88352.88352.880.000.00
CCRNCross Countr20191203A21.3618.912.482.6916.4416.22
CCSCENTURY COMM20191203A11.978.622.794.225.824.40
CCXChurchill Ca20191203A59.0751.5164.5148.87-12.992.65
CCXIChemoCentryx20191203A19.8010.165.418.094.752.07
CDAYCeridian HCM20191203A12.648.003.980.944.027.05
CDCVictoryShare20191203ETF4.374.472.833.291.641.18
CDECoeur Mining20191203A14.1712.164.305.137.867.03
CDEVCentennial R20191203A33.2528.386.568.3021.8220.08
CDKCDK Global,20191203A8.824.311.841.992.472.33
CDLVictoryShare20191203ETF14.466.995.736.331.260.66
CDLXCardlytics,20191203A30.4419.4910.3611.209.138.29
CDMOAvid Bioserv20191203A34.6923.1411.1310.6612.0212.49
CDNACareDx, Inc.20191203A23.0911.03-1.010.2212.0410.81
CDNSCadence Desi20191203A3.918.60-0.241.088.857.52
CDORCondor Hospi20191203A14.098.132.222.225.925.92
CDRCedar Realty20191203A38.0627.5123.7221.363.796.12
CDTXCidara Thera20191203A132.3064.5951.6449.6312.9414.96
CDWCDW Corporat20191203A5.9312.720.121.6412.6111.08
CDXCChromaDex Co20191203A36.1638.6317.6918.5620.9420.07
CDXSCodexis, Inc20191203A20.5312.524.044.938.497.60
CDZICADIZ, Inc.20191203A25.9329.338.488.5220.8520.81
CECelanese Cor20191203A5.783.091.191.321.901.78
CECECeco Environ20191203A48.8425.1819.2619.985.985.33
CEFSSaba Closed-20191203ETF38.1715.7412.7215.073.010.67
CEICamber Energ20191203A97.0782.5652.1755.7730.3826.79
CEIXCONSOL Energ20191203A25.3313.141.192.6811.9510.46
CELCellcom Isra20191203A146.95199.3341.8770.82157.45128.51
CELCCelcuity Inc20191203A571.06253.54232.55240.1320.9913.41
CELHCelsius Hold20191203A37.5925.0530.2012.41-5.1312.67
CELPCypress Envi20191203A371.89168.7260.8486.29107.8882.42
CEMBiShares J.P.20191203ETF21.556.787.067.06-0.28-0.28
CEMIChembio diag20191203A89.5264.1759.1159.015.065.16
CENTCentral Gard20191203A28.8730.787.209.5223.5821.26
CENTACentral Gard20191203A17.329.603.344.126.265.49
CENXCentury Alum20191203A15.8020.793.364.0317.4516.79
CEPUCentral Puer20191203A51.9832.1410.169.9321.9822.20
CEQPCrestwood Eq20191203A15.079.457.864.831.594.62
CERCCerecor Inc.20191203A245.9959.9236.4635.4223.4624.50
CERNCerner Corp20191203A4.035.383.203.002.192.38
CERSCerus Corp20191203A24.0917.475.549.1411.938.33
CETVCentral Euro20191203A22.1815.9014.0414.191.861.71
CETXCEMTREX INC.20191203A144.99166.71143.70140.9823.0225.73
CEVACEVA Inc.20191203A23.1014.643.856.0510.798.59
CEWWisdomTree20191203ETF31.6038.626.646.6431.9931.99
CEYVictoryShare20191203ETF24.6213.3611.4613.361.900.00
CEZVictoryShare20191203ETF15.1510.2410.6410.64-0.40-0.40
CFCF Industrie20191203A5.649.694.824.904.874.79
CFAVictoryShare20191203ETF6.376.004.395.101.610.90
CFBCrossFirst B20191203A112.8673.5745.7046.9527.8726.62
CFBICommunity Fi20191203A139.13115.59112.41112.443.183.16
CFBKCentral Fede20191203A61.4048.0248.0247.840.000.18
CFFACF Finance A20191203A35.739.818.988.980.830.83
CFFIC&F Financia20191203A253.78156.6489.1882.8067.4673.83
CFFNCapitol Fede20191203A9.0517.387.217.2610.1810.13
CFGCitizens Fin20191203A2.742.370.660.971.721.40
CFMSConformis, I20191203A63.2148.225.2611.4142.9536.81
CFOVictoryShare20191203ETF5.774.614.882.34-0.282.27
CFRCullen/Frost20191203A8.535.762.733.433.032.33
CFRXContraFect C20191203A180.67213.75134.39159.2579.3754.50
CFXColfax Corpo20191203A7.986.411.221.645.194.77
CGThe Carlyle20191203A5.305.765.595.930.17-0.17
CGACHINA GREEN20191203A303.99243.61196.80207.6346.8035.98
CGBDTCG BDC, Inc20191203A9.2745.1038.2638.766.906.37
CGCCanopy Growt20191203A9.847.894.314.883.593.02
CGENCompugen Ltd20191203A51.4955.4418.4421.4837.0033.96
CGIXCancer Genet20191203A97.9682.9345.2948.9337.6334.00
CGNXCognex Corp20191203A9.218.41-0.050.158.478.26
CGOCalamos Glob20191203A72.8091.9863.0164.0028.9727.98
CGWInvesco S&P20191203ETF14.9411.4611.4911.28-0.020.18
CHADDirexion Dai20191203ETF7.256.396.066.120.320.27
CHAPChaparral En20191203A49.4334.6328.2530.396.384.24
CHAUDirexion Dai20191203ETF5.475.793.042.132.753.66
CHCIComstock Hol20191203A531.68369.00369.00369.000.000.00
CHCOCity Holding20191203A26.7426.25-14.564.9240.8121.32
CHCTCommunity He20191203A16.629.484.635.444.854.04
CHDChurch & Dwi20191203A4.063.081.491.681.591.40
CHDNChurchill Do20191203A15.195.500.480.945.024.56
CHEChemed Corpo20191203A23.2510.525.446.145.094.38
CHEFThe Chef's W20191203A18.558.850.621.298.237.56
CHEKCheck-Cap Lt20191203A144.8190.5870.5070.5020.0820.08
CHEPAGFiQ U.S. M20191203ETF202.68167.62161.73161.435.886.19
CHFSCHF Solution20191203A142.79124.4984.9588.6339.5435.86
CHGGCHEGG, INC.20191203A5.814.04-2.771.276.812.77
CHGXChange Finan20191203ETF40.0032.7432.8632.86-0.12-0.12
CHHChoice Hotel20191203A7.574.611.601.543.023.08
CHICalamos Conv20191203A14.0810.994.414.426.586.57
CHICGlobal X MSC20191203ETF166.82128.20137.05137.04-8.85-8.84
CHIEGlobal X MSC20191203ETF691.76215.53215.53215.530.000.00
CHIHGlobal X MSC20191203ETF121.726.016.016.010.000.00
CHIIGlobal X MSC20191203ETF299.21128.88128.88128.880.000.00
CHIKGlobal X MSC20191203ETF179.5344.4944.4944.490.000.00
CHILGlobal X MSC20191203ETF9.363.653.653.650.000.00
CHIMGlobal X MSC20191203ETF282.1182.2282.2282.220.000.00
CHIQGlobal X MSC20191203ETF35.9262.2050.7350.3911.4611.80
CHIRGlobal X MSC20191203ETF1696.02336.05336.05336.050.000.00
CHISGlobal X MSC20191203ETF16.6722.20-67.08-67.0889.2889.28
CHIXGlobal X MSC20191203ETF41.5559.1261.2261.14-2.10-2.02
CHKChesapeake E20191203A10.5811.467.339.444.142.03
CHKPCheck Point20191203A4.813.933.042.520.891.41
CHMAChiasma, Inc20191203A30.2318.787.518.7811.279.99
CHMGChemung Fina20191203A370.5357.7453.0259.444.72-1.71
CHMICHERRY HILL20191203A10.695.832.722.203.113.63
CHNALoncar China20191203ETF53.78106.73113.18110.36-6.46-3.63
CHNGChange Healt20191203A21.559.133.424.125.725.01
CHNRChina Natura20191203A134.09384.80-611.49-611.49996.29996.29
CHRACharah Solut20191203A116.5365.2556.8059.868.445.39
CHRSCoherus BioS20191203A16.8312.971.352.6711.6310.34
CHRWC.H. Robinso20191203A4.3210.121.310.598.829.54
CHSChicos FAS,20191203A22.6418.006.917.9611.0910.03
CHTRCharter Comm20191203A5.888.017.036.150.981.86
CHUYChuy's Holdi20191203A29.3515.865.975.499.9010.38
CHWCalamos Glob20191203A16.6732.2226.7127.765.514.46
CHWYChewy, Inc.20191203A15.0618.6414.5015.954.142.70
CHYCalamos Conv20191203A13.4111.3912.8613.17-1.48-1.78
CICIGNA Corpor20191203A6.023.380.991.572.391.81
CIACitizens, In20191203A29.0718.9614.6014.194.364.77
CIBRFirst Trust20191203ETF18.4919.4926.3219.42-6.840.06
CIDVictoryShare20191203ETF18.537.236.076.071.161.16
CIDMCinedigm Cor20191203A396.68165.48142.36142.1323.1323.36
CIENCiena Corpor20191203A3.623.760.991.112.772.65
CIFSChina Intern20191203A111.28146.5378.0773.4168.4673.12
CIGIColliers Int20191203A16.0420.8817.8115.093.085.79
CILVictoryShare20191203ETF17.986.787.356.78-0.570.00
CIMChimera Inve20191203A5.025.652.943.212.712.44
CINFCincinnati F20191203A5.9613.091.33-0.1911.7513.28
CINRCINER RESOUR20191203A117.7353.622.341.0351.2852.59
CIOCITY OFFICE20191203A11.877.342.032.135.315.21
CIRCIRCOR Inter20191203A25.4613.417.047.016.376.40
CITCIT Group In20191203A4.865.900.922.714.993.19
CIVBCivista Banc20191203A70.5029.4610.8416.0618.6213.40
CIXComp X Inter20191203A414.70199.91184.34183.2015.5716.71
CIZVictoryShare20191203ETF18.886.205.525.790.680.41
CIZNCitizens Hol20191203A494.33403.64368.65368.6534.9934.99
CJJDChina Jo-Jo20191203A75.0867.0855.7755.5011.3111.57
CKHSeacor Holdi20191203A32.6213.769.419.124.354.64
CKPTCheckpoint T20191203A113.71144.9592.75101.7352.2043.21
CLColgate-Palm20191203A1.8310.459.609.900.850.55
CLARClarus Corpo20191203A45.2738.8113.2014.0625.6124.75
CLBCore Laborat20191203A13.376.852.903.483.953.37
CLBKColumbia Fin20191203A14.9342.72-0.060.6442.7842.08
CLBSCaladrius Bi20191203A410.52227.35217.05222.1810.305.18
CLCTCollectors U20191203A49.2424.7113.9415.1410.789.57
CLDBCORTLAND BNC20191203A545.76169.61153.61153.6916.0015.91
CLDRCloudera, In20191203A10.528.592.552.376.036.22
CLDTCHATHAM LODG20191203A12.116.342.282.274.064.07
CLDXCelldex Ther20191203A87.5966.2539.4940.3326.7625.93
CLFCleveland-Cl20191203A13.5711.424.877.536.553.89
CLFDClearfield,20191203A63.3151.3637.3840.5313.9810.83
CLGXCorelogic, I20191203A10.579.19-0.52-0.669.729.85
CLHClean Harbor20191203A12.035.941.531.654.414.29
CLIMack-Cali Re20191203A7.094.571.941.022.633.56
CLIRClearSign Te20191203A194.58497.94466.09466.6131.8531.33
CLIXProShares Lo20191203ETF20.8310.413.156.437.273.98
CLMTCalumet Spec20191203A64.5643.4220.7217.3622.7026.06
CLNCColony Credi20191203A22.4812.847.412.185.4310.66
CLNEClean Energy20191203A53.7740.1934.2734.335.925.86
CLNYColony Capit20191203A20.7418.0313.7213.524.314.42
CLOUGlobal X Clo20191203ETF18.6637.2131.0632.116.155.10
CLPRClipper Real20191203A104.1835.6812.2111.9923.4823.70
CLPSCLPS Incorpo20191203A205.79224.02219.51211.414.5112.61
CLRCONTINENTAL20191203A8.0310.583.864.056.726.53
CLRBCellectar Bi20191203A111.14168.9927.3838.58141.61130.41
CLRGIQ Chaikin U20191203ETF13.678.128.128.120.000.00
CLROClearOne, In20191203A520.83343.61333.02333.0210.5910.59
CLSCelestica, I20191203A14.4013.508.418.545.084.96
CLSDClearside Bi20191203A95.1099.1153.5678.5245.5420.59
CLSNCelsion Corp20191203A144.8795.4338.0140.8657.4254.57
CLTLInvesco Trea20191203ETF2.842.562.562.560.000.00
CLUBTown Sports20191203A209.4842.8932.7232.5410.1710.35
CLVSClovis Oncol20191203A18.2619.120.553.5918.5715.54
CLWClearwater P20191203A29.4718.730.812.0217.9216.71
CLWTEuro Tech Ho20191203A470.03329.76327.61327.612.152.15
CLXClorox Compa20191203A3.943.400.591.802.811.60
CLXTCalyxt, Inc.20191203A89.0973.7919.5729.9954.2243.80
CMCanadian Imp20191203A2.081.510.210.671.300.84
CMAComerica Inc20191203A4.944.322.761.491.552.83
CMBMCambium Netw20191203A255.41208.69191.27193.2917.4215.40
CMBSiShares CMBS20191203ETF17.817.106.345.850.771.25
CMCCommercial M20191203A8.337.633.104.214.523.42
CMCLCaledonia Mi20191203A138.98112.38104.95103.617.428.77
CMCOColumbus McK20191203A31.2129.331.6010.2927.7319.03
CMCSAComcast Corp20191203A2.323.842.032.201.811.64
CMCTCIM Commerci20191203A138.8758.8253.5654.065.274.76
CMDCantel Medic20191203A19.108.883.145.035.743.85
CMECME Group In20191203A5.338.250.730.967.527.29
CMFiShares Cali20191203ETF5.272.972.843.090.14-0.12
CMGChipotle Mex20191203A9.124.402.172.132.232.27
CMICummins Inc.20191203A6.365.241.422.293.822.95
CMLSCumulus Medi20191203A44.2619.7813.4314.956.354.84
CMOCapstead Mor20191203A13.539.548.377.161.172.37
CMPCompass Mine20191203A19.0610.285.454.954.835.33
CMPRCimpress PLC20191203A18.159.041.662.407.376.63
CMRECostamare In20191203A12.9410.743.143.257.607.49
CMRXChimerix, In20191203A41.0533.43-0.956.3034.3827.13
CMSCMS Energy C20191203A2.433.461.000.762.472.71
CMTCore Molding20191203A277.51223.42207.16207.8716.2615.55
CMTLComtech Tele20191203A23.0617.239.5810.037.657.20
CNXtrackers MS20191203ETF29.4412.1612.1612.160.000.00
CNACNA Financia20191203A9.465.182.992.692.192.48
CNATConatus Phar20191203A168.67168.41121.27122.4647.1445.95
CNBKACentury Banc20191203A96.1249.4829.2038.0920.2811.39
CNBSAmplify Seym20191203ETF72.0725.2123.8723.891.341.32
CNCCentene Corp20191203A3.343.48-1.63-1.655.125.13
CNCEConcert Phar20191203A58.5464.4231.2157.7333.216.69
CNCRLoncar Cance20191203ETF31.8920.3222.3722.32-2.05-2.00
CNDTConduent Inc20191203A15.8212.575.616.136.966.44
CNETChinaNet Onl20191203A168.00130.74130.99129.97-0.250.77
CNFRConifer Hold20191203A817.28359.78267.96500.0591.82-140.26
CNHICNH INDUSTRI20191203A9.637.781.381.766.396.01
CNICanadian Nat20191203A2.691.690.370.621.321.07
CNKCinemark Hol20191203A5.563.692.242.541.451.15
CNMDCONMED Corpo20191203A19.037.962.432.365.535.61
CNNECannae Holdi20191203A13.815.731.702.044.033.68
CNOCNO Financia20191203A6.135.891.812.514.083.39
CNOBCenter Banco20191203A26.3713.074.604.088.478.99
CNPCenterPoint20191203A4.185.142.200.932.944.21
CNQCanadian Nat20191203A3.7562.4561.8261.920.740.67
CNRCornerstone20191203A21.7414.056.847.207.216.84
CNRGSPDR S&P Ken20191203ETF14.079.019.238.12-0.220.89
CNSCohen & Stee20191203A12.527.533.434.634.102.90
CNSLConsolidated20191203A27.8521.754.735.8017.0115.91
CNSPCNS Pharmace20191203A226.85246.20209.91216.1936.2830.00
CNSTConstellatio20191203A61.2331.7310.3815.5221.3516.21
CNTGCentogene N.20191203A178.7083.0170.6573.6012.619.78
CNTYCentury Casi20191203A41.9924.9310.7011.3514.2313.58
CNXCNX Resource20191203A15.7913.403.694.809.718.60
