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 Avg20191204A6.625.852.592.973.262.87
ETF_AvgVW ETF Avg20191204ETF2.203.972.893.001.080.97
ETN_AvgVW ETN Avg20191204ETN12.3417.3713.6713.733.733.66
AAgilent Tech20191204A3.753.941.722.042.211.90
AAAlcoa Corpor20191204A5.584.491.692.052.802.44
AAAUPerth Mint P20191204ETF7.036.086.186.18-0.10-0.10
AADRAdvisorShare20191204ETF39.2225.2326.3526.57-1.12-1.34
AALAmerican Air20191204A3.744.131.061.783.072.35
AAMCAltisource A20191204A580.75262.40186.10194.4276.3067.98
AAMEAtlantic Ame20191204A824.69475.59226.61258.35248.98217.24
AANAaron's, Inc20191204A8.305.042.342.602.702.45
AAOIApplied Opto20191204A21.7913.888.927.814.966.07
AAONAaon Inc20191204A18.1915.014.604.0710.4110.93
AAPADVANCE AUTO20191204A6.061.731.080.670.651.06
AAPLApple Inc.20191204A0.750.890.310.520.580.37
AATAMERICAN ASS20191204A10.144.883.003.211.891.68
AAUAlmaden Mine20191204A79.3274.5462.9763.0211.5711.52
AAWWAtlas Air Wo20191204A19.1214.83-1.292.0516.1312.78
AAXJiShares MSCI20191204ETF1.571.190.210.330.980.87
AAXNAxon Enterpr20191204A12.779.187.205.441.993.75
ABAllianceBern20191204A10.556.062.012.074.054.00
ABBVABBVIE INC.20191204A1.621.890.520.951.370.94
ABCAmerisourceB20191204A5.574.150.961.213.192.94
ABCBAmeris Banco20191204A9.246.871.031.305.845.57
ABEOAbeona Thera20191204A43.3872.1140.2856.0931.8216.02
ABGAsbury Autom20191204A22.1111.566.346.875.224.69
ABIOARCA biophar20191204A343.74130.2864.7674.6965.5255.59
ABMABM Industri20191204A9.684.451.802.552.651.90
ABMDAbiomed Inc20191204A15.318.632.262.916.375.71
ABRArbor Realty20191204A6.885.591.251.404.334.18
ABTAbbott Labor20191204A2.001.29-0.090.471.390.82
ABTXAllegiance B20191204A14.8012.952.241.7910.7111.16
ABUSArbutus Biop20191204A77.2258.2243.2946.3115.0711.91
ACAssociated C20191204A157.2586.0551.0558.4435.0027.61
ACAArcosa, Inc.20191204A14.966.654.823.301.843.36
ACADAcadia Pharm20191204A10.278.814.584.724.234.12
ACAMAcamar Partn20191204A20.14
ACBAurora Canna20191204A40.6430.2519.8021.7610.348.40
ACBIAtlantic Cap20191204A24.0015.550.021.0615.5314.49
ACCAmerican Cam20191204A5.394.381.922.202.462.18
ACCOAcco Brands20191204A11.908.171.793.946.384.23
ACELAccel Entert20191204A42.359.66109.2249.89-99.55-40.22
ACERAcer Therape20191204A109.5971.1223.8020.8947.3250.23
ACESALPS Clean E20191204ETF16.6739.785.61-0.7634.1740.54
ACGLArch Capital20191204A3.682.57-0.080.202.652.37
ACHCAcadia Healt20191204A10.399.553.433.236.126.32
ACHVAchieve Life20191204A229.48182.06149.46150.1332.6031.93
ACIAAcacia Commu20191204A6.242.860.870.811.992.06
ACIOAptus Collar20191204ETF29.0619.7719.7819.88-0.01-0.11
ACIUAC Immune SA20191204A51.7764.7311.4313.3453.3051.39
ACIWACI Worldwid20191204A9.0216.572.002.0314.5714.54
ACLSAxcelis Tech20191204A16.0720.292.613.0917.6817.20
ACMAecom20191204A3.843.541.261.462.272.08
ACMRACM Research20191204A43.7724.3314.5513.659.7810.68