CNXMCNX Midstrea20191203A8.447.171.651.485.525.68
CNXNPC Connectio20191203A35.6617.957.184.5310.7713.42
CNXTVanEck Vecto20191203ETF31.2823.3623.9522.77-0.590.59
CNYAiShares MSCI20191203ETF26.0512.778.878.713.904.05
COGlobal Cord20191203A87.0486.1841.3247.4244.8538.75
COCPCocrystal Ph20191203A457.93291.14195.07204.2296.0786.92
CODACoda Octopus20191203A111.7087.8580.1079.947.747.91
CODICompass Dive20191203A23.7632.4316.7417.0315.6915.40
CODXCo-Diagnosti20191203A141.46135.1888.7191.3846.4743.80
COFCapital One20191203A3.242.212.421.17-0.211.04
COGCabot Oil &20191203A6.525.221.712.833.532.40
COHNCohen & Comp20191203A1367.711478.191388.501428.9789.7049.22
COHRCoherent Inc20191203A22.2717.249.3312.087.915.17
COHUCohu Inc20191203A16.2319.052.242.1716.8116.88
COKECoca-Cola Co20191203A69.8032.4523.4722.898.979.55
COLBColumbia Ban20191203A12.556.892.363.304.523.59
COLDAmericold Re20191203A7.163.731.451.362.272.37
COLLCollegium Ph20191203A23.2729.72-3.087.6432.8022.08
COLMColumbia Spo20191203A9.735.011.742.063.262.95
COMDirexion Aus20191203ETF30.9712.4310.6212.431.810.00
COMBGraniteShare20191203ETF19.519.227.818.091.411.13
COMMCommScope Ho20191203A8.039.333.061.996.277.34
COMTiShares Comm20191203ETF10.904.963.944.051.020.91
CONECyrusOne Inc20191203A7.856.353.664.262.702.09
CONNConn's Inc.20191203A18.7717.648.329.109.318.54
COOThe Cooper C20191203A9.774.912.272.252.642.66
COOPMr. Cooper G20191203A23.9712.3923.136.83-10.745.60
COPConocoPhilli20191203A2.3622.9520.1921.362.771.61
COPXGlobal X Cop20191203ETF68.4774.7359.7268.6915.016.03
CORCoresite Rea20191203A11.954.542.432.602.111.95
CORECore Mark Ho20191203A18.9411.652.673.028.988.62
CORPPIMCO Invest20191203ETF7.745.605.055.170.560.43
CORRCorEnergy In20191203A16.1014.7717.421.72-2.6513.05
CORTCorcept Ther20191203A10.969.13-0.183.349.315.79
CORVCorrevio Pha20191203A65.3348.7317.5316.2031.2032.53
COSTCostco Whole20191203A3.172.170.940.991.231.18
COTYCOTY INC20191203A8.8412.548.948.623.613.94
COUPCoupa Softwa20191203A15.3010.196.566.133.634.06
COWiPath Series20191203ETN36.6333.1232.4931.620.631.50
COWNCowen Inc. C20191203A19.2128.226.097.2722.1420.95
COWZPacer US Cas20191203ETF5.844.844.634.540.210.30
CPCanadian Pac20191203A7.364.120.931.013.193.11
CPACopa Holding20191203A16.919.160.912.048.257.12
CPAAConyers Park20191203A306.39
CPAHCounterpath20191203A380.70161.98161.98161.980.000.00
CPBCampbell Sou20191203A2.772.770.100.512.672.26
CPECallon Petro20191203A27.6023.2810.5612.3712.7010.89
CPFCentral Paci20191203A11.037.492.592.914.904.59
CPGCRESCENT POI20191203A29.5326.982.663.2724.3123.70
CPHCCanterbury P20191203A278.54166.30166.30166.300.000.00
CPHIChina Pharma20191203A279.90219.63216.89216.742.742.89
CPICPI Inflatio20191203ETF26.3917.8617.8617.920.00-0.06
CPIXCumberland P20191203A197.63201.2586.22133.26115.0368.00
CPKChesapeake U20191203A26.5611.067.647.403.423.66
CPLGCorePoint Lo20191203A35.0721.2713.6712.137.609.14
CPLPCapital Prod20191203A33.1524.879.2711.4515.6113.43
CPRICapri Holdin20191203A5.336.491.732.144.774.36
CPRTCopart Inc20191203A4.7912.804.011.048.7911.77
CPRXCatalyst Pha20191203A22.4320.4714.2712.866.207.63
CPSCooper-Stand20191203A29.5719.592.193.8117.4015.78
CPSHCPS Technolo20191203A231.10217.61113.37113.37104.25104.25
CPSIComputer Pro20191203A24.6318.901.40-0.2217.5119.12
CPSSConsumer Por20191203A743.26467.22467.22467.220.000.00
CPSTCapstone Tur20191203A111.5690.1643.1647.1647.0043.00
CPTCamden Prope20191203A6.083.101.321.351.781.75
CPTACapitala Fin20191203A26.1014.409.808.584.615.82
CPZCalamos Long20191203A44.6324.1820.8521.292.542.10
CQPCheniere Ene20191203A22.4710.425.366.305.064.12
CQQQInvesco Chin20191203ETF23.0121.449.4010.8012.0310.63
CRCrane Compan20191203A12.104.541.451.783.092.76
CRAICRA Internat20191203A51.3023.648.8910.4214.7513.23
CRAKVanEck Vecto20191203ETF34.3438.4735.9135.682.552.79
CRBNiShares MSCI20191203ETF9.556.663.573.233.093.43
CRBPCorbus Pharm20191203A27.0222.933.345.0919.5917.84
CRCCalifornia R20191203A27.1819.169.9112.229.256.94
CRDACrawford & C20191203A73.5642.9434.2035.468.737.48
CRDBCrawford & C20191203A60.9938.171.481.5136.6936.66
CREECree Inc20191203A7.716.512.292.374.214.13
CREGChina Recycl20191203A266.77392.58319.01333.5973.5758.99
CREXCREATIVE REA20191203A1488.431527.551527.551527.550.000.00
CRHMCRH Medical20191203A64.1528.327.5213.5720.8014.75
CRICarter's Inc20191203A9.154.981.013.543.971.44
CRISCuris Inc20191203A82.3066.9113.0548.9353.8617.98
CRKComstock Res20191203A33.5744.8013.9114.6930.9430.16
CRLCharles Rive20191203A13.486.622.503.234.123.40
CRMsalesforce.c20191203A2.694.162.251.811.912.34
CRMDCorMedix Inc20191203A58.7034.1815.4716.8018.7117.37
CRMTAmerica's Ca20191203A48.1433.279.3913.9823.8819.30
CRNCCerence Inc.20191203A47.5021.3612.9213.318.458.05
CRNTCeragon Netw20191203A57.1358.9520.8526.0138.1032.94
CRNXCrinetics Ph20191203A201.9480.8532.6038.9248.2541.93
CRONCronos Group20191203A14.8812.573.804.888.777.69
CROPIQ Global Ag20191203ETF53.9710.8211.4711.14-0.65-0.33
CROXCrocs, Inc.20191203A6.275.550.882.044.673.51
CRSCarpenter Te20191203A19.9610.141.352.318.797.83
CRSACrescent Acq20191203A30.20
CRSPCRISPR Thera20191203A21.2416.896.788.0010.118.88
CRTCross Timber20191203A73.6519.7312.9213.996.815.74
CRTXCortexyme, I20191203A258.04156.5879.8493.3876.7363.20
CRUSCirrus Logic20191203A8.696.790.511.316.305.49
CRVLCorvel Corp20191203A42.4919.3711.9312.707.446.67
CRVSCorvus Pharm20191203A119.8963.2514.9515.0348.3048.22
CRWDCrowdStrike20191203A28.7018.366.7411.9611.626.40
CRWSCrown Crafts20191203A140.23116.4973.5173.6142.9842.87
CRYCryoLife, In20191203A20.109.053.762.865.296.19
CSAVictoryShare20191203ETF24.5116.3914.6114.611.781.78
CSBVictoryShare20191203ETF27.0422.3220.5620.401.761.92
CSBRChampions On20191203A225.60122.0878.5584.1543.5337.94
CSCOCisco System20191203A2.307.473.933.533.553.95
CSDInvesco S&P20191203ETF28.7929.8027.6328.612.171.19
CSFVictoryShare20191203ETF11.046.273.224.173.052.10
CSFLCenterState20191203A7.337.092.82-6.384.2713.47
CSGPCoStar Group20191203A23.3810.773.994.926.505.59
CSGSCSG Systems20191203A13.459.61-3.84-3.5113.4513.12
CSIICardiovascul20191203A22.3210.754.204.936.555.83
CSIQCanadian Sol20191203A13.588.586.037.002.551.58
CSLCarlisle Com20191203A11.875.503.303.022.212.48
CSLTCASTLIGHT HE20191203A79.7061.0938.9639.2222.1321.87
CSMProShares La20191203ETF7.014.144.444.25-0.30-0.11
CSMLIQ Chaikin U20191203ETF22.7313.8710.2710.753.603.12
CSODCornerstone20191203A9.896.353.003.423.352.94
CSPICSP Inc.20191203A618.63206.20206.20206.200.000.00
CSQCalamos Stra20191203A14.9032.804.754.6328.0628.18
CSSEChicken Soup20191203A195.69117.7292.0993.9325.6223.78
CSTECaesarstone20191203A26.0213.203.972.919.2310.29
CSTLCastle Biosc20191203A123.9865.0732.9636.9332.1128.14
CSTMConstellium20191203A11.207.653.413.274.234.38
CSTRCapStar Fina20191203A35.2216.437.818.058.618.38
CSUCapital Seni20191203A67.0736.8324.8826.2011.9610.63
CSVCarriage Ser20191203A29.9320.7013.0014.377.706.34
CSWCCapital Sout20191203A25.4711.788.919.892.871.89
CSWICSW Industri20191203A32.8016.943.493.8613.4513.08
CSXCSX Corporat20191203A2.202.790.050.982.741.81
CTASCintas Corp20191203A7.603.910.781.483.132.43
CTBCooper Tire20191203A15.6210.334.786.205.544.13
CTBICommunity Tr20191203A23.669.763.654.666.125.10
CTEKCynergisTek,20191203A187.4083.6078.7478.744.874.87
CTESTNYSE Chicago20191203ETF
CTGComputer Tas20191203A88.6164.7960.8562.423.932.37
CTHRCharles & Co20191203A177.24193.35191.40191.401.951.95
CTIBYunhong CTI20191203A401.10216.6298.9778.00117.65138.62
CTICCTI BioPharm20191203A146.66185.78151.27151.4734.5134.32
CTLCenturyLink,20191203A7.208.363.743.964.624.41
CTLTCATALENT, IN20191203A7.903.891.321.632.572.26
CTMXCytomX Thera20191203A31.5123.3610.3010.8513.0612.51
CTOConsolidated20191203A69.1638.9032.8432.996.065.91
CTRAContura Ener20191203A49.3831.1316.5018.6914.6312.44
CTRCCentric Bran20191203A145.35115.5552.1960.4463.3655.11
CTRECARTRUST REI20191203A8.2010.92-0.767.8311.683.08
CTRMCastor Marit20191203A184.06177.63128.87128.9548.7748.69
CTRNCiti Trends,20191203A27.5613.492.673.0310.8310.46
CTSCTS Corporat20191203A23.6111.573.545.038.036.54
CTSHCognizant Te20191203A2.251.62-0.220.281.841.34
CTSOCytosorbents20191203A62.9989.2823.4924.6765.7964.62
CTTCATCHMARK TI20191203A19.8418.7912.2912.836.505.96
CTVACorteva, Inc20191203A5.003.491.922.411.571.03
CTXRCitius Pharm20191203A372.81384.78116.98168.52267.81216.26
CTXSCitrix Syste20191203A3.865.403.283.352.122.06
CUBCubic Corpor20191203A11.977.75-0.161.347.906.40
CUBAHerzfeld Car20191203A39.9386.3345.93114.3340.40-28.00
CUBECubeSmart20191203A3.692.702.763.49-0.06-0.80
CUBICUSTOMERS BA20191203A16.029.082.733.466.355.62
CUECue Biopharm20191203A88.75198.65152.66149.9845.9948.67
CUICUI Global,20191203A205.16145.9739.02112.66106.9533.31
CULPCulp, Inc.20191203A105.5242.4721.8223.3820.6519.08
CUOContinental20191203A638.50457.68459.47459.47-1.79-1.79
CUREDirexion Dai20191203ETF7.7911.02-0.110.1911.1310.83
CUROCURO Group H20191203A22.809.05-1.130.2510.198.80
CUTInvesco MSCI20191203ETF20.7113.654.683.908.969.75
CUTRCutera, Inc.20191203A27.3820.274.906.6315.3813.64
CUZCousins Prop20191203A5.772.612.221.430.391.18
CVACovanta Hold20191203A8.467.824.860.072.967.76
CVBFCVB Financia20191203A5.6611.68-3.10-2.7014.8214.41
CVCOCavco Indust20191203A69.2925.4214.8814.0710.4111.36
CVCYCentral Vall20191203A34.4515.2913.2113.022.082.27
CVECenovus Ener20191203A11.719.482.703.236.786.25
CVEOCIVEO CORPOR20191203A76.3861.3253.6857.057.644.27
CVETCovetrus, In20191203A13.0412.80-2.51-2.1315.3114.93
CVGICommercial V20191203A33.4227.373.182.5324.1924.84
CVGWCalavo Growe20191203A23.335.763.042.412.723.35
CVICVR ENERGY,20191203A11.1910.375.285.395.094.98
CVIACovia Holdin20191203A107.9879.9857.4557.5522.5422.44
CVLTCommault Sys20191203A11.665.582.372.803.212.78
CVLYCodorus Vall20191203A113.8079.3176.1675.193.154.12
CVMCel-Sci Corp20191203A42.1155.7846.6747.429.128.36
CVNACarvana Co.20191203A9.625.31-0.37-0.205.685.50
CVRChicago Rive20191203A490.5735.8135.8135.810.000.00
CVSCVS HEALTH C20191203A1.815.703.295.292.420.42
CVTICovenant Tra20191203A28.0516.255.085.8311.1710.42
CVUCPI Aerostru20191203A56.3644.6435.9242.788.731.87
CVVCVD Equipmen20191203A366.22263.87214.37213.3849.4950.49
CVXChevron Corp20191203A1.831.48-0.340.571.820.91
CVYInvesco Zack20191203ETF22.0118.3518.2318.240.120.11
CWCurtiss-Wrig20191203A14.317.301.451.745.855.57
CWBSPDR Bloombe20191203ETF2.034.883.934.030.950.86
CWBCCommunity We20191203A771.471807.861807.861807.860.000.00
CWBRCohBar, Inc.20191203A434.05383.00354.08354.0828.9328.93
CWCOConsolidated20191203A38.9018.926.377.0112.5511.91
CWEBDirexion Dai20191203ETF27.8754.9552.9251.542.023.41
CWENClearway Ene20191203A10.946.912.563.144.353.77
CWENAClearway Ene20191203A21.3016.7110.579.106.167.61
CWHCamping Worl20191203A26.4312.62-0.021.6212.6411.01
CWISPDR MSCI AC20191203ETF4.392.791.882.180.850.56
CWKCushman & Wa20191203A17.778.100.712.087.396.02
CWSAdvisorShare20191203ETF40.6531.0522.6422.928.428.14
CWSTCasella Wast20191203A16.0813.782.842.9510.9310.83
CWTCalifornia W20191203A10.134.220.660.273.563.95
CXDCChina XD Pla20191203A146.7937.5025.7225.7211.7911.79
CXOCONCHO RESOU20191203A7.335.672.983.912.691.76
CXPCOLUMBIA PRO20191203A6.6510.387.067.263.333.12
CXSEWisdomTree T20191203ETF28.6118.0119.1717.83-1.170.18
CXWCoreCivic, I20191203A10.307.221.981.685.245.54
CYCypress Semi20191203A4.273.71-1.081.254.792.46
CYANCyanotech Co20191203A601.25413.46287.74287.74125.72125.72
CYBWisdomTree20191203ETF97.0951.2551.2551.250.000.00
CYBECyberoptics20191203A72.9658.2316.9517.6741.2840.57
CYBRCyberArk Sof20191203A10.089.65-0.302.279.967.38
CYCCCyclacel Pha20191203A293.76247.62118.02129.35129.60118.27
CYCNCyclerion Th20191203A83.6359.9327.8238.7132.1021.27
CYDChina Yuchai20191203A50.8143.0030.5629.2112.4413.79
CYHCommunity He20191203A32.3429.937.779.3422.1620.58
CYRNCYREN Ltd.20191203A161.18450.23205.71208.74244.52241.49
CYRXCryoPort, In20191203A27.8016.155.866.5210.299.63
CYTKCytokinetics20191203A23.4217.241.445.7315.8111.51
CZAInvesco Zack20191203ETF138.51106.55125.09125.96-18.54-19.41
CZNCCitizens & N20191203A204.5864.1559.8959.964.274.19
CZRCaesars Ente20191203A7.799.063.955.645.113.42
CZWICitizens Com20191203A153.4187.5169.0472.8118.4714.70