ACNAccenture PL20191204A2.834.091.481.812.612.27
ACNBACNB Corp20191204A150.0093.3385.1284.728.218.61
ACORAcorda Thera20191204A53.6550.7214.5523.5436.1727.16
ACREAres Commerc20191204A10.887.325.573.591.743.73
ACRSAclaris Ther20191204A77.8664.0727.8026.3936.2737.68
ACRXAcelRx Pharm20191204A55.1351.6735.6435.7016.0315.96
ACSGXtrackers MS20191204ETF42.0016.0416.0416.040.000.00
ACSIAmerican Cus20191204ETF7.065.03-0.47-0.845.505.87
ACSTAcasti Pharm20191204A57.4062.5928.7534.8733.8427.72
ACTAdvisorShare20191204ETF29.1146.2556.8844.48-10.631.77
ACTGAcacia Resea20191204A61.2545.2818.4718.7126.8126.57
ACTTAct II Globa20191204A90.7752.9852.9852.980.000.00
ACUAcme United20191204A219.23150.27107.56123.1942.7227.08
ACWFiShares Edge20191204ETF32.0114.6514.3114.650.350.00
ACWIiShares MSCI20191204ETF1.302.561.711.710.850.85
ACWViShares Edge20191204ETF2.992.392.402.110.000.29
ACWXiShares MSCI20191204ETF2.091.961.011.200.940.76
ACYAeroCentury20191204A492.31255.53177.25185.5878.2869.94
ADBEAdobe Inc.20191204A4.213.520.842.212.681.31
ADCAgree Realty20191204A5.654.91-0.443.885.351.04
ADESAdvanced Emi20191204A23.7226.149.1810.4516.9615.69
ADIAnalog Devic20191204A2.452.540.390.482.162.06
ADILAdial Pharma20191204A192.67116.4895.7995.7920.6920.69
ADMArcher Danie20191204A2.693.270.390.582.892.70
ADMAADMA Biologi20191204A30.7625.418.399.0817.0116.33
ADMEAptus Behavi20191204ETF10.896.266.096.090.170.17
ADMPAdamis Pharm20191204A52.1574.2265.2065.569.028.65
ADMSAdamas Pharm20191204A37.2241.4117.4119.3124.0022.10
ADNTAdient plc O20191204A10.926.96-2.491.959.455.01
ADPAutomatic Da20191204A2.733.190.71-2.542.485.73
ADPTAdaptive Bio20191204A28.8116.093.656.1912.449.90
ADREInvesco BLDR20191204ETF33.0418.2618.2618.260.000.00
ADROAduro Biotec20191204A85.0473.2457.1856.9416.0616.29
ADSAlliance Dat20191204A7.8110.92-2.513.5913.437.33
ADSKAutodesk Inc20191204A5.786.192.792.053.404.13
ADSWAdvanced Dis20191204A3.073.312.202.371.110.94
ADTADT Inc.20191204A12.939.493.694.725.804.77
ADTNAdtran Inc20191204A17.249.612.162.467.467.16
ADUSAddus HomeCa20191204A24.4711.333.584.367.766.98
ADVMAdverum Biot20191204A18.8212.74-1.00-0.0713.7412.81
ADXSAdvaxis, Inc20191204A58.4769.5453.2356.7916.3112.75
AEAdams Resour20191204A300.82172.43149.76161.2022.6711.23
AEEAmeren Corpo20191204A3.064.732.092.172.642.56
AEGNAegion Corp20191204A32.3418.117.739.2210.378.88
AEHRAehr Test Sy20191204A127.0276.0760.0164.8316.0611.24
AEISAdvanced Ene20191204A14.2315.941.131.6014.8114.34
AELAmerican Equ20191204A9.314.271.191.873.082.40
AEMAgnico Eagle20191204A4.062.391.320.901.071.49
AEMDAETHLON MEDI20191204A527.36393.95285.08285.61108.87108.34
AEOAmerican Eag20191204A6.966.462.002.274.464.20
AEPAmerican Ele20191204A2.141.370.460.510.910.86
AERAercap Holdi20191204A3.883.912.452.741.461.16
AERIAerie Pharma20191204A16.4411.034.926.406.124.64
AESAES Corporat20191204A5.315.201.191.474.013.74
AESEAllied Espor20191204A284.31158.48139.49148.5718.999.91
AEYADDvantage T20191204A132.71106.49100.89100.396.126.10
AEYEAudioEye, In20191204A271.56303.56298.35298.355.215.21
AEZSAeterna Zent20191204A102.9399.4770.6335.8028.8463.67
AFCAllied Capit20191204A19.3910.469.339.531.130.94
AFGAmerican Fin20191204A6.394.271.391.732.872.53
AFHAtlas Financ20191204A226.97181.68131.05130.7850.6350.90
AFIArmstrong Fl20191204A38.0122.4210.0010.5712.4311.85
AFIFAnfield Univ20191204ETF33.4410.2710.2710.270.000.00
AFINAmerican Fin20191204A16.5422.292.002.5020.2819.79
AFKVanEck Vecto20191204ETF52.0220.67-12.12-39.6632.7960.33
AFLAflac Inc.20191204A2.173.891.121.292.772.60
AFLGFirst Trust20191204ETF9.7911.988.278.273.703.70
AFMCFirst Trust20191204ETF23.799.999.999.990.000.00
AFMDAffimed N.V.20191204A45.1540.136.425.2533.7134.87
AFSMFirst Trust20191204ETF10.0915.5215.5215.520.000.00
AFTYPacer CSOP F20191204ETF32.4319.3321.8721.87-2.54-2.54
AFYAAfya Limited20191204A130.6966.5742.1746.3324.4020.25
AGFIRST MAJEST20191204A9.108.344.314.164.034.18
AGBAAGBA Acquisi20191204A70.10
AGCOAGCO Corpora20191204A5.453.910.550.403.373.52
AGEAgeX Therape20191204A163.99112.5187.8094.4324.7118.09
AGENAgenus Inc.20191204A26.5523.9011.4812.0212.4211.88
AGFSAgroFresh So20191204A161.5783.1939.9636.9843.2346.21
AGGiShares Core20191204ETF0.890.870.520.670.350.20
AGGPIQ Enhanced20191204ETF11.194.484.484.480.000.00
AGGYWisdomTree Y20191204ETF2.983.573.343.380.240.19
AGIAlamos Gold20191204A17.6914.441.962.6712.4611.76
AGIOAgios Pharma20191204A13.8712.27-0.17-0.1312.4512.40
AGLEAeglea BioTh20191204A69.7542.2931.2630.2311.0312.06
AGMFederal Agri20191204A53.9424.219.7812.0914.4212.12
AGMAFederal Agri20191204A217.86
AGMHAGM Group Ho20191204A499.29371.6538.3695.71333.29275.94
AGNAllergan plc20191204A1.991.910.971.090.940.82
AGNCAGNC Investm20191204A5.803.641.942.181.701.46
AGNDWisdomTree T20191204ETF20.505.195.195.190.000.00
AGOAssured Guar20191204A4.974.211.312.422.901.79
AGRAvangrid, In20191204A5.644.011.931.942.082.07
AGROADECOAGRO S.20191204A18.2215.4510.3610.715.094.74
AGRXAgile Therap20191204A50.1046.0619.6819.1726.3926.90
AGSPlayAGS, Inc20191204A44.5416.6018.5119.17-1.86-2.52
AGTiShares MSCI20191204ETF62.5980.0780.0780.070.000.00
AGTCApplied Gene20191204A103.63125.5564.1559.7161.4065.84
AGXArgan, Inc20191204A31.8614.665.207.259.467.41
AGYSAgilysys, In20191204A22.6611.550.570.8010.9810.75
AGZiShares Agen20191204ETF4.123.213.053.060.160.15
AGZDWisdomTree T20191204ETF38.9116.9616.4916.490.460.46
AHCA.H. Belo Co20191204A117.2977.2957.8258.8819.4718.41
AHCOAdaptHealth20191204A244.3961.0456.3264.154.72-3.11
AHHArmada Hoffl20191204A12.749.433.464.045.975.39
AHPIAllied Healt20191204A1203.06508.60508.60508.600.000.00
AHTAshford Hosp20191204A38.2343.2817.2517.5826.0525.72
AIArlington As20191204A17.1314.7312.7611.321.973.41
AIAiShares Asia20191204ETF16.569.586.348.143.241.43
AIEQAI Powered E20191204ETF23.5611.679.659.842.021.83