CZZCosan Limite20191203A11.2612.194.030.978.1611.21
DDominion Ene20191203A1.702.130.710.821.421.31
DACDanaos Corpo20191203A67.8641.1932.2432.688.958.51
DAIOData I/O Cor20191203A279.47100.24-6.643.62106.8896.62
DAKTDaktronics I20191203A26.3619.263.828.4615.4410.80
DALDelta Air Li20191203A2.162.170.200.801.981.38
DALIFirst Trust20191203ETF10.8214.0614.0614.060.000.00
DALTAnfield Capi20191203ETF25.0412.9512.4112.520.540.43
DANDana Incorpo20191203A6.606.711.771.874.954.85
DARDARLING INGR20191203A5.434.301.461.462.852.84
DAREDare Bioscie20191203A143.84103.6578.8079.3124.8524.34
DAUDExchange-Tra20191203ETN54.0438.3435.1535.153.193.19
DAUGFT Cboe Vest20191203ETF28.7327.1727.3227.62-0.15-0.45
DAXGlobal X Fun20191203ETF70.5825.1217.3914.877.7310.25
DBDeutsche Ban20191203A14.2010.762.934.647.836.12
DBAWXtrackers MS20191203ETF17.1812.7510.176.062.586.69
DBDDiebold Nixd20191203A17.5915.819.129.836.695.98
DBEFXtrackers MS20191203ETF3.092.881.541.441.341.43
DBEMXtrackers MS20191203ETF56.7939.7638.7538.761.011.00
DBEUXtrackers MS20191203ETF3.513.181.170.952.002.23
DBEZXtrackers MS20191203ETF15.9611.767.737.824.023.94
DBGRXtrackers MS20191203ETF69.6841.3441.4241.42-0.08-0.08
DBIDesigner Bra20191203A8.345.681.343.394.352.29
DBJPXtrackers MS20191203ETF7.123.623.143.610.480.01
DBLVAdvisorShare20191203ETF107.5553.3853.3853.380.000.00
DBMFiM DBi Manag20191203ETF19.17
DBVTDBV Technolo20191203A36.6220.232.562.6817.6717.55
DBXDropbox, Inc20191203A6.025.661.602.184.063.48
DCARDropCar, Inc20191203A153.28145.5087.3184.9458.2060.56
DCHFExchange-Tra20191203ETN47.2945.0938.1645.096.930.00
DCIDonaldson Co20191203A16.9533.6627.3928.506.275.16
DCODucommun Inc20191203A31.5916.466.876.089.5910.38
DCOMDime Communi20191203A11.8111.131.571.789.569.35
DCPDCP Midstrea20191203A19.729.821.814.378.015.45
DCPHDeciphera Ph20191203A26.0815.385.836.069.559.31
DDDuPont de Ne20191203A2.852.021.371.200.650.82
DDD3D Systems C20191203A12.249.145.105.534.043.62
DDGProshares Sh20191203ETF60.2049.9039.7139.7110.1910.19
DDIVFirst Trust20191203ETF10.806.646.026.260.620.38
DDLSWisdomTree D20191203ETF65.2852.4953.0053.00-0.51-0.51
DDMProShares Ul20191203ETF2.232.38-1.40-0.613.782.99
DDOGDatadog, Inc20191203A18.7416.086.467.749.618.33
DDSDillards Inc20191203A26.2313.187.285.905.907.28
DDWMWisdomTree D20191203ETF18.579.017.777.131.251.88
DEDeere & Comp20191203A4.256.903.913.982.992.91
DEAEasterly Gov20191203A5.433.500.150.673.352.83
DEACDiamond Eagl20191203A39.76
DECKDeckers Outd20191203A9.995.492.462.793.032.70
DEEFXtrackers FT20191203ETF30.5416.9316.9316.930.000.00
DEFInvesco Defe20191203ETF10.9352.5848.7148.693.873.89
DEFAiShares Adap20191203ETF130.50208.17208.17208.170.000.00
DEIDouglas Emme20191203A4.572.211.721.350.490.87
DELLDell Technol20191203A4.463.422.091.681.331.74
DEMWisdomTree E20191203ETF8.026.076.677.16-0.60-1.08
DENNDENNY'S CORP20191203A7.2513.572.643.3910.9310.19
DESWisdomTree U20191203ETF5.235.404.714.740.680.66
DESPDespegar.com20191203A32.0513.159.284.783.878.37
DEURExchange-Tra20191203ETN13.1214.8216.2515.49-1.44-0.68
DEUSXtrackers Ru20191203ETF14.0112.0410.6811.161.220.73
DEWWisdomTree G20191203ETF32.2028.2227.4927.510.720.71
DFEWisdomTree E20191203ETF14.238.547.757.840.790.70
DFENDirexion Dai20191203ETF16.4941.7641.4548.420.31-6.65
DFFNDIFFUSION PH20191203A97.59120.01102.94101.9617.0718.06
DFINDonnelley Fi20191203A19.6614.985.497.289.507.69
DFJWisdomTree J20191203ETF19.9412.2410.7311.891.510.35
DFNDReality Shar20191203ETF13.6632.3232.3232.320.000.00
DFNLDavis Select20191203ETF34.4635.7229.9030.005.825.72
DFSDiscover Fin20191203A3.353.721.111.772.621.95
DFVLiPath US Tre20191203ETF109.62
DFVSiPath US Tre20191203ETF155.320.000.000.000.000.00
DGDollar Gener20191203A2.682.711.901.850.810.85
DGAZVelocityShar20191203ETN18.4510.134.915.145.224.99
DGBPExchange-Tra20191203ETN25.4524.4135.4028.56-10.99-4.15
DGICADonegal Grou20191203A58.3241.8514.3714.5027.4727.34
DGICBDonegal Grou20191203A2011.39271.95271.95271.950.000.00
DGIIDigi Interna20191203A18.849.823.924.445.905.38
DGLDVelocityShar20191203ETF12.9710.944.4910.236.450.71
DGLYDigital Ally20191203A276.48272.43263.33264.309.108.13
DGPDB Gold Doub20191203ETN69.4652.1554.1353.13-1.97-0.98
DGREWisdomTree T20191203ETF41.1620.3617.8517.752.502.61
DGROiShares Core20191203ETF2.527.265.506.581.770.69
DGRSWisdomTree T20191203ETF26.7915.6014.8115.510.790.09
DGRWWisdomTree T20191203ETF2.661.73-0.63-0.882.362.61
DGSWisdomTree E20191203ETF9.936.105.235.040.871.06
DGTSPDR Global20191203ETF40.6818.09-2.27-2.8920.3620.98
DGXQuest Diagno20191203A4.876.071.854.054.222.02
DGZDB Gold Shor20191203ETN106.7737.1739.4339.43-2.26-2.26
DHID.R. Horton20191203A2.622.670.04-0.042.642.72
DHILDiamond Hill20191203A121.8975.3628.6429.4347.1645.94
DHRDanaher Corp20191203A2.078.538.018.030.530.50
DHSWisdomTree U20191203ETF3.622.291.891.980.390.30
DHTDHT HOLDINGS20191203A14.319.832.253.327.576.45
DHXDHI Group, I20191203A44.7427.6712.9315.3914.7412.28
DIASPDR Dow Jon20191203ETF0.8441.9442.1542.07-0.12-0.07
DIALColumbia Div20191203ETF10.779.509.459.450.060.06
DIETDefiance Nex20191203ETF21.9531.9923.4727.738.524.26
DIGProShares Ul20191203ETF7.706.722.603.724.123.00
DIMWisdomTree I20191203ETF13.147.297.747.80-0.45-0.51
DINDine Brands20191203A24.399.563.214.346.345.22
DINTDavis Select20191203ETF45.3248.3945.6547.092.741.31
DIODDiodes Inc20191203A10.559.501.421.928.087.58
DISThe Walt Dis20191203A2.053.29-1.39-2.544.685.83
DISCADiscovery, I20191203A3.395.41-0.172.185.593.24
DISCBDiscovery, I20191203A738.36
DISCKDiscovery, I20191203A3.503.590.211.163.392.44
DISHDISH Network20191203A3.875.091.030.994.064.11
DITAMCON Distri20191203A485.17370.35370.35370.350.000.00
DIVGlobal X Sup20191203ETF8.9613.89-0.528.0814.415.81
DIVAAGFiQ Hedged20191203ETF82.3312.7712.7712.770.000.00
DIVBiShares U.S.20191203ETF11.176.858.578.63-1.72-1.78
DIVCC-Tracks Exc20191203ETN134.76
DIVOAmplify CWP20191203ETF36.23113.8195.94117.9117.87-4.10
DIVYReality Shar20191203ETF333.86201.66201.66201.660.000.00
DJCBETRACS Bloom20191203ETN367.89
DJCIETRACS Linke20191203ETN49.0822.3330.0630.06-7.72-7.72
DJDInvesco Dow20191203ETF15.789.1512.487.56-3.321.59
DJPiPath Bloomb20191203ETN5.054.023.663.050.360.97
DJPYExchange-Tra20191203ETN21.1521.9515.8323.036.12-1.08
DKDelek US Hol20191203A10.027.092.312.674.774.42
DKLDELEK LOGIST20191203A44.5427.2625.7126.601.550.66
DKSDick's Sport20191203A5.253.450.561.282.892.17
DLADelta Appare20191203A93.1149.7326.3829.7423.3519.99
DLBDolby Labora20191203A8.784.230.450.723.783.51
DLBRVelocityShar20191203ETN378.46296.21296.21296.210.000.00
DLHCDLH Holdings20191203A170.31110.303.9553.32106.3556.97
DLNWisdomTree U20191203ETF2.781.961.611.630.340.32
DLNGDYNAGAS LNG20191203A135.6474.9769.8170.175.164.80
DLPHDelphi Techn20191203A17.9312.788.108.744.684.04
DLPNDolphin Ente20191203A660.28601.60313.11313.29288.49288.31
DLRDigital Real20191203A3.883.281.932.451.350.83
DLSWisdomTree I20191203ETF9.738.947.267.331.681.60
DLTHDuluth Holdi20191203A21.8219.921.616.3518.3113.57
DLTRDollar Tree20191203A4.193.260.081.443.181.82
DLXDeluxe Corpo20191203A11.586.052.012.064.043.99
DMACDiaMedica Th20191203A439.22246.50233.22243.2413.273.26
DMDVAAM S& P Dev20191203ETF488.39195.58194.78195.400.810.18
DMLPDorchester M20191203A46.7132.6124.1724.378.448.24
DMPIDelMar Pharm20191203A248.39183.29128.90116.9354.3966.36
DMRCDigimarc Cor20191203A55.0232.528.2310.3324.2922.18
DMREDeltaShares20191203ETF52.76
DMRIDeltaShares20191203ETF161.83129.12129.12129.120.000.00
DMRLDeltaShares20191203ETF66.7876.6750.9151.4025.7725.27
DMRMDeltaShares20191203ETF79.4624.9624.9624.960.000.00
DMRSDeltaShares20191203ETF55.32178.54206.13212.25-27.59-33.70
DMTKDermTech, In20191203A279.61210.19210.22210.22-0.02-0.02
DNKNDunkin' Bran20191203A7.153.471.131.982.341.49
DNLWisdomTree G20191203ETF23.0213.0812.9912.990.090.09
DNLIDenali Thera20191203A35.5514.214.705.419.518.80
DNNDenison Mine20191203A89.28135.41124.82124.4610.5910.95
DNOVFT Cboe Vest20191203ETF30.1229.7240.2040.20-10.48-10.48
DNOWNOW INC.20191203A10.587.702.553.055.154.64
DNRDenbury Reso20191203A20.0123.0415.3117.737.735.32
DODiamond Offs20191203A18.4417.7210.5015.607.212.11
DOCPHYSICIANS R20191203A5.343.921.032.062.891.86
DOCUDocuSign, In20191203A8.3010.90-0.170.9711.089.93
DOGProShares Sh20191203ETF2.012.151.591.300.560.85
DOGSArrow Dogs o20191203ETF99.7276.8479.0476.84-2.200.00
DOGZDogness (Int20191203A219.17132.7871.6873.8561.1058.93
DOLWisdomTree I20191203ETF17.4612.7311.7911.320.921.39
DOMODomo, Inc. C20191203A20.7414.113.983.8710.1310.24
DONWisdomTree U20191203ETF4.023.733.403.270.330.46
DOOWisdomTree i20191203ETF21.0520.3920.1120.390.270.00
DOOOBRP Inc. Com20191203A15.959.872.242.397.637.47
DOORMASONITE INT20191203A18.815.111.453.023.662.09
DORMDorman Produ20191203A23.547.461.532.315.935.16
DOVDover Corpor20191203A5.112.460.791.291.661.17
DOWDow Inc.20191203A3.615.46-0.780.596.244.87
DOXAmdocs Limit20191203A7.143.762.132.361.631.40
DPHCDiamondPeak20191203A111.39
DPSTDirexion Dai20191203ETF23.4733.1928.2130.324.972.87
DPWDPW Holdings20191203A163.89122.4398.0797.4024.3625.03
DPZDomino's Piz20191203A8.826.242.543.113.713.13
DRADDigirad Corp20191203A288.04199.83190.00191.369.838.48
DREDuke Realty20191203A2.993.021.962.631.060.39
DRHDiamondRock20191203A10.147.683.203.604.484.08
DRIDarden Resta20191203A3.962.951.090.991.861.96
DRIODarioHealth20191203A105.44111.9920.3445.0991.6666.91
DRIPDirexion Dai20191203ETF24.7319.248.418.8810.8410.36
DRIVGlobal X Aut20191203ETF38.7445.2567.1043.41-21.841.85
DRNDirexion Dai20191203ETF44.2229.2427.0230.392.22-1.14
DRNADicerna Phar20191203A17.8624.24-2.39-0.0626.6324.30
DRQDril-Quip, I20191203A18.288.022.432.225.595.80
DRRMarket Vecto20191203ETN
DRRXDurect Corp20191203A51.8544.4214.2212.5630.1931.85
DRSKAptus Define20191203ETF19.3413.0612.5313.030.530.03
DRTTDIRTT Enviro20191203A106.8770.6744.0343.8326.6426.84
DRVDirexion Dai20191203ETF37.0160.12-18.71-17.8178.8377.93
DRWWisdomTree G20191203ETF40.9515.554.11-8.6611.4424.21
DSDrive Shack20191203A30.2724.122.644.2321.4819.89
DSEDuff & Phelp20191203A41.5048.3825.7329.6522.6518.73
DSGXDescartes Sy20191203A13.266.630.561.076.075.56
DSIiShares MSCI20191203ETF3.693.471.912.281.561.19
DSKEDaseke, Inc.20191203A74.80104.83-19.16-21.32123.99126.15
DSLVVelocityShar20191203ETF17.539.36-0.900.8410.268.53
DSPGDSP Group In20191203A27.6029.750.741.8329.0227.92
DSSDocument Sec20191203A239.55222.68213.09212.839.599.85
DSSIDiamond S Sh20191203A27.8715.138.2311.366.903.77
DSTLDistillate U20191203ETF14.376.365.666.420.70-0.07
DSWLDeswell Indu20191203A141.14130.74116.57116.5714.1714.17
DSXDiana Shippi20191203A34.3226.2311.5912.3514.6513.89
DTDynatrace, I20191203A27.7513.837.919.395.914.44
DTDWisdomTree U20191203ETF3.563.733.363.520.370.21
DTEDTE Energy C20191203A3.472.540.441.102.091.43
DTEADAVIDsTEA In20191203A154.67144.4234.4763.24109.9681.18
DTECALPS Disrupt20191203ETF54.2832.7316.9019.6615.8213.07
DTHWisdomTree I20191203ETF14.4715.6315.4315.430.200.20
DTILPrecision Bi20191203A40.1518.9516.6716.062.292.89
DTNWisdomTree U20191203ETF3.826.676.076.850.60-0.18
DTODB Crude Oil20191203ETN349.76294.27290.13293.064.151.21
DTSSDatasea Inc.20191203A651.39510.53473.48486.0837.0624.45
DTULiPath US Tre20191203ETF122.2369.2172.1469.21-2.930.00
DTUSiPath US Tre20191203ETF159.94
DTYLiPath US Tre20191203ETF18.35151.91155.40151.91-3.490.00
DUGProShares Ul20191203ETF7.5110.142.542.007.618.14
DUKDuke Energy20191203A2.321.49-0.400.471.891.02
DURAVanEck Vecto20191203ETF9.6438.7636.2737.562.501.20
DUSADavis Select20191203ETF45.7711.6811.1611.630.520.05
DUSLDirexion Dai20191203ETF26.7465.2859.9460.045.345.23
DUSTDirexion Dai20191203ETF14.3113.643.514.7310.138.92
DVADaVita Inc.20191203A5.223.283.803.13-0.520.15
DVAXDynavax Tech20191203A20.1617.77-0.554.2418.2913.50
DVDDover Motors20191203A166.8490.0284.9984.995.035.03
DVLUFirst Trust20191203ETF15.2419.6120.9518.67-1.340.94
DVNDevon Energy20191203A4.904.74-0.040.954.793.79
DVOLFirst Trust20191203ETF13.659.7110.2910.30-0.58-0.59
DVPDeep Value E20191203ETF21.9313.1412.8712.910.270.23
DVYiShares Sele20191203ETF1.571.430.571.790.86-0.35
DVYAiShares Asia20191203ETF71.6526.8326.8326.830.000.00
DVYEiShares Emer20191203ETF11.544.45-1.110.495.563.96