AIGAmerican Int20191204A2.443.49-0.221.403.712.09
AIHSSenmiao Tech20191204A124.56157.89139.86139.6918.0318.20
AIIQAI Powered I20191204ETF43.089.329.329.320.000.00
AIMAIM ImmunoTe20191204A133.60125.07110.83115.3514.239.72
AIMCAltra Indust20191204A10.558.021.661.726.366.30
AIMTAimmune Ther20191204A11.4610.172.944.307.235.87
AINAlbany Inter20191204A16.077.143.113.174.023.97
AINCAshford Inc.20191204A202.3888.1742.7146.8145.4641.36
AINVApollo Inves20191204A6.508.321.513.176.805.14
AIQGlobal X Fut20191204ETF32.289.726.876.872.852.85
AIRAAR Corp.20191204A19.429.134.284.734.854.40
AIRGAirgain, Inc20191204A51.8227.917.789.5120.1318.40
AIRIAir Industri20191204A155.28101.92101.28101.340.640.58
AIRRFirst Trust20191204ETF17.0811.4310.2010.981.230.45
AIRTAir T Inc20191204A440.10322.17322.17322.170.000.00
AITApplied Indu20191204A11.355.411.462.133.953.29
AIVApartment In20191204A3.603.241.452.301.790.93
AIZAssurant, In20191204A5.263.633.403.590.230.04
AJGArthur J. Ga20191204A4.382.451.261.241.201.22
AJRDAerojet Rock20191204A8.363.700.911.112.782.59
AJXGreat Ajax C20191204A15.017.385.515.621.871.77
AKAMAkamai Techn20191204A3.751.950.601.101.350.85
AKBAAkebia Thera20191204A19.0317.598.4110.499.187.10
AKCAAkcea Therap20191204A33.4721.2521.8621.03-0.600.22
AKERAkers Biosci20191204A358.73197.27136.84144.1960.4453.08
AKGAsanko Gold20191204A64.7179.9265.0467.6914.8812.23
AKRAcadia Realt20191204A8.363.751.221.642.532.12
AKROAkero Therap20191204A191.6179.0753.6657.6525.4121.42
AKRXAkorn, Inc.20191204A27.5537.237.4924.0929.7413.14
AKTSAKOUSTIS TEC20191204A32.33102.5130.3189.7472.2012.76
ALAir Lease Co20191204A6.453.251.161.122.092.13
ALACAlberton Acq20191204A19.3819.3919.3919.390.000.00
ALBAlbemarle Co20191204A6.023.311.361.451.951.86
ALBOAlbireo Phar20191204A111.8460.1251.8552.908.267.22
ALCAlcon Inc. O20191204A3.631.680.250.631.421.04
ALCOAlico Inc20191204A43.0623.4019.0919.444.323.96
ALDXAldeyra Ther20191204A38.7939.4910.209.4729.2930.02
ALEALLETE, Inc.20191204A7.693.700.120.383.593.33
ALECAlector, Inc20191204A34.1823.919.0016.3214.917.59
ALEXAlexander &20191204A12.237.503.594.663.912.84
ALFAAlphaClone A20191204ETF49.8266.4941.5366.4924.960.00
ALGAlamo Group,20191204A32.5311.395.656.085.755.32
ALGNAlign Techno20191204A10.815.872.661.803.214.07
ALGRAllegro Merg20191204A19.6319.6419.6419.640.000.00
ALGTAllegiant Tr20191204A15.867.162.532.294.634.87
ALIMAlimera Scie20191204A172.45131.7016.2638.90115.4492.79
ALJJALJ Regional20191204A196.0087.8594.4791.15-6.63-3.30
ALKAlaska Air G20191204A4.433.821.272.432.541.39
ALKSAlkermes Inc20191204A7.966.350.680.825.675.53
ALLThe Allstate20191204A2.841.951.521.300.420.65
ALLEAllegion Pub20191204A4.825.110.560.654.554.46
ALLKAllakos Inc.20191204A51.7739.5518.4716.8820.9022.67
ALLOAllogene The20191204A27.9813.99-0.662.7314.6511.26
ALLTAllot Ltd. O20191204A41.0471.0233.2133.6537.8137.38
ALLYAlly Financi20191204A3.463.880.981.242.902.64