DWASInvesco DWA20191203ETF13.997.317.086.820.230.49
DWATArrow Invest20191203ETF181.12151.53151.53151.530.000.00
DWCRArrow DWA Co20191203ETF26.724.244.244.240.000.00
DWFISPDR Dorsey20191203ETF10.204.804.814.81-0.01-0.01
DWLDDavis Select20191203ETF34.7110.8611.2211.22-0.36-0.36
DWMWisdomTree I20191203ETF20.1711.3810.8810.890.510.49
DWMCAdvisorShare20191203ETF182.8595.7495.7495.740.000.00
DWMFWisdomTree I20191203ETF41.8027.9423.5923.594.354.35
DWPPFirst Trust20191203ETF35.3327.5427.5427.530.000.01
DWSHAdvisorShare20191203ETF18.5136.7024.1424.6812.5512.01
DWSNDawson Geoph20191203A120.2267.1065.9867.011.120.09
DWXSPDR S&P Int20191203ETF8.114.094.883.51-0.790.58
DXDynex Capita20191203A7.714.721.871.802.842.92
DXCDXC Technolo20191203A4.248.737.164.161.574.58
DXCMDexCom, Inc.20191203A15.437.824.054.183.773.64
DXDProShares Ul20191203ETF4.094.562.592.461.972.09
DXGEWisdomTree G20191203ETF62.8644.1541.4144.152.740.00
DXJWisdomTree J20191203ETF1.952.100.520.661.581.44
DXJSWisdomTree J20191203ETF53.9927.1121.8221.735.305.38
DXLGDestination20191203A325.13252.63185.56201.8967.0750.74
DXPEDXP Enterpri20191203A48.7119.427.127.2612.3012.16
DXYNDixie Group20191203A201.89163.4149.4652.65113.95110.76
DYDycom Indust20191203A15.3318.8313.2013.765.635.07
DYAIDyadic Inter20191203A120.1758.0343.0244.7115.0113.32
DYLSWisdomTree D20191203ETF13.5213.0412.7012.700.340.34
DYNFBlackRock U.20191203ETF8.324.843.134.041.710.80
DYNTDynatronics20191203A410.09370.63-81.79-81.79452.42452.42
DZKDirexion Dai20191203ETF20.3012.9411.5214.011.42-1.07
DZSIDASAN Zhone20191203A48.6558.5529.5826.2028.9732.61
DZZDB Gold Doub20191203ETN91.5028.9828.2226.170.762.80
EAElectronic A20191203A3.632.460.060.432.402.03
EAFGrafTech Int20191203A10.2010.376.956.423.423.95
EAGGiShares ESG20191203ETF3.842.532.442.430.090.10
EARNELLINGTON RE20191203A32.4815.779.6912.306.083.47
EARSAuris Medica20191203A188.64137.14176.84173.85-39.69-36.70
EASGXtrackers MS20191203ETF26.9216.2816.2816.280.000.00
EASIAmplify EASI20191203ETF19.2215.6315.5113.850.121.77
EASTEASTSIDE DIS20191203A184.98107.98100.65102.857.345.14
EATBrinker Inte20191203A9.875.231.792.363.442.87
EBEventbrite,20191203A19.5012.721.485.9411.246.79
EBAYeBay Inc20191203A2.993.440.901.182.542.26
EBFEnnis, Inc.20191203A16.888.625.744.842.883.78
EBIXEbix Inc20191203A18.2726.04-0.071.0026.1225.04
EBIZGlobal X E-c20191203ETF33.376.856.866.860.000.00
EBMTEagle Bancor20191203A130.3368.0467.4567.920.590.12
EBNDSPDR Bloombe20191203ETF4.153.102.822.760.280.34
EBSEmergent Bio20191203A18.217.082.403.434.683.65
EBSBMeridian Ban20191203A14.528.515.084.253.444.26
EBTCEnterprise B20191203A338.05199.73180.63182.8019.0916.93
ECHiShares MSCI20191203ETF8.636.593.133.193.463.40
ECHOEcho Global20191203A22.0825.593.463.1722.1322.41
ECLEcolab, Inc.20191203A4.7615.1610.0110.115.155.05
ECLNFirst Trust20191203ETF12.65
ECNSiShares MSCI20191203ETF108.1719.5024.2524.25-4.74-4.74
ECOLUS Ecology,20191203A24.9911.145.215.655.935.49
ECOMCHANNELADVIS20191203A31.3621.4812.0213.179.478.31
ECONColumbia Eme20191203ETF23.667.626.235.691.391.93
ECORelectroCore,20191203A182.75116.9670.1672.7746.8144.20
ECOWPacer Emergi20191203ETF55.47
ECPGEncore Capit20191203A15.236.751.852.754.903.99
ECTECA Marcellu20191203A249.01273.0787.2787.27185.80185.80
EDConsolidated20191203A3.082.470.741.221.741.25
EDCDirexion Dai20191203ETF6.234.891.311.673.583.22
EDENiShares MSCI20191203ETF22.2713.0610.6311.642.431.41
EDITEditas Medic20191203A15.5810.190.672.819.527.38
EDIVSPDR S&P Eme20191203ETF40.2320.5018.5118.551.991.95
EDNTEdison Natio20191203A329.82403.55372.09385.8731.4517.68
EDOGALPS Emergin20191203ETF40.8427.6926.8826.880.810.81
EDOWFirst Trust20191203ETF22.0615.0814.8614.910.220.17
EDRYEuroDry Ltd.20191203A1001.64628.07628.07628.070.000.00
EDSAEdesa Biotec20191203A375.47157.0198.09119.4758.9237.54
EDUCEducational20191203A125.2269.5068.0568.051.451.45
EDVVanguard Wor20191203ETF8.865.401.972.603.432.80
EDZDirexion Dai20191203ETF5.103.941.070.682.873.25
EEEl Paso Elec20191203A3.693.181.801.911.371.27
EEFTEuronet Worl20191203A11.706.05-0.322.116.373.94
EEHELEMENTS Lin20191203ETN495.42
EELVInvesco S&P20191203ETF45.0020.1619.9419.850.220.31
EEMiShares MSCI20191203ETF2.372.240.680.721.561.52
EEMAiShares MSCI20191203ETF16.8749.1129.6131.5219.4917.59
EEMDAAM S&P Emer20191203ETF118.9917.2017.4817.48-0.28-0.28
EEMOInvesco S&P20191203ETF88.9483.8983.8983.890.000.00
EEMSiShares MSCI20191203ETF48.0423.8214.6421.139.182.69
EEMViShares Edge20191203ETF3.352.311.972.000.340.31
EEMXSPDR MSCI Em20191203ETF27.209.416.734.042.685.37
EESWisdomTree U20191203ETF11.307.257.237.300.02-0.05
EETProShares Ul20191203ETF33.6613.3912.5911.920.801.48
EEVProShares Tr20191203ETF4.763.690.551.763.141.93
EEXEmerald Hold20191203A31.0916.734.304.6712.4312.06
EFAiShares MSCI20191203ETF1.481.941.081.060.860.88
EFADProShares MS20191203ETF20.136.415.766.410.650.00
EFASGlobal X MSC20191203ETF55.1923.477.827.8215.6615.66
EFAViShares Edge20191203ETF1.452.071.681.640.390.44
EFAXSPDR MSCI EA20191203ETF39.7231.4227.9827.223.444.21
EFCEllington Fi20191203A6.974.811.752.583.062.23
EFGiShares MSCI20191203ETF7.264.163.463.500.700.67
EFNLiShares MSCI20191203ETF32.9417.1816.7414.440.452.74
EFOProShares Ul20191203ETF56.9126.2825.9525.990.330.29
EFOIEnergy Focus20191203A90.5897.4649.5060.6647.9636.80
EFSCEnterprise F20191203A18.396.241.481.924.764.32
EFUProShares Tr20191203ETF56.82
EFViShares MSCI20191203ETF3.453.162.432.670.730.49
EFXEquifax, Inc20191203A8.135.012.221.202.793.80
EFZProShares Tr20191203ETF7.955.907.127.24-1.21-1.34
EGANeGain Corpor20191203A31.0661.683.333.9458.3557.74
EGBNEagle Bancor20191203A13.469.04-0.16-0.059.209.08
EGHT8x8, Inc. Co20191203A11.357.723.634.874.092.85
EGLEEagle Bulk S20191203A36.9530.589.148.5121.4522.08
EGOEldorado Gol20191203A12.3211.777.256.404.535.37
EGOVNIC Inc20191203A11.7424.271.601.9922.6722.28
EGPEastGroup Pr20191203A8.733.121.020.812.102.31
EGPTVanEck Vecto20191203ETF172.31128.0186.3390.5841.6837.43
EGRXEagle Pharma20191203A29.8814.787.928.046.866.73
EGYVaalco Energ20191203A61.9892.0967.1169.3224.9922.78
EHCEncompass He20191203A9.234.882.052.272.832.61
EHTHeHealth, Inc20191203A21.4012.651.564.7311.097.93
EIDOiShares MSCI20191203ETF4.213.800.401.073.402.72
EIDXEidos Therap20191203A84.2350.9830.6631.0420.3319.94
EIGEmployers Ho20191203A15.996.970.851.426.115.55
EIGIEndurance In20191203A32.6743.3111.7523.8131.5719.50
EIGREiger BioPha20191203A37.0820.463.094.4217.3816.04
EINCVanEck Vecto20191203ETF107.18245.76242.36242.933.402.84
EIRLiShares MSCI20191203ETF55.3247.6527.9544.9619.702.69
EISiShares MSCI20191203ETF55.0845.5545.9346.11-0.38-0.56
EIXEdison Inter20191203A2.863.261.201.262.062.00
EJULInnovator MS20191203ETF21.3911.0410.0110.191.030.84
EKARIdeanomics N20191203ETF70.1630.8730.8730.870.000.00
EKSOEkso Bionics20191203A75.6267.6040.9850.1626.6217.44
ELThe Estee La20191203A4.424.851.951.882.902.98
ELANElanco Anima20191203A8.187.400.113.797.303.62
ELDWisdomTree E20191203ETF52.0510.879.679.361.211.51
ELFe.l.f. Beaut20191203A14.8710.643.374.207.266.44
ELGXEndologix In20191203A68.7052.4228.1329.1024.2923.32
ELLOEllomay Capi20191203A583.25
ELMDElectromed,20191203A122.5580.4164.5165.2515.8915.15
ELOXEloxx Pharma20191203A88.4940.7349.0420.93-8.3219.80
ELSEquity Lifes20191203A6.183.971.972.502.001.47
ELSEElectro-Sens20191203A689.85
ELTKEltek Ltd20191203A129.9176.8761.4463.0515.4313.82
ELVTElevate Cred20191203A27.8726.2022.7123.743.492.46
ELYCallaway Gol20191203A11.156.193.483.262.712.92
EMAGVanEck Vecto20191203ETF205.00
EMANeMagin Corpo20191203A161.65156.64117.01117.3939.6339.25
EMBiShares J.P.20191203ETF0.930.960.620.740.290.22
EMBHiShares Inte20191203ETF28.5917.5819.2817.58-1.710.00
EMCBWisdomTree E20191203ETF14.878.428.428.420.000.00
EMCFEmclaire Fin20191203A361.0658.9758.9758.970.000.00
EMCGWisdomTree E20191203ETF53.0036.8836.8836.880.000.00
EMDVProShares MS20191203ETF65.3025.55-7.46-7.4633.0233.02
EMEEMCOR Group,20191203A11.706.592.872.533.724.06
EMFMGlobal X MSC20191203ETF29.7416.5614.494.562.0712.00
EMGFiShares Edge20191203ETF20.5919.3319.0919.150.240.18
EMHYiShares J.P.20191203ETF6.426.746.256.260.490.48
EMIFiShares Emer20191203ETF117.7089.7789.7789.770.000.00
EMIHXtrackers Em20191203ETF113.62195.15195.15195.150.000.00
EMKREmcore Corp20191203A51.9692.18-13.19-29.67105.37121.85
EMLEastern Comp20191203A411.33140.59140.91140.91-0.32-0.32
EMLCVanEck Vecto20191203ETF3.062.492.072.190.420.30
EMLPFirst Trust20191203ETF4.364.461.802.572.651.89
EMMFWisdomTree E20191203ETF76.9230.2124.8722.065.348.15
EMMSEmmis Commun20191203A67.201067.001071.501057.70-4.509.30
EMNEastman Chem20191203A7.0020.7116.8316.273.894.45
EMPEntergy Miss20191203A22.9014.4212.5213.241.901.18
EMQQEMQQ The Eme20191203ETF22.3214.7814.2313.830.550.95
EMREmerson Elec20191203A2.342.541.291.381.251.16
EMSGXtrackers MS20191203ETF32.9623.1423.6423.14-0.500.00
EMSHProShares Sh20191203ETF2.896.661.216.665.450.00
EMTLSPDR DoubleL20191203ETF18.3514.7114.7414.74-0.03-0.03
EMTYProShares De20191203ETF16.7812.3010.1710.932.131.37
EMXEMX Royalty20191203A92.3564.7132.4033.6832.3131.03
EMXCiShares MSCI20191203ETF39.2623.4830.2224.05-6.74-0.57
ENBEnbridge, In20191203A2.702.591.461.411.131.18
ENBLENABLE MIDST20191203A11.9310.974.155.586.825.39
ENDPEndo Interna20191203A20.2415.744.315.2511.4210.45
ENFRAlerian Ener20191203ETF42.2020.1120.5620.60-0.45-0.49
ENGENGlobal Cor20191203A129.02138.7173.2474.0765.4764.63
ENLCENLINK MIDST20191203A23.1017.348.7310.088.617.25
ENLVEnlivex Ther20191203A451.68231.93140.97163.5290.9668.41
ENOBEnochian Bio20191203A107.6280.0749.6351.2130.4428.86
ENORiShares MSCI20191203ETF41.0854.2644.5552.579.721.70
ENPHEnphase Ener20191203A7.1012.009.057.832.964.17
ENREnergizer Ho20191203A9.184.461.572.122.892.35
ENSEnerSys, Inc20191203A13.245.531.802.413.733.13
ENSGThe Ensign G20191203A25.5711.981.563.6210.428.36
ENSVEnservco Cor20191203A110.4477.4783.5572.57-6.084.90
ENTGlobal Eagle20191203A149.15137.5426.0926.38111.46111.16
ENTAEnanta Pharm20191203A27.9912.243.964.648.287.60
ENTGEntegris Inc20191203A6.584.960.411.044.553.92
ENTRERShares Ent20191203ETF26.223.43-8.32-8.3211.7611.76
ENTXEntera Bio L20191203A815.36710.79542.65542.65168.14168.14
ENVENVESTNET, I20191203A7.354.771.072.533.702.25
ENVAEnova Intern20191203A21.1612.513.664.528.857.98
ENZEnzo Biochem20191203A61.7745.6234.6135.2111.0110.42
ENZLiShares Trus20191203ETF21.1120.8720.8221.320.05-0.45
EOGEOG Resource20191203A4.142.770.140.582.632.19
EOLSEvolus, Inc.20191203A37.1820.809.297.4311.5013.37
EPACEnerpac Tool20191203A11.546.004.241.721.764.28
EPAMEPAM SYSTEMS20191203A13.846.132.533.273.602.85
EPAYBottomline T20191203A14.0511.011.272.839.738.18
EPCEdgewell Per20191203A12.054.19-3.23-1.487.435.68
EPDEnterprise P20191203A3.928.858.907.38-0.041.52
EPHEiShares MSCI20191203ETF6.113.831.041.382.802.45
EPIWisdomTree I20191203ETF4.1712.076.216.475.865.60
EPIXESSA Pharma20191203A207.93156.39-101.51-99.71257.90256.11
EPMEvolution Pe20191203A58.1043.6035.7436.847.866.76
EPOLiShares MSCI20191203ETF5.4311.108.4712.092.63-0.99
EPPiShares MSCI20191203ETF2.342.390.961.311.431.08
EPREPR Properti20191203A5.803.940.990.942.942.99
EPRFInnovator S&20191203ETF15.1943.23-23.20-15.8766.4259.10
EPRTEssential Pr20191203A10.564.23-0.640.384.873.85
EPSWisdomTree U20191203ETF7.057.667.097.310.570.35
EPSNEpsilon Ener20191203A192.89126.37124.74125.721.630.65
EPUiShares MSCI20191203ETF18.2716.3412.8312.853.513.49
EPVProShares Ul20191203ETF19.4225.4841.9121.11-16.434.37
EPZMEpizyme, Inc20191203A15.5517.8310.318.557.519.28
EQEquillium, I20191203A517.20179.5561.1587.91118.4091.65
EQALInvesco Russ20191203ETF6.5110.152.433.477.726.68
EQBKEquity Bancs20191203A70.7934.0819.2520.4414.8213.64
EQCEquity Commo20191203A4.612.580.140.172.442.41
EQHEquitable Ho20191203A4.554.50-0.591.005.103.50
EQIXEquinix, Inc20191203A11.565.982.162.533.823.44
EQLALPS Equal S20191203ETF10.373.763.413.410.350.35
EQMEQM Midstrea20191203A10.8310.473.034.707.445.77
EQREquity Resid20191203A3.532.011.190.830.831.18
EQRRProShares Eq20191203ETF10.89
EQTEQT CORP20191203A12.229.014.554.614.464.39
EQWLInvesco S&P20191203ETF26.3820.1820.0419.950.150.23
EQXEquinox Gold20191203A53.9542.6519.7517.6422.9025.01
ERAERA GROUP IN20191203A33.8318.322.953.8715.3714.46
ERFEnerplus Cor20191203A16.9914.353.212.4011.1311.94
ERIEldorado Res20191203A10.4018.604.006.9514.6011.65
ERIEErie Indemni20191203A27.4412.045.095.906.946.13
ERIIEnergy Recov20191203A16.3013.155.665.227.497.93
ERMEquityCompas20191203ETF37.1016.0616.0616.060.000.00
EROSEROS INTERNA20191203A41.3638.523.7113.0034.8025.49
ERSXERShares Non20191203ETF70.0823.6323.6323.630.000.00
ERUSiShares MSCI20191203ETF5.102.701.511.711.190.99
ERXDirexion Dai20191203ETF7.547.85-1.56-0.749.418.52
ERYDirexion Dai20191203ETF9.165.931.862.614.073.32
ESEversource E20191203A3.081.410.620.760.780.65
ESBKElmira Savin20191203A303.66197.58174.34174.3423.2423.24
ESCAEscalade Inc20191203A157.4969.9036.7959.1933.1110.71
ESEESCO Technol20191203A22.4910.463.695.186.775.28
ESEAEuroseas Ltd20191203A168.11178.35170.99171.057.367.30
ESGFlexShares T20191203ETF5.1814.2011.8613.372.340.83
ESGDiShares Trus20191203ETF11.293.293.263.160.030.13
ESGEiShares, Inc20191203ETF12.097.515.575.371.942.15
ESGGFlexShares S20191203ETF108.4051.1151.1151.110.000.00
ESGNColumbia Sus20191203ETF96.1980.9061.0064.4219.9016.48
ESGREnstar Group20191203A84.7636.7622.4823.4414.2813.32
ESGSColumbia Sus20191203ETF62.29195.36195.36192.550.002.82
ESGUiShares Trus20191203ETF8.755.014.894.980.120.03
ESGVVanguard ESG20191203ETF4.522.921.821.021.101.90
ESIElement Solu20191203A9.448.003.374.144.633.87
ESLTElbit System20191203A18.9613.3912.6112.770.780.62
ESMLiShares ESG20191203ETF13.3415.2714.4414.550.820.71
ESNTEssent Group20191203A8.084.172.171.492.012.68
ESPEspey Mfg. &20191203A172.89100.4254.1980.7246.2319.70
ESPOVanEck Vecto20191203ETF18.8712.9816.7613.83-3.78-0.85
ESPREsperion The20191203A18.1910.804.464.996.345.81
ESQEsquire Fina20191203A177.4987.0769.3270.2617.7416.81
ESRTEMPIRE STATE20191203A7.935.651.742.744.173.16
ESSEssex Proper20191203A6.932.980.380.592.602.39
ESSAESSA Bancorp20191203A91.2725.104.926.3920.1818.71
ESTCElastic N.V.20191203A11.126.351.912.984.453.37
ESTEEarthstone E20191203A49.7231.34-8.3711.9039.7119.44
ESXBCommunity Ba20191203A72.8858.7847.5944.6511.1814.13
ETEnergy Trans20191203A8.736.602.652.953.943.64
ETFCE*Trade Fina20191203A3.213.81-0.54-0.584.354.39
ETHEthan Allen20191203A12.287.921.792.306.135.62
ETHOETF Managers20191203ETF56.1238.2635.1634.353.103.91
ETMEntercom Com20191203A22.1322.3412.7114.369.637.98
ETNEaton Corpor20191203A3.903.691.952.091.751.60
ETNB89bio, Inc.20191203A164.21134.3499.85112.5834.4921.76
ETONEton Pharmac20191203A85.3461.7352.1551.879.589.86
ETREntergy Corp20191203A3.144.442.443.352.001.09
ETRNEquitrans Mi20191203A11.228.742.953.675.805.07
ETSYEtsy, Inc.20191203A7.324.961.762.293.202.67
ETTXEntasis Ther20191203A384.29155.71144.13145.6411.5910.07
EUDGWisdomTree E20191203ETF121.6752.3352.3352.330.000.00
EUDVProShares MS20191203ETF21.1972.5783.5783.57-11.00-11.00
EUFNiShares MSCI20191203ETF5.524.081.011.313.072.76
EUMProShares Tr20191203ETF5.455.372.772.792.602.59
EUMFWisdomTree E20191203ETF58.8091.0299.7183.22-8.687.80
EUMViShares Edge20191203ETF25.8919.1919.1919.190.000.00
EURLDirexion Dai20191203ETF15.1613.8810.5213.093.360.79
EURNEURONAV NV20191203A9.598.302.772.885.525.42
EURZXtrackers Eu20191203ETF129.1527.8031.1527.80-3.350.00
EUSAiShares MSCI20191203ETF9.5216.2816.1616.340.13-0.05
EUSCWisdomTree E20191203ETF29.6616.8416.8116.810.030.03
EVEaton Vance20191203A6.664.120.280.623.843.49
EVAEnviva Partn20191203A32.1414.326.406.687.937.65
EVBGEverbridge,20191203A18.4216.326.183.2410.1413.08
EVBNEvans Bancor20191203A96.8273.3873.0373.030.340.34
EVCEntravision20191203A44.5530.4219.0919.3811.3311.04
EVEREverQuote, I20191203A37.2621.1510.2713.0510.878.10
EVFMEvofem Biosc20191203A71.3063.4530.8734.1732.5829.28
EVGNEVOGENE LTD.20191203A260.83222.19195.73187.0126.4635.18
EVHEvolent Heal20191203A19.9116.687.958.528.728.16
EVIEVI Industri20191203A144.46102.9963.0478.9839.9524.01
EVKEver-Glory I20191203A1801.101180.021084.461082.0795.5697.95
EVLOEvelo Biosci20191203A224.6297.0157.0059.5440.0037.46
EVOKEvoke Pharma20191203A102.3989.4550.8248.0838.6341.36
EVOLEvolving Sys20191203A559.62295.54288.26288.267.287.28
EVOPEVO Payments20191203A30.6321.035.306.5315.7414.50
EVREvercore Inc20191203A11.945.001.051.163.953.84
EVRGEvergy, Inc.20191203A3.571.980.040.061.941.92
EVRIEveri Holdin20191203A11.468.55-2.05-1.8610.6010.42
EVSIEnvision Sol20191203A306.1996.34100.15100.15-3.81-3.81
EVTCEVERTEC, INC20191203A12.405.171.201.603.983.57
EVXVanEck Vecto20191203ETF24.3725.2625.1625.260.100.00
EWEdwards Life20191203A6.645.98-2.182.238.163.76
EWAiShares MSCI20191203ETF4.504.061.451.692.612.37
EWBCEast-West Ba20191203A7.288.962.782.856.186.11
EWCiShares MSCI20191203ETF3.452.931.551.651.391.29
EWCOInvesco Exch20191203ETF22.599.5112.7212.72-3.22-3.22
EWDiShares MSCI20191203ETF3.272.990.770.982.232.02
EWGiShares MSCI20191203ETF3.494.634.362.640.282.00
EWGSiShares MSCI20191203ETF24.1451.0946.5847.624.523.47
EWHiShares MSCI20191203ETF4.323.771.661.862.111.91
EWIiShares MSCI20191203ETF3.603.231.542.201.701.03
EWJiShares MSCI20191203ETF1.691.500.090.261.411.24
EWJEiShares MSCI20191203ETF14.3938.9338.9338.930.000.00
EWJViShares MSCI20191203ETF14.0017.4817.4817.480.000.00
EWKiShares MSCI20191203ETF23.6530.4123.3723.467.046.95
EWLiShares MSCI20191203ETF2.632.841.651.821.191.02
EWMiShares MSCI20191203ETF3.793.221.691.831.541.39
EWMCInvesco S&P20191203ETF16.0211.6212.7312.71-1.11-1.09
EWNiShares MSCI20191203ETF4.504.862.232.322.632.53
EWOiShares MSCI20191203ETF36.9142.2416.9229.4325.3212.81
EWPiShares MSCI20191203ETF3.622.820.030.842.791.98
EWQiShares MSCI20191203ETF3.234.002.442.711.561.30
EWREInvesco S&P20191203ETF14.916.916.176.400.740.51
EWSiShares MSCI20191203ETF4.243.461.902.351.551.10
EWSCInvesco S&P20191203ETF30.4917.8112.9313.124.874.69
EWTiShares MSCI20191203ETF2.542.140.820.821.321.32
EWUiShares MSCI20191203ETF3.118.216.997.201.221.02
EWUSiShares MSCI20191203ETF46.6619.3017.5517.391.751.91
EWVProShares Tr20191203ETF85.8853.2441.6441.6411.6011.60
EWWiShares MSCI20191203ETF2.392.450.751.001.701.45
EWXSPDR S&P Eme20191203ETF17.629.788.526.981.262.79
EWYiShares MSCI20191203ETF1.762.882.322.280.550.59
EWZiShares MSCI20191203ETF2.322.940.770.972.181.98
EWZSiShares MSCI20191203ETF24.109.935.549.264.390.67
EXASExact Scienc20191203A10.246.830.741.426.095.41
EXCExelon Corpo20191203A2.3312.7210.4010.942.351.81
EXELExelixis Inc20191203A6.706.060.020.836.035.23
EXFOEXFO INC.20191203A49.1729.0221.3821.387.647.64
EXIiShares Glob20191203ETF21.0419.5214.3015.695.223.83
EXKEndeavour Si20191203A44.3649.8037.4835.0812.3114.72
EXLSExlService H20191203A20.4115.010.720.7014.2914.31
EXPEagle Materi20191203A11.904.411.961.492.452.92
EXPCExperience I20191203A81.97
EXPDExpeditors I20191203A3.873.630.410.433.223.20
EXPEExpedia Grou20191203A3.096.67-0.49-0.297.166.96
EXPIeXp World Ho20191203A30.5118.475.307.3913.1711.08
EXPOExponent Inc20191203A12.895.951.011.294.934.66
EXPRExpress, Inc20191203A28.6022.518.608.3513.9114.14
EXRExtra Space20191203A4.435.410.682.434.732.97
EXTNExterran Cor20191203A45.1624.77-8.06-4.0832.8328.85
EXTRExtreme Netw20191203A15.5113.060.083.2912.999.77
EYENational Vis20191203A14.4510.532.756.037.784.51
EYEGEyegate Phar20191203A149.76131.5470.3375.1661.2156.38
EYENEyenovia, In20191203A204.99249.51143.78188.83105.7260.68
EYESSecond Sight20191203A129.1176.7156.7958.3919.9118.32
EYLDCambria Emer20191203ETF105.75141.42139.44139.441.981.98
EYPTEyePoint Pha20191203A69.9664.1032.4327.2131.6736.89
EZAiShares MSCI20191203ETF9.515.112.963.482.151.63
EZJProShares Ul20191203ETF30.424.55-3.16-0.787.705.33
EZMWisdomTree U20191203ETF8.468.8511.6211.63-2.76-2.78
EZPWEzcorp Inc20191203A22.5429.73-0.73-0.2130.4629.94
EZUiShare MSCI20191203ETF2.494.332.363.491.960.84
FFord Motor C20191203A11.2710.818.466.822.363.99
FAARFirst Trust20191203ETF29.6124.0623.6124.130.45-0.07
FABFirst Trust20191203ETF30.7513.9113.1113.110.790.79
FADFirst Trust20191203ETF26.1924.9519.9119.965.044.99
FAFFirst Americ20191203A5.442.731.691.911.040.82
FALNiShares Fall20191203ETF18.3115.4713.8713.951.601.52
FAMIFarmmi, Inc.20191203A316.81324.41299.78299.7824.6224.62
FANFirst Trust20191203ETF19.389.637.427.402.212.24
FANGDiamondback20191203A6.915.271.181.584.093.69
FARMFarmer Bros20191203A81.0523.49-2.081.6125.5721.88
FAROFaro Technol20191203A30.5614.693.905.1710.809.53
FASDirexion Dai20191203ETF6.677.640.431.247.216.40
FASTFastenal Co20191203A3.676.231.951.364.284.87
FATFAT Brands I20191203A159.1274.9945.1546.0329.8428.96
FATEFate Therape20191203A22.9911.864.964.386.917.49
FAUGFT Cboe Vest20191203ETF22.898.267.897.890.370.37
FAUSFirst Trust20191203ETF44.81
FAZDirexion Dai20191203ETF9.0311.273.904.797.376.48
FBFacebook, In20191203A1.395.744.825.090.920.66
FBCFlagstar Ban20191203A10.135.581.722.273.863.31
FBGXUBS AG FI En20191203ETN108.1954.6111.562.8043.0551.81
FBHSFORTUNE BRAN20191203A3.452.550.220.712.331.84
FBIOFortress Bio20191203A82.8357.0824.8126.2732.2730.81
FBIZFirst Busine20191203A140.3461.8941.7449.3320.1512.56
FBKFB Financial20191203A40.1418.9011.2913.797.615.11
FBMFoundation B20191203A15.047.203.563.683.643.52
FBMSFirst Bancsh20191203A42.1732.2823.9720.228.3112.06
FBNCFirst Bancor20191203A30.4814.816.667.008.317.85
FBNDFidelity Tot20191203ETF2.952.822.202.310.620.51
FBPFirst BanCor20191203A10.257.825.145.252.682.57
FBSSFauquier Ban20191203A501.42519.43514.47514.474.954.95
FBTFirst Trust20191203ETF7.894.933.674.191.260.74
FBZFirst Trust20191203ETF71.0962.4256.1962.266.230.16
FCFranklin Cov20191203A73.1937.3522.9127.0814.4410.27
FCAFirst Trust20191203ETF85.6040.0540.0540.050.000.00
FCALFirst Trust20191203ETF20.5414.799.649.645.155.15
FCANFirst Trust20191203ETF33.1021.1821.1821.180.000.00
FCAPFirst Capita20191203A294.63171.76155.42150.8816.3420.88
FCAUFIAT CHRYSLE20191203A6.845.932.102.293.833.64
FCBCFirst Commun20191203A60.5919.196.967.4912.2411.70
FCBPFirst Choice20191203A167.7764.5163.0063.001.511.51
FCCOFirst Commun20191203A154.87339.98187.37187.37152.61152.61
FCCY1st Constitu20191203A155.41117.07121.62114.79-4.542.29
FCEFFirst Trust20191203ETF28.628.735.054.953.693.78
FCELFuelCell Ene20191203A35.1864.3342.6647.8521.6716.48
FCFFirst Common20191203A8.117.662.663.045.004.63
FCFSFirstCash, I20191203A18.796.921.312.615.614.31
FCGFirst Trust20191203ETF10.119.66-2.67-2.0712.3311.74
FCNFTI Consulti20191203A14.536.122.582.803.553.33
FCNCAFirst Citize20191203A41.4023.548.7511.7914.1711.46
FCOMFidelity MSC20191203ETF6.3611.396.9214.904.47-3.51
FCORFidelity Cor20191203ETF9.228.526.278.432.250.10
FCPIFidelity Sto20191203ETF18.7966.4089.8689.86-23.46-23.46
FCPTFour Corners20191203A9.144.571.822.142.752.43
FCTRFirst Trust20191203ETF22.5417.4217.4217.420.000.00
FCVTFirst Trust20191203ETF24.8016.0413.7413.472.312.57
FCXFreeport-McM20191203A9.259.131.663.757.475.38
FDDFirst Trust20191203ETF19.628.227.467.620.760.61
FDEFFirst Defian20191203A16.2111.37-1.95-2.2113.3213.58
FDEMFidelity Tar20191203ETF26.4812.1612.1612.160.000.00
FDEVFidelity Tar20191203ETF12.7715.3115.3115.310.000.00
FDHYFidelity Hig20191203ETF14.7941.1939.8040.881.390.31
FDISFidelity MSC20191203ETF4.059.623.306.946.322.68
FDIVFirst Trust20191203ETF19.765.454.304.301.151.15
FDLFirst Trust20191203ETF3.563.582.963.070.620.50
FDLOFidelity Low20191203ETF10.4521.0317.7920.033.241.00
FDMFirst Trust20191203ETF11.296.596.847.29-0.25-0.70
FDMOFidelity Mom20191203ETF18.7635.8229.0128.906.806.92
FDNFirst Trust20191203ETF2.943.002.021.890.981.11
FDNIFirst Trust20191203ETF92.21
FDPFresh Del Mo20191203A16.336.201.221.714.984.49
FDRRFidelity Div20191203ETF19.5010.125.569.734.560.39
FDSFactset Rese20191203A11.405.69-1.19-0.716.886.40
FDTFirst Trust20191203ETF23.6412.4512.3412.460.11-0.01
FDUSFidus Invest20191203A15.5811.940.650.6111.2911.32
FDVVFidelity Hig20191203ETF12.9213.696.967.156.736.53
FDXFedEx Corpor20191203A3.983.511.391.462.122.05
FEFirstEnergy20191203A2.632.190.140.822.061.37
FEIMFrequency El20191203A259.83226.56187.50187.4839.0739.09
FELEFranklin Ele20191203A22.0710.102.522.447.597.66
FEMFirst Trust20191203ETF10.557.055.306.691.750.36
FEMBFirst Trust20191203ETF27.7930.8622.4524.228.426.64
FEMSFirst Trust20191203ETF41.3920.2717.1617.933.112.34
FENCFennec Pharm20191203A323.72175.85142.41142.5533.4433.30
FENYFidelity MSC20191203ETF6.6210.565.049.145.521.58
FEPFirst Trust20191203ETF32.5211.8911.4711.470.430.43
FETFORUM ENERGY20191203A81.7166.3034.3535.8531.9530.45
FEULCredit Suiss20191203ETN103.99
FEUZFirst Trust20191203ETF101.9650.7947.9147.912.882.88
FEXFirst Trust20191203ETF4.243.582.023.211.560.37
FEYEFireEye, Inc20191203A6.445.742.642.693.103.05
FEZSPDR EURO ST20191203ETF2.562.350.120.322.232.03
FFFuture Fuel20191203A20.057.83-0.900.648.737.19
FFBCFirst Financ20191203A9.355.262.622.962.652.31
FFBWFFBW, Inc. C20191203A100.0561.7968.4768.47-6.68-6.68
FFEUBarclays ETN20191203ETN155.7787.9176.3073.0412.567.96
FFGFBL Financia20191203A73.7925.2917.5518.857.746.44
FFHGFormula Foli20191203ETF24.6122.3219.0119.083.313.24
FFHLFuwei Films20191203A306.83223.97208.78213.8715.1910.10
FFICFlushing Fin20191203A17.5045.519.2413.4436.2732.08
FFINFirst Financ20191203A10.777.982.102.705.885.28
FFIUUVA Unconstr20191203ETF35.4720.6720.6720.670.000.00
FFIVF5 Networks20191203A10.254.511.852.202.662.31
FFNWFirst Financ20191203A88.8973.1256.3461.0116.7812.10
FFRFirst Trust20191203ETF40.1038.9037.0937.091.811.81
FFSGFormulaFolio20191203ETF17.8410.9610.9910.99-0.02-0.02
FFTGFormulaFolio20191203ETF22.2019.3711.7419.377.630.00
FFTIFormulaFolio20191203ETF22.7111.9111.9111.910.000.00
FFTYInnovator IB20191203ETF6.8212.422.575.639.856.79
FFWMFirst Founda20191203A31.5324.515.287.3219.2317.19
FGFGL Holdings20191203A11.4011.645.937.425.714.22
FGBIFIRST GUARAN20191203A355.54216.09213.42213.422.672.67
FGDFirst Trust20191203ETF11.015.614.255.311.360.30
FGENFibroGen, In20191203A18.3713.216.267.376.955.83
FGMFirst Trust20191203ETF26.5317.2417.1417.180.100.06
FHBFirst Hawaii20191203A6.414.091.521.512.572.58
FHKFirst Trust20191203ETF197.86102.64120.38123.41-17.74-20.77
FHLCFidelity MSC20191203ETF5.147.332.521.544.815.79
FHNFirst Horizo20191203A6.4611.547.795.483.756.07
FIFRANKS INTER20191203A22.8215.077.028.578.056.48
FIBKFirst Inters20191203A20.1034.273.897.4730.3826.80
FIBRiShares Edge20191203ETF14.305.475.565.56-0.09-0.09
FICOFair Isaac C20191203A22.579.131.191.417.827.59
FIDFirst Trust20191203ETF36.1732.7727.2031.325.571.45
FIDIFidelity Int20191203ETF74.5959.8259.7259.260.100.56
FIDUFidelity MSC20191203ETF5.587.034.524.712.512.32
FIEEFI Enhanced20191203ETN114.10
FIHDUBS AG FI En20191203ETN54.8135.0019.4120.6415.5914.35
FILLiShares MSCI20191203ETF91.5639.0142.0742.07-3.06-3.06
FINXGlobal X Fun20191203ETF17.4314.1610.3210.793.843.37
FISFidelity Nat20191203A3.0711.677.177.584.504.09
FISIFinancial In20191203A384.3938.0616.8323.0321.2315.03
FISRSPDR SSGA Fi20191203ETF18.205.150.581.014.574.14
FISVFiserv Inc20191203A3.403.380.431.692.951.69
FITFitbit, Inc.20191203A14.5810.055.426.454.633.60
FITBFifth Third20191203A3.454.172.342.151.842.03
FITESPDR S&P Ken20191203ETF25.2651.9350.2150.791.731.14
FIVAFidelity Int20191203ETF41.5826.73-10.08-10.0836.8236.82
FIVEFive Below,20191203A7.837.034.063.572.973.46
FIVGDefiance Nex20191203ETF8.008.696.247.632.441.06
FIVNFIVE9, INC.20191203A12.0711.443.573.767.877.68
FIWFirst Trust20191203ETF9.095.804.434.701.371.10
FIXComfort Syst20191203A18.9811.664.864.186.807.48
FIXDFirst Trust20191203ETF2.641.030.850.920.170.11
FIXXHomology Med20191203A65.8520.767.2211.3613.549.40
FIYYBarclays ETN20191203ETN75.0231.2028.2425.592.615.26
FIZZNational Bev20191203A17.7611.443.433.238.028.21
FJNKPacific Glob20191203ETF16.66
FJPFirst Trust20191203ETF51.5425.5924.5624.601.030.99
FKOFirst Trust20191203ETF62.85110.6110.5610.56100.05100.05
FKUFirst Trust20191203ETF47.2476.3872.7972.793.593.59
FLFoot Locker,20191203A4.464.05-0.010.914.073.14
FLAGFLAG-Forensi20191203ETF35.20
FLATiPath US Tre20191203ETF88.8897.9297.9297.920.000.00
FLAUFranklin FTS20191203ETF25.2385.8934.1142.8851.7943.01
FLAXFranklin FTS20191203ETF64.1029.5729.5729.570.000.00
FLBLFranklin Lib20191203ETF29.0312.8512.8512.850.000.00
FLBRFranklin FTS20191203ETF33.1412.3011.9412.300.360.00
FLCBFranklin Lib20191203ETF28.1622.2622.3122.31-0.05-0.05
FLCHFranklin FTS20191203ETF43.8747.4035.5147.7412.580.35
FLCOFranklin Lib20191203ETF18.2712.9911.9512.161.040.83
FLDMFluidigm Cor20191203A46.6939.619.127.8930.4931.71
FLDRFidelity Low20191203ETF7.103.713.663.640.050.07
FLEEFranklin FTS20191203ETF9.3015.6626.0929.53-10.43-13.87
FLEHFranklin FTS20191203ETF25.5773.4277.5185.69-4.09-12.26
FLEUBarclays ETN20191203ETN111.8627.7122.4522.455.265.26
FLEXFlex Ltd. Or20191203A8.899.444.724.774.724.67
FLFRFranklin FTS20191203ETF12.329.7811.4613.13-1.68-3.35
FLGBFranklin FTS20191203ETF20.3615.2915.6615.66-0.37-0.37
FLGECredit Suiss20191203ETN51.7730.8326.2330.064.600.77
FLGRFranklin FTS20191203ETF7.648.54-3.58-2.9012.1111.43
FLGTFulgent Gene20191203A66.7739.0825.2926.5613.7912.52
FLHKFranklin FTS20191203ETF26.9517.7518.8118.81-1.06-1.06
FLHYFranklin Lib20191203ETF11.6410.8310.9610.83-0.130.00
FLIAFranklin Lib20191203ETF35.7985.8285.8285.820.000.00
FLICFirst of Lon20191203A28.2218.4410.7311.267.717.18
FLINFranklin FTS20191203ETF19.8019.8615.1719.004.690.86
FLIRFlir Systems20191203A6.3318.241.753.5016.4914.76
FLIYFranklin FTS20191203ETF8.0313.3823.9423.94-10.56-10.56
FLJHFranklin FTS20191203ETF55.5351.8151.8151.810.000.00
FLJPFranklin FTS20191203ETF48.3127.8927.1627.610.730.28
FLKRFranklin FTS20191203ETF89.7859.4359.4359.430.000.00
FLLFull House R20191203A83.5658.9830.1131.3328.8727.64
FLLAFranklin FTS20191203ETF51.4528.3042.0942.09-13.79-13.79
FLLVFranklin Lib20191203ETF33.0416.7016.6416.630.070.08
FLMFirst Trust20191203ETF46.10103.19103.19103.190.000.00
FLMBFranklin Lib20191203ETF31.2416.8116.9218.16-0.11-1.36
FLMIFranklin Lib20191203ETF23.0622.0422.0422.040.000.00
FLMNFalcon Miner20191203A47.4028.4213.3514.2715.0714.15
FLMXFranklin FTS20191203ETF28.9729.5339.7639.76-10.23-10.23
FLNFirst Trust20191203ETF114.4529.1428.9625.730.193.41
FLNGFLEX LNG Ltd20191203A220.84293.04151.78157.48141.26135.56
FLNTFluent, Inc.20191203A76.3570.529.8512.3560.6758.17
FLOFlowers Food20191203A4.974.800.921.773.873.03
FLOTiShares Floa20191203ETF1.961.231.071.070.160.16
FLOWSPX FLOW, In20191203A18.017.971.662.216.325.76
FLQEFranklin Lib20191203ETF39.109.078.768.780.310.29
FLQGFranklin Lib20191203ETF15.84
FLQHFranklin Lib20191203ETF29.3343.3443.3444.090.00-0.75
FLQLFranklin Lib20191203ETF7.673.783.443.360.340.42
FLQMFranklin Lib20191203ETF23.1140.3537.3939.372.970.99
FLQSFranklin Lib20191203ETF27.6832.1131.0931.091.021.02
FLRFluor Corpor20191203A8.128.182.372.685.825.50
FLRNSPDR Bloombe20191203ETF3.261.711.191.390.520.32
FLRTPacific Glob20191203ETF29.95
FLRUFranklin FTS20191203ETF75.0162.6162.9662.61-0.350.00
FLSFlowserve Co20191203A8.164.150.510.673.643.49
FLSAFranklin FTS20191203ETF89.0543.1342.8043.130.340.00
FLSWFranklin FTS20191203ETF48.5810.083.247.686.842.39
FLTFleetCor Tec20191203A7.376.66-2.181.348.855.32
FLTBFidelity Lim20191203ETF7.493.793.033.770.760.02
FLTRVanEck Vecto20191203ETF4.930.460.460.46-0.01-0.01
FLTWFranklin FTS20191203ETF25.7647.8048.0347.80-0.230.00
FLWS1-800-FLOWER20191203A20.9911.961.996.249.975.72
FLXNFlexion Ther20191203A20.248.2016.239.93-8.03-1.74
FLXSFlexsteel In20191203A89.8775.5932.6533.3842.9442.21
FLZAFranklin FTS20191203ETF31.3120.6720.8320.67-0.160.00
FMiShares MSCI20191203ETF16.709.916.897.323.022.59
FMAOFarmers & Me20191203A129.5861.1747.9947.0513.1814.11
FMATFidelity MSC20191203ETF5.997.206.824.300.382.90
FMBFirst Trust20191203ETF2.651.961.921.910.040.05
FMBHFirst Mid Ba20191203A50.3839.4722.1826.0417.2913.43
FMBIFirst Midwes20191203A8.6317.927.526.5310.4011.39
FMCFMC Corporat20191203A6.994.001.752.122.251.88
FMCIForum Merger20191203A33.4434.340.000.0034.3434.34
FMFFirst Trust20191203ETF73.8569.8269.8269.820.000.00
FMHIFirst Trust20191203ETF33.1325.0124.5224.540.480.47
FMKFirst Trust20191203ETF26.7414.5115.1015.10-0.58-0.58
FMNBFarmers Nati20191203A45.6717.408.319.109.098.30
FNFabrinet20191203A14.987.052.302.414.754.64
FNBF.N.B. Corp20191203A8.406.622.462.744.163.88
FNCBFNCB Bancorp20191203A124.95122.72105.07105.2617.6517.46
FNCLFidelity MSC20191203ETF5.395.694.123.311.572.38
FNDFloor & Deco20191203A9.666.024.475.211.550.81
FNDASchwab Funda20191203ETF6.639.421.193.968.235.46
FNDBSchwab Funda20191203ETF16.4011.137.579.613.561.52
FNDCSchwab Funda20191203ETF11.686.555.106.851.45-0.29
FNDESchwab Funda20191203ETF4.593.243.772.83-0.530.41
FNDFSchwab Funda20191203ETF6.334.404.424.18-0.020.21
FNDXSchwab Funda20191203ETF4.105.542.443.653.101.89
FNFFidelity Nat20191203A3.664.581.541.353.043.23
FNGDMicroSectors20191203ETN10.7215.456.3211.169.134.30
FNGOMicroSectors20191203ETN9.846.840.061.086.785.76
FNGSMicroSectors20191203ETN31.05195.88195.88195.880.000.00
FNGUMicroSectors20191203ETN8.6610.694.107.376.593.31
FNGZMicroSectors20191203ETN10.8110.05-3.98-19.1314.0329.18
FNHCFedNat Holdi20191203A39.3427.7310.2615.2617.4712.47
FNIFirst Trust20191203ETF12.746.686.136.220.550.47
FNJNFinjan Holdi20191203A109.68107.2992.6396.0514.6611.24
FNKFirst Trust20191203ETF41.1925.0324.3024.300.730.73
FNKOFunko, Inc.20191203A15.2513.316.216.547.096.77
FNLCFirst Bancor20191203A88.7856.1346.8453.079.293.06
FNOVFT Cboe Vest20191203ETF20.3715.6410.5210.105.125.54
FNVFranco-Nevad20191203A4.213.640.881.582.762.06
FNWBFirst Northw20191203A88.4180.0538.8748.6741.1831.38
FNXFirst Trust20191203ETF9.285.403.875.251.530.15
FNYFirst Trust20191203ETF38.708.528.538.520.000.01
FOCSFocus Financ20191203A36.1118.437.239.2611.209.17
FOEFerro Corpor20191203A12.489.073.093.475.995.60
FOLDAmicus Thera20191203A9.5110.962.192.968.778.00
FONRFonar Corpor20191203A61.8554.7526.3729.5928.3825.16
FORForestar Gro20191203A29.5215.368.048.417.326.95
FORDForward Indu20191203A451.93323.58323.58323.580.000.00
FORKFuling Globa20191203A1416.60686.17686.17686.170.000.00
FORMFormFactor I20191203A10.229.140.572.648.566.50
FORRForrester Re20191203A37.2514.586.147.168.447.42
FOSLFossil Group20191203A16.4618.170.810.3317.3717.84
FOVLiShares Focu20191203ETF9.88
FOXFox Corporat20191203A3.316.150.720.325.435.83
FOXAFox Corporat20191203A3.135.831.001.544.844.30
FOXFFox Factory20191203A22.248.421.592.356.836.07
FPAFirst Trust20191203ETF151.6192.6792.6792.670.000.00
FPACFar Point Ac20191203A25.264.524.384.460.140.06
FPAYFlexShopper,20191203A104.85211.55132.06100.7679.48110.79
FPEFirst Trust20191203ETF5.043.843.433.480.420.37
FPEIFirst Trust20191203ETF17.379.099.109.10-0.01-0.01
FPHFive Point H20191203A26.9323.0112.9612.3410.0510.67
FPIFarmland Par20191203A32.4917.874.345.4913.5312.38
FPRXFive Prime T20191203A37.6930.83-2.38-1.0533.2031.87
FPXFirst Trust20191203ETF4.863.152.652.960.500.20
FPXEFirst Trust20191203ETF16.863.683.683.680.000.00
FPXIFirst Trust20191203ETF113.17133.20133.20133.200.000.00
FQALFidelity Qua20191203ETF8.405.663.825.631.840.03
FRFirst Indust20191203A6.142.821.581.531.231.29
FRAFFranklin Fin20191203A144.6495.5981.2981.2814.3014.31
FRAKVanEck Vecto20191203ETF63.7223.4823.3323.330.150.15
FRANFrancesca''s20191203A70.9253.5851.4956.122.10-2.54
FRBAFirst Bank20191203A132.1042.7728.3029.1614.4713.61
FRBKRepublic Fir20191203A31.9722.7111.0811.0811.6311.63
FRCFirst Republ20191203A5.993.86-0.010.463.873.40
FRDFriedman Ind20191203A274.90437.05432.62432.624.424.42
FRDMFreedom 10020191203ETF138.76135.34134.60135.340.740.00
FRELFidelity MSC20191203ETF4.5416.737.225.909.5210.83
FREQFrequency Th20191203A132.7995.2252.6157.5042.6137.72
FRGFranchise Gr20191203A337.88242.23215.62215.6226.6126.61
FRGIFiesta Resta20191203A21.4916.852.422.9114.4313.95
FRHCFreedom Hold20191203A32.9625.7612.7914.2412.9711.52
FRIFirst Trust20191203ETF6.078.656.747.781.910.87
FRLGLarge Cap Gr20191203ETN45.6838.3731.0633.357.305.02
FRMEFirst Mercha20191203A20.4114.555.515.529.049.03
FROFrontline Lt20191203A9.766.812.042.014.774.81
FRPHFRP Holdings20191203A398.7485.3362.9265.2822.4120.05
FRPTFreshpet, In20191203A14.656.981.061.235.925.75
FRTFederal Real20191203A5.863.33-1.330.584.662.75
FRTAForterra, In20191203A36.8144.11-0.513.0744.6141.04
FSBFranklin Fin20191203A29.9613.177.457.885.725.29
FSBCFSB Bancorp,20191203A220.4766.1762.9862.983.193.19
FSBWFS Bancorp,20191203A96.8238.3929.0432.939.365.46
FSCTForeScout Te20191203A17.0630.573.313.4627.2627.11
FSEAFirst Seacoa20191203A147.3492.6990.0990.612.602.08
FSFGFirst Saving20191203A290.84105.2389.0289.0216.2116.21
FSIFlexible Sol20191203A99.9652.2052.2550.95-0.051.25
FSKFS KKR Capit20191203A15.9211.586.868.244.713.34
FSLRFirst Solar,20191203A7.146.35-3.080.849.435.51
FSLYFastly, Inc.20191203A18.7012.617.708.264.914.35
FSMFORTUNA Silv20191203A29.1925.1114.2716.5110.848.59
FSMBFirst Trust20191203ETF10.419.129.129.120.000.00
FSMDFidelity Sma20191203ETF17.218.636.667.641.960.99
FSPFranklin Str20191203A16.6211.573.994.747.586.83
FSSFederal Sign20191203A12.6012.885.347.447.545.44
FSTAFidelity MSC20191203ETF4.065.093.604.511.490.58
FSTRFoster (Lb)20191203A146.9068.4456.5356.9711.9111.47
FSVFirstService20191203A11.728.636.885.621.753.01
FSZFirst Trust20191203ETF31.7611.61-21.92-21.9233.5433.54
FTAFirst Trust20191203ETF3.422.730.671.192.061.54
FTACFinTech Acqu20191203A29.1714.859.949.944.924.92
FTAGFirst Trust20191203ETF45.1896.0478.2195.1517.830.89
FTAIFortress Tra20191203A15.2811.052.354.048.707.02
FTCFirst Trust20191203ETF4.354.743.994.320.750.42
FTCHFarfetch Lim20191203A12.378.082.072.356.015.73
FTCSFirst Trust20191203ETF2.874.973.374.551.600.42
FTDRfrontdoor, i20191203A16.1018.030.1912.8717.845.16
FTECFidelity MSC20191203ETF3.368.516.947.261.571.25
FTEKFuel Tech, I20191203A160.91149.72103.66124.7746.0624.95
FTFTFuture FinTe20191203A315.82211.37134.90134.9076.4776.47
FTGCFirst Trust20191203ETF20.2210.148.569.061.591.09
FTHIFirst Trust20191203ETF18.0714.149.4514.614.69-0.47
FTITechnipFMC p20191203A5.394.801.711.513.093.29
FTKFlotek Indus20191203A63.5264.287.02-2.7757.2667.05
FTLBFirst Trust20191203ETF19.883.394.443.39-1.050.00
FTLSFirst Trust20191203ETF7.814.133.633.780.500.35
FTNTFortinet, In20191203A6.8811.34-1.043.7712.387.57
FTRFrontier Com20191203A64.1087.7359.7872.7927.9514.95
FTRIFirst Trust20191203ETF65.9423.1116.7816.786.336.33
FTSFortis Inc.20191203A2.712.430.550.801.891.63
FTSDFranklin Lib20191203ETF7.936.326.216.250.110.08
FTSIFTS Internat20191203A72.0949.6531.2633.8618.3915.79
FTSLFirst Trust20191203ETF2.649.328.989.100.340.22
FTSMFirst Trust20191203ETF1.691.201.191.190.000.00
FTVFortive Corp20191203A3.912.823.424.55-0.60-1.73
FTXDFirst Trust20191203ETF23.6341.3338.4638.462.872.87
FTXGFirst Trust20191203ETF46.3138.2038.2038.200.000.00
FTXHFirst Trust20191203ETF40.3517.4210.449.786.977.64
FTXLFirst Trust20191203ETF44.3226.9120.7123.896.193.02
FTXNFirst Trust20191203ETF44.2935.8123.8126.9312.008.88
FTXOFirst Trust20191203ETF4.958.116.276.081.842.03
FTXRFirst Trust20191203ETF12.5312.5812.5812.580.000.00
FUDE-TRACS UBS20191203ETN19.7825.2425.2425.240.000.00
FULH.B. Fuller20191203A11.235.93-0.32-0.366.256.28
FULCFulcrum Ther20191203A294.25156.87140.51140.9516.3615.92
FULTFulton Finan20191203A6.5110.082.633.017.457.08
FUMBFirst Trust20191203ETF14.833.913.773.770.140.14
FUNCedar Fair,20191203A14.458.363.684.654.683.71
FUNCFirst United20191203A51.5816.727.0610.639.656.09
FUNDSprott Focus20191203A41.4225.5117.3618.628.156.89
FUSBFirst US Ban20191203A281.69219.09219.09219.090.000.00
FUTProShares Ma20191203ETF37.0620.2121.7723.33-1.56-3.12
FUTYFidelity MSC20191203ETF3.616.830.750.766.086.07
FUVArcimoto, In20191203A123.25101.2863.5363.4137.7637.87
FVFirst Trust20191203ETF8.585.793.934.371.861.42
FVALFidelity Val20191203ETF25.7231.5927.0928.024.503.58
FVCFirst Trust20191203ETF24.7213.8113.7613.730.040.08
FVCBFVCBankcorp,20191203A105.1847.7737.3038.1010.479.67
FVDFirst Trust20191203ETF2.972.451.851.900.600.55
FVEFive Star Se20191203A236.4685.61-73.55-73.55159.15159.15
FVLFirst TrustV20191203ETF19.3711.7311.9411.94-0.21-0.21
FVRRFiverr Inter20191203A69.6334.9122.3625.9112.559.01
FWDBAdvisorShare20191203ETF72.2327.1527.1527.150.000.00
FWONALiberty Medi20191203A20.9811.397.277.734.123.65
FWONKLiberty Medi20191203A9.487.761.822.635.945.13
FWRDForward Air20191203A19.007.300.330.676.976.63
FXDFirst Trust20191203ETF6.635.903.603.782.292.12
FXGFirst Trust20191203ETF4.6811.9113.4513.41-1.53-1.50
FXHFirst Trust20191203ETF5.485.954.894.951.061.00
FXIiShares Chin20191203ETF2.472.561.301.241.261.32
FXLFirst Trust20191203ETF4.253.712.423.191.290.52
FXNFirst Trust20191203ETF11.738.5910.087.31-1.491.28
FXNCFIRST NATL C20191203A446.42386.62334.48334.4852.1452.14
FXOFirst Trust20191203ETF4.344.482.853.191.631.29
FXPProShares Ul20191203ETF4.002.38-1.97-2.134.354.51
FXRFirst Trust20191203ETF5.174.632.973.191.661.44
FXUFirst Trust20191203ETF4.575.612.063.263.552.35
FXZFirst Trust20191203ETF6.846.547.566.36-1.020.18
FYCFirst Trust20191203ETF12.845.024.004.001.021.02
FYLDCambria Fore20191203ETF77.27105.49103.69105.491.800.00
FYTFirst Trust20191203ETF41.6613.549.999.993.553.55
FYXFirst Trust20191203ETF10.577.295.896.331.390.96
GGENPACT LIMI20191203A4.212.260.721.061.541.20
GAACambria Glob20191203ETF50.0616.023.704.4812.3211.54
GABCGerman Ameri20191203A45.6728.924.494.3124.4324.61
GAIAGaia, Inc. C20191203A75.08215.57100.86109.56114.71106.01
GAINGladstone In20191203A11.2023.3510.1910.1613.1613.19
GALSPDR SSgA Gl20191203ETF32.3313.3713.3713.370.000.00
GALTGalectin The20191203A55.3938.8527.7024.2411.1514.61
GAMRETFMG Video20191203ETF40.3346.8836.7746.0910.110.79
GARSGarrison Cap20191203A44.7738.2428.9828.729.269.52
GASSStealthGas,20191203A79.7757.2839.5842.2117.6915.06
GATXGATX Corpora20191203A20.5411.485.006.096.485.40
GAZiPath Series20191203ETN171.6213.1913.2013.20-0.01-0.01
GBCIGlacier Banc20191203A12.006.992.763.134.233.86
GBDCGolub Capita20191203A6.044.141.171.072.973.07
GBFiShares Gove20191203ETF16.457.087.017.160.07-0.08
GBILGoldman Sach20191203ETF1.060.810.810.810.000.00
GBLGAMCO Invest20191203A221.0247.0418.8122.0928.2324.95
GBLIGlobal Indem20191203A339.01177.48107.21119.2270.2758.26
GBRNew Concept20191203A156.93166.68121.10121.1045.5845.58
GBTGlobal Blood20191203A16.198.482.503.265.975.22
GBUGiPath Gold E20191203ETN5.860.000.000.000.000.00
GBUYGoldman Sach20191203ETF13.1612.665.549.987.112.68
GBXThe Greenbri20191203A16.808.523.853.734.674.78
GCAPGain Capital20191203A50.9931.702.124.1629.5827.54
GCBCGreene Count20191203A397.82256.51257.49257.49-0.97-0.97
GCIGannett Co.,20191203A15.8313.314.523.968.799.35
GCOGenesco Inc.20191203A13.767.522.211.875.315.65
GCOWPacer Global20191203ETF31.5515.1611.2212.303.942.87
GCPGCP Applied20191203A15.938.812.363.256.455.56
GDGeneral Dyna20191203A4.452.060.280.811.791.25
GDATGoldman Sach20191203ETF12.8912.4222.2116.31-9.79-3.89
GDDYGoDaddy Inc20191203A5.324.123.403.210.720.91
GDENGolden Enter20191203A31.7853.686.099.1447.5944.54
GDMAGadsden Dyna20191203ETF20.0411.223.840.157.3811.06
GDNAGoldman Sach20191203ETF10.608.335.626.222.712.11
GDOTGreen Dot Co20191203A11.917.023.222.733.794.28
GDPGoodrich Pet20191203A308.91159.52160.04159.84-0.52-0.32
GDVDPrincipal Ac20191203ETF57.3210.278.468.481.821.80
GDXVanEck Vecto20191203ETF3.613.180.100.613.082.57
GDXJVanEck Vecto20191203ETF2.552.460.420.442.052.03
GEGeneral Elec20191203A9.109.973.760.736.239.25
GECGreat Elm Ca20191203A783.55386.18385.05392.481.14-6.29
GECCGreat Elm Ca20191203A43.3231.6324.2623.816.867.32
GEFGreif, Inc.20191203A21.1411.553.675.147.886.41
GEFBGreif, Inc.20191203A66.0325.6524.8624.700.790.96
GELGenesis Ener20191203A11.8911.18-5.566.0416.755.14
GEMGoldman Sach20191203ETF18.9210.6210.1110.500.510.13
GENGenesis Heal20191203A80.39184.79140.49148.1544.3036.64
GENCGencor Indus20191203A150.15113.245.754.57107.49108.67
GENYPrincipal Mi20191203ETF41.0424.5022.8223.381.681.12
GEOThe GEO Grou20191203A8.408.763.364.365.404.40
GEOSGeospace Tec20191203A75.6633.059.7412.7823.3120.28
GERNGeron Corp20191203A67.7554.2044.1143.8410.1010.36
GESGuess?, Inc.20191203A8.9511.286.668.334.622.97
GEVOGevo, Inc.20191203A95.83101.1253.6464.4647.4836.66
GFEDGuaranty Fed20191203A210.11162.15162.15162.150.000.00
GFFGriffon Corp20191203A19.6210.021.902.768.137.26
GFINGoldman Sach20191203ETF13.0312.6513.0412.99-0.39-0.34
GFNGeneral Fina20191203A96.0461.5447.8448.6813.7012.86
GGGGraco Inc20191203A6.574.39-0.91-0.115.304.50
GHGuardant Hea20191203A20.0412.659.497.353.175.31
GHCGRAHAM HOLDI20191203A35.1821.8514.7118.987.213.16
GHLGreenhill &20191203A19.0010.754.074.336.686.42
GHMGraham Corpo20191203A77.0438.0128.4729.059.548.96
GHSIGuardion Hea20191203A69.7880.3660.0064.1720.3616.19
GHYBGoldman Sach20191203ETF11.975.535.375.370.160.16
GHYGiShares US &20191203ETF5.543.903.623.660.280.24
GIBCGI Inc.20191203A4.916.881.624.745.262.13
GIFIGulf Island20191203A143.2153.7532.3331.3221.4222.43
GIGBGoldman Sach20191203ETF3.823.693.763.63-0.070.06
GIGESoFi Gig Eco20191203ETF77.7539.2426.1431.4213.107.82
GIGMGigaMedia Lt20191203A197.62245.82102.19102.19143.64143.64
GIISPDR S&P Glo20191203ETF15.0417.8011.3811.386.426.42
GIIIG-Iii Appare20191203A15.1315.922.454.9813.4610.94
GILGildan Activ20191203A5.013.170.561.112.602.06
GILDGilead Scien20191203A2.183.243.222.010.021.23
GILTGilat Satell20191203A74.5861.6052.6452.638.968.97
GISGeneral Mill20191203A2.152.480.981.181.511.31
GIXGigCapital2,20191203A20.22
GKOSGlaukos Corp20191203A17.037.642.192.035.455.61
GLGlobe Life I20191203A5.195.66-0.381.236.044.43
GLADGladstone Ca20191203A13.388.424.234.144.194.25
GLBSGlobus Marit20191203A155.78139.14-8.76-7.90147.90147.04
GLBYWisdomTree Y20191203ETF51.8532.4532.4532.450.000.00
GLBZGlen Burnie20191203A617.29491.23491.20491.200.020.02
GLDDGreat Lakes20191203A14.8913.71-0.400.7714.1112.93
GLDICredit Suiss20191203ETF67.0957.9752.1752.065.815.91
GLEOGalileo Acqu20191203A1000.00
GLGTD Holdings,20191203A164.98157.5284.5582.9572.9774.57
GLIBAGCI Liberty,20191203A10.526.611.321.955.294.66
GLIFAGFiQ Global20191203ETF769.54
GLMDGalmed Pharm20191203A101.2576.1547.4755.7428.6820.41
GLNGGolar LNG Lt20191203A10.9223.781.391.9522.3921.89
GLOBGLOBANT S.A.20191203A18.699.062.834.196.234.87
GLOGGASLOG LTD20191203A21.1816.1612.6111.153.555.01
GLOPGASLOG PARTN20191203A18.3414.830.650.9514.1813.88
GLPGlobal Partn20191203A19.6712.975.645.887.337.09
GLPIGaming and L20191203A4.9512.215.355.516.876.70
GLREGreenlight C20191203A28.4421.09-4.29-2.6425.3823.73
GLTGlatfelter20191203A15.287.421.191.506.245.93
GLUUGlu Mobile I20191203A18.3114.603.313.6311.2810.95
GLWCorning Inco20191203A3.702.79-3.95-3.236.746.03
GLYCGlycoMimetic20191203A44.1627.4810.366.3117.1221.18
GMGeneral Moto20191203A2.877.015.435.661.591.40
GMANGoldman Sach20191203ETF13.279.9827.8018.08-17.83-8.10
GMDAGamida Cell20191203A204.72214.01161.59150.7152.4263.29
GMEGameStop Cor20191203A16.6818.6312.6213.036.025.60
GMEDGLOBUS MEDIC20191203A10.505.972.772.523.213.45
GMFSPDR S&P Eme20191203ETF42.1334.9834.9334.980.050.00
GMHIGores Metrop20191203A118.3419.7619.7619.760.000.00
GMLPGolar LNG Pa20191203A21.5832.178.587.1723.5925.00
GMOGeneral Moly20191203A116.4477.1167.4467.209.679.91
GMOMCambria Glob20191203ETF18.5215.7114.7314.790.980.92
GMREGlobal Medic20191203A18.179.175.035.144.124.03
GMSGMS Inc.20191203A12.787.70-3.65-2.2911.359.99
GNAFMicroSectors20191203ETN8.2917.3615.3914.641.962.71
GNCGNC Holdings20191203A35.8731.1514.1316.7317.0214.42
GNCAGenocea Bios20191203A180.05150.6590.6393.6160.0257.04
GNEGENIE ENERGY20191203A21.0015.487.048.158.447.33
GNKGENCO SHIPPI20191203A20.3523.340.771.7422.5821.60
GNLGlobal Net L20191203A5.574.612.262.192.352.42
GNLNGreenlane Ho20191203A111.4069.2858.1359.0311.1510.24
GNMAiShares GNMA20191203ETF13.209.622.742.736.896.90
GNMKGenMark Diag20191203A25.9829.156.597.2422.5621.92
GNOMGlobal X Gen20191203ETF27.1621.9424.7524.16-2.81-2.22
GNPXGenprex, Inc20191203A232.83204.38165.87162.2838.5242.10
GNRSPDR S&P Glo20191203ETF14.177.098.278.23-1.18-1.14
GNRCGENERAC HOLD20191203A9.764.681.802.032.882.64
GNSSGenasys Inc.20191203A103.26132.46117.02118.4415.4414.02
GNTXGentex Corp20191203A4.6220.991.772.4019.2218.61
GNTYGuaranty Ban20191203A187.79102.1373.9676.9228.1725.21
GNUSGenius Brand20191203A228.27182.17138.96135.1043.2147.07
GNWGenworth Fin20191203A26.2819.2511.4211.727.837.53
GOGrocery Outl20191203A26.9313.484.495.848.987.64
GOATVanEck Vecto20191203ETF12.4544.8945.1644.91-0.27-0.02
GOAUUS Global GO20191203ETF34.0934.2131.4631.572.752.64
GOEXGlobal X Gol20191203ETF74.9653.0547.7949.835.273.23
GOGLGolden Ocean20191203A18.5915.6711.0110.484.665.19
GOGOGogo Inc.20191203A19.6117.342.874.0614.4713.27
GOLDBarrick Gold20191203A5.787.842.464.215.393.64
GOLFAcushnet Hol20191203A16.166.270.832.065.444.21
GOODGladstone Co20191203A17.3710.83-3.55-1.0614.3911.89
GOOGAlphabet Inc20191203A5.833.301.301.792.001.51
GOOGLAlphabet Inc20191203A4.773.622.502.861.120.76
GOOSCanada Goose20191203A6.306.231.882.174.354.06
GOROGold Resourc20191203A22.1825.7312.9913.9512.7411.78
GOSSGossamer Bio20191203A52.7738.7721.6421.7617.1317.01
GOVTiShares U.S.20191203ETF3.812.731.861.900.840.80
GPAQGordon Point20191203A42.177.130.000.007.137.13
GPCGenuine Part20191203A4.873.822.561.401.262.42
GPIGroup 1 Auto20191203A34.4015.267.688.827.386.23
GPKGraphic Pack20191203A6.214.660.641.174.023.47
GPLGreat Panthe20191203A46.4948.5553.9150.31-5.37-1.76
GPMTGranite Poin20191203A8.415.392.163.613.221.77
GPNGlobal Payme20191203A4.558.0710.997.11-2.920.96
GPORGulfport Ene20191203A41.4233.2310.2611.3722.9621.82
GPREGreen Plains20191203A17.7626.480.77-2.1325.7128.62
GPRKGEOPARK LIMI20191203A38.1520.527.249.3213.2911.20
GPROGoPro, Inc.20191203A26.3320.898.7811.7012.119.19
GPSThe Gap, Inc20191203A6.395.584.252.461.333.12
GPXGP Strategie20191203A62.8031.607.8311.6623.7619.94
GQREFlexShares G20191203ETF12.606.536.256.250.270.27
GRAW.R. Grace &20191203A9.384.901.932.102.972.80
GRAFGraf Industr20191203A16.012.182.182.180.000.00
GRBKGreen Brick20191203A24.7919.119.108.8810.0310.25
GRCThe Gorman-R20191203A57.4636.5816.8821.7719.6914.81
GREKGlobal X MSC20191203ETF18.5314.7913.4214.041.370.75
GRESIQ ARB Globa20191203ETF18.067.242.623.004.624.24
GRIDFirst Trust20191203ETF35.1626.6228.9426.62-2.320.00
GRIFGriffin Indu20191203A474.60281.87268.89258.0812.9823.79
GRINGrindrod Shi20191203A260.32134.16108.85108.8525.3125.31
GRMNGarmin Ltd20191203A5.474.181.872.232.311.95
GRNiPath Series20191203ETN72.6015.2215.2215.220.000.00
GRNBVanEck Vecto20191203ETF24.8514.0014.0014.000.000.00
GRNQGreenpro Cap20191203A581.53234.09195.50201.9338.5932.15
GROWUS Global In20191203A200.39156.69125.00126.0731.6930.61
GRPNGroupon, Inc20191203A35.5226.2615.0616.1411.2010.11
GRTSGritstone On20191203A104.1782.5016.0614.8866.4467.62
GRTXGalera Thera20191203A140.8376.1557.7862.3118.3613.84
GRUAB Svensk Ek20191203ETN47.3232.4432.4432.440.000.00
GRUBGRUBHUB INC.20191203A8.729.737.127.012.612.72
GRWGGROW GENERAT20191203A70.8548.3037.8243.6110.484.69
GSGoldman Sach20191203A3.0312.3211.9112.170.410.15
GSATGlobalstar,20191203A81.4261.2347.6049.0313.6412.21
GSBGlobalSCAPE,20191203A50.8853.5810.0117.7343.5635.85
GSBCGreat Southe20191203A43.7415.445.996.409.459.04
GSCGS Connect S20191203ETN69.83
GSEUGoldman Sach20191203ETF51.1338.1039.6639.66-1.56-1.56
GSEWGoldman Sach20191203ETF14.298.506.905.391.593.10
GSHDGoosehead In20191203A66.2428.299.549.7518.7618.55
GSIEGoldman Sach20191203ETF12.576.566.076.260.490.30
GSITGSI Technolo20191203A64.7642.03-10.68-3.8952.7045.91
GSJYGoldman Sach20191203ETF50.5438.6432.5432.546.116.11
GSKYGreenSky, In20191203A19.1716.284.994.7511.2911.53
GSLGlobal Ship20191203A97.78150.80146.56147.344.243.46
GSLCGoldman Sach20191203ETF3.553.101.352.751.750.35
GSMFerroglobe P20191203A109.28143.1382.66100.2560.4642.87
GSPBarclays Ban20191203ETN21.606.6014.6911.23-8.09-4.62
GSSGolden Star20191203A37.8634.8213.3112.9821.5121.85
GSSCGS ActiveBet20191203ETF19.9410.349.879.860.470.47
GSSTGoldman Sach20191203ETF1.981.751.751.750.000.00
GSUMGridsum Hold20191203A224.4497.0263.6462.8533.3834.17
GSVGold Standar20191203A61.3375.6160.3062.5715.3213.04
GSYInvesco Ultr20191203ETF1.991.401.401.400.000.00
GTGoodyear Tir20191203A6.867.172.803.284.383.89
GTEGran Tierra20191203A33.6724.9011.2213.0913.6811.81
GTECGreenland Te20191203A424.79315.99306.67330.709.32-14.71
GTESGates Indust20191203A32.3018.106.918.5711.199.53
GTHXG1 Therapeut20191203A37.9618.467.048.5111.429.96
GTIMGood Times R20191203A452.38234.56172.67200.8661.8933.71
GTIPGoldman Sach20191203ETF3.786.345.246.271.110.07
GTLSChart Indust20191203A16.8612.224.945.147.287.08
GTNGray Televis20191203A9.925.861.441.734.424.13
GTNAGray Televis20191203A355.66150.20-325.56-325.56475.76475.76
GTOInvesco Tota20191203ETF10.304.184.314.18-0.130.01
GTSTriple-S Man20191203A24.3613.85-2.46-0.9016.3114.75
GTTGTT Communic20191203A26.8616.304.955.1711.3511.13
GTXGarrett Moti20191203A14.0312.745.657.087.095.66
GTYGetty Realty20191203A15.849.544.044.045.505.50
GTYHGTY Technolo20191203A97.9348.5839.3339.929.258.66
GUDBSage ESG Int20191203ETF54.2437.4737.4737.470.000.00
GULFWisdomTree20191203ETF168.1799.8396.4696.463.363.36
GUNRFlexShares G20191203ETF3.632.651.851.800.800.84
GUREGulf Resourc20191203A666.36360.06308.75308.7551.3151.31
GURUGlobal X Gur20191203ETF39.9636.1714.3814.4921.7921.68
GUSHDirexion Dai20191203ETF17.6812.605.723.116.889.49
GVGoldfield Co20191203A84.3537.2530.2332.137.025.12
GVAGranite Cons20191203A11.887.790.321.537.476.26
GVALCambria Glob20191203ETF17.6514.5713.3013.301.271.27
GVIiShares Inte20191203ETF5.242.682.542.540.140.14
GVIPGoldman Sach20191203ETF26.7425.8224.6725.751.150.07
GVPGSE Systems,20191203A283.85159.10158.49158.490.610.61
GWBGreat Wester20191203A11.935.390.871.704.533.69
GWGHGWG Holdings20191203A190.6196.8383.7687.7613.079.07
GWREGUIDEWIRE SO20191203A6.413.391.341.652.051.74
GWRSGlobal Water20191203A54.0682.2779.3780.432.901.84
GWWW.W. Grainge20191203A11.386.531.521.865.014.67
GWXSPDR S&P Int20191203ETF36.2716.1811.9412.614.243.57
GXCSPDR S&P Chi20191203ETF11.486.615.125.721.510.90
GXFGlobal X FTS20191203ETF144.1297.4283.3283.3214.1114.11
GXGGlobal X MSC20191203ETF127.8379.8079.1779.440.630.36
GXGXGX Acquisito20191203A42.3724.2523.5423.550.700.70
GXTGGlobal X The20191203ETF605.13138.92138.92138.920.000.00
GYLDArrow Dow Jo20191203ETF81.18103.6697.72101.825.941.84
GYROGyrodyne, LL20191203A230.47
HHyatt Hotels20191203A7.814.962.883.272.081.69
HAHawaiian Hol20191203A9.807.280.553.176.734.11
HACKETFMG Prime20191203ETF16.697.99-5.16-4.9213.1612.92
HAEHaemonetics20191203A14.718.013.515.364.502.65
HAFCHanmi Financ20191203A17.7229.106.696.4122.4122.68
HAILSPDR S&P Ken20191203ETF22.893.621.033.622.590.00
HAINHain Celesti20191203A9.799.103.103.506.005.61
HALHalliburton20191203A4.846.603.083.123.543.49
HALLHallmark Fin20191203A37.9629.235.448.7323.7920.50
HALOHalozyme The20191203A7.559.234.013.585.225.65
HAPVanEck Vecto20191203ETF22.4612.1713.2513.25-1.08-1.08
HAPPHappiness Bi20191203A269.12143.87103.45103.4540.4240.42
HARPHarpoon Ther20191203A100.1543.6131.2835.1011.787.97
HASHasbro, Inc.20191203A4.565.253.393.661.861.59
HASIHANNON ARMST20191203A7.777.280.071.067.226.22
HAUDiShares Curr20191203ETF17.5814.2614.2614.260.000.00
HAUZXtrackers In20191203ETF18.8114.348.5714.325.770.02
HAWXiShares Curr20191203ETF24.7412.9313.4214.34-0.49-1.42
HAYNHaynes Inter20191203A40.2320.316.898.2813.4212.03
HBANHuntington B20191203A6.886.500.331.476.175.03
HBBHamilton Bea20191203A109.6640.2634.1534.416.115.86
HBCPHome Bancorp20191203A144.6397.2571.9277.9625.3319.29
HBIHanesbrands,20191203A6.945.342.702.622.642.72
HBIOHarvard Bios20191203A102.3857.5344.7546.7712.7810.76
HBMHudbay Miner20191203A32.0143.6120.3317.9823.2725.64
HBMDHoward Banco20191203A53.8638.4412.1519.4826.2918.95
HBNCHorizon Banc20191203A30.6931.693.402.6328.2929.06
HBPHuttig Build20191203A360.83254.74233.62233.6421.1221.11
HBTHBT Financia20191203A69.6739.2320.8524.5218.3814.71
HCAHCA Healthca20191203A5.606.081.921.104.164.98
HCACHennessy Cap20191203A18.93
HCAPHarvest Capi20191203A149.85158.69154.54154.354.154.34
HCATHealth Catal20191203A54.0724.8115.6517.899.166.92
HCCWarrior Met20191203A12.718.605.264.013.344.59
HCCHHL Acquisiti20191203A64.38
HCCIHeritage-Cry20191203A61.2830.1915.3614.7314.8215.46
HCFTHunt Compani20191203A59.6328.0828.0828.080.000.00
HCHCHC2 Holdings20191203A56.4546.3635.3240.1111.046.24
HCIHCI Group, I20191203A31.7620.489.239.7311.2510.75
HCKTHackett Grou20191203A19.3646.314.644.2641.6742.05
HCRHi-Crush Inc20191203A38.5847.1836.1638.0511.029.13
HCSGHealthcare S20191203A9.449.890.991.478.908.42
HDHome Depot,20191203A2.061.640.780.670.860.98
HDAWXtrackers MS20191203ETF41.1035.9135.9135.910.000.00
HDEFXtrackers MS20191203ETF31.4218.1218.0718.050.050.07
HDGProShares He20191203ETF16.1519.9918.2718.271.711.71
HDGEAdvisorShare20191203ETF21.4919.7914.5313.535.276.26
HDLBETRACS Month20191203ETN137.48
HDMVFirst Trust20191203ETF26.6722.9923.0922.97-0.110.02
HDSHD Supply Ho20191203A5.6528.29-3.89-3.6632.1831.95
HDSNHudson Techn20191203A126.2976.3442.0748.7134.2727.62
HDViShares Core20191203ETF1.652.330.982.001.360.34
HEHawaiian Ele20191203A4.863.711.772.121.941.59
HEARTurtle Beach20191203A32.6426.3016.8617.039.459.27
HEBTHebron Techn20191203A229.38123.53-9.4360.34132.9663.19
HECOStrategy Sha20191203ETF17.7310.5710.5810.57-0.010.00
HEDJWisdomTree E20191203ETF1.591.210.740.500.480.72
HEEMiShares Curr20191203ETF18.4021.888.2715.5213.616.35
HEESH&E Equipmen20191203A19.2814.3310.41-7.333.9321.66
HEFAiShares Curr20191203ETF3.372.611.071.671.540.94
HEIHEICO Corpor20191203A8.308.262.121.386.156.89
HEIAHEICO CORP C20191203A12.526.351.932.484.413.87
HELEHelen Of Tro20191203A21.9710.404.544.595.865.82
HEPHolly Energy20191203A21.5417.7911.4713.266.314.53
HEPAHepion Pharm20191203A79.8480.1044.5759.6835.5320.43
HERDPacer Cash C20191203ETF32.2027.1527.1527.150.000.00
HEROGlobal X Vid20191203ETF62.8036.6035.8335.450.771.15
HESHess Corpora20191203A5.135.063.833.881.241.18
HESMHess Midstre20191203A36.7220.459.3111.5611.148.89
HEWCiShares Curr20191203ETF27.7716.6616.1916.180.470.49
HEWGiShares Curr20191203ETF4.923.382.332.881.050.50
HEWIiShares Curr20191203ETF73.7067.4467.4467.440.000.00
HEWJiShares Curr20191203ETF3.112.490.630.221.862.27
HEWLiShares Curr20191203ETF58.3346.2046.2046.200.000.00
HEWPiShares Curr20191203ETF8.125.975.975.970.000.00
HEWUiShares Curr20191203ETF28.0529.0432.4229.04-3.380.00
HEWWiShares Curr20191203ETF19.3816.1516.1516.150.000.00
HEWYiShares Curr20191203ETF24.2423.245.987.4917.2615.75
HEXOHEXO Corp.20191203A46.7944.5323.9924.0320.5320.49
HEZUiShares Curr20191203ETF3.292.942.142.200.800.74
HFBLHome Federal20191203A567.23363.55142.21142.21221.34221.34
HFCHOLLYFRONTIE20191203A5.224.730.180.544.554.19
HFFGHF Foods Gro20191203A156.7479.3248.3855.1630.9324.16
HFWAHeritage Fin20191203A20.558.163.422.904.745.27
HFXEIQ 50 Percen20191203ETF29.586.076.076.070.000.00
HFXIIQ 50 Percen20191203ETF22.309.508.418.951.090.55
HFXJIQ 50 Percen20191203ETF30.0419.3719.3719.370.000.00
HGSHChina HGS Re20191203A546.81823.73978.70978.70-154.97-154.97
HGVHilton Grand20191203A7.853.822.162.041.661.79
HHCThe Howard H20191203A12.794.950.902.014.052.95
HHHHWealthbridge20191203A61.5923.5511.4210.7012.1312.85
HHSHarte-Hanks,20191203A938.11415.29376.88376.8838.4138.41
HHTHuitao Techn20191203A208.46100.9867.4782.6633.5118.32
HIHillenbrand,20191203A6.6616.478.0514.348.422.13
HIBBHibbett Spor20191203A10.7613.652.643.6511.019.99
HIBLDirexion Dai20191203ETF60.69104.1875.5675.6528.6228.52
HIBSDirexion Dai20191203ETF93.9983.3831.5731.5151.8151.88
HIFSHingham Inst20191203A183.0729.8414.5215.5915.3414.25
HIGThe Hartford20191203A2.592.200.960.811.231.38
HIHOHighway Hold20191203A416.16791.48-436.69-446.931228.171238.41
HIIHuntington I20191203A10.996.842.302.254.544.59
HILHill Interna20191203A67.0049.9135.9236.5213.9913.40
HIPSGraniteShare20191203ETF26.6949.5749.5749.570.000.00
HIWHighwoods Pr20191203A6.393.391.501.331.892.06
HJLIHancock Jaff20191203A240.95136.1190.2890.2845.8345.83
HJPXiShares Curr20191203ETF32.5333.3530.0433.303.310.05
HLHecla Mining20191203A37.0429.6810.789.8418.8819.80
HLALWahed FTSE U20191203ETF7.5113.188.878.704.314.47
HLFHerbalife Nu20191203A10.765.131.592.113.533.01
HLIHoulihan Lok20191203A10.755.110.290.464.824.65
HLIOHelios Techn20191203A71.6615.7320.4618.50-4.73-2.77
HLITHarmonic Inc20191203A15.8817.838.407.169.4610.69
HLNEHamilton Lan20191203A35.1614.716.508.138.216.58
HLTHilton World20191203A4.062.661.851.270.811.39
HLXHelix Energy20191203A13.9511.054.404.186.656.87
HMGHMG / Courtl20191203A266.17251.23242.65251.238.570.00
HMHCHoughton Mif20191203A24.7026.715.166.4221.5520.29
HMLPHOEGH LNG PA20191203A21.4518.697.867.2610.8311.43
HMNHorace Mann20191203A16.696.062.092.703.983.36
HMNFHMN Financia20191203A723.55310.01310.01310.010.000.00
HMOPHartford Mun20191203ETF20.4510.847.9810.492.850.35
HMSTHomeStreet,20191203A14.2010.853.173.467.687.39
HMSYHMS Holdings20191203A11.946.913.433.753.473.16
HMTVHemisphere M20191203A108.2743.2433.5036.669.757.13
HNDLStrategy Sha20191203ETF22.2312.4211.0411.101.381.32
HNGRHanger Inc.20191203A20.068.474.754.493.723.99
HNIHNI Corporat20191203A13.646.491.491.795.004.70