ALNAAllena Pharm20191204A77.7753.6727.1227.2326.5426.44
ALNYAlnylam Phar20191204A14.9512.09-1.83-0.0713.9212.16
ALOAlio Gold In20191204A56.65512.22386.81385.89125.41126.33
ALOTAstroNova, I20191204A146.2384.4866.9073.3317.5811.15
ALPNAlpine Immun20191204A311.08153.91126.51128.4427.3925.46
ALRMAlarm.com Ho20191204A12.575.721.091.734.633.99
ALRNAileron Ther20191204A245.84285.00297.53301.09-12.53-16.09
ALRSAlerus Finan20191204A119.1662.0454.7053.227.348.82
ALSKAlaska Commu20191204A74.9682.4454.8554.8527.5927.59
ALSNALLISON TRAN20191204A5.063.702.012.841.690.86
ALTAltimmune, I20191204A80.4187.3165.3871.7021.9315.61
ALTMAltus Midstr20191204A63.9546.0523.4323.5522.6122.50
ALTRAltair Engin20191204A14.6314.252.801.4511.4512.80
ALTSProShares Mo20191204ETF55.9410.145.3910.144.750.00
ALTYGlobal X Sup20191204ETF23.9311.7512.1312.14-0.38-0.39
ALVAutoliv, Inc20191204A7.004.122.051.552.072.57
ALXAlexander's20191204A81.4334.7725.7326.688.258.06
ALXNAlexion Phar20191204A5.418.426.066.112.362.31
ALYAAlithya Grou20191204A175.3285.1072.6673.1412.4511.96
AMAntero Midst20191204A22.1117.298.338.078.949.22
AMAGAMAG Pharmac20191204A22.0512.883.905.278.987.61
AMALAmalgamated20191204A27.7323.789.287.7314.4916.04
AMATApplied Mate20191204A1.943.861.221.392.642.47
AMBAAmbarella, I20191204A8.756.412.943.283.473.13
AMBCAmbac Financ20191204A13.6413.032.081.7910.9511.24
AMCAMC ENTERTAI20191204A12.6410.846.035.844.825.01
AMCAiShares Russ20191204ETF13.853.133.133.130.000.00
AMCIAMCI Acquisi20191204A9.9123.6823.6823.680.000.00
AMCRAmcor plc Or20191204A9.809.333.553.195.786.14
AMCXAMC Networks20191204A9.7417.470.310.8017.1716.67
AMDAdvanced Mic20191204A2.572.390.720.831.671.56
AMEAmetek, Inc.20191204A3.735.143.403.501.731.65
AMEDAmedisys Inc20191204A11.625.411.651.653.753.75
AMEHApollo Medic20191204A41.6323.308.3210.4114.9812.89
AMGAffiliated M20191204A7.564.330.921.923.422.41
AMGNAmgen Inc20191204A3.366.091.192.394.903.71
AMHAMERICAN HOM20191204A3.893.441.702.381.741.05
AMJJP Morgan Al20191204ETN5.185.863.773.842.102.02
AMKAssetMark Fi20191204A79.5642.0634.7832.527.299.54
AMKRAmkor Techno20191204A9.747.88-0.220.458.107.39
AMLPAlerian MLP20191204ETF12.9511.037.848.283.202.76
AMNAMN Healthca20191204A10.246.090.320.835.765.26
AMNBAmerican Nat20191204A93.6841.6035.1037.236.504.37
AMOMQraft AI-Enh20191204ETF29.81197.984.30197.98193.670.00
AMOTAllied Motio20191204A72.8535.4925.5325.609.969.89
AMPAmeriprise F20191204A4.722.280.670.971.621.31
AMPEAmpio Pharma20191204A70.7282.46-89.92-11.43172.4993.89
AMPHAmphastar Ph20191204A13.3512.340.302.5112.049.83
AMPYAmplify Ener20191204A25.6118.411.032.2917.3716.12
AMRBAmerican Riv20191204A520.67297.79290.15289.857.647.94
AMRCAmeresco, In20191204A27.2614.565.865.608.698.96
AMRHAmeri Holdin20191204A176.30119.8991.8595.5228.0424.37
AMRKA-Mark Preci20191204A144.75130.46118.40125.9912.064.47
AMRSAmyris Inc.20191204A28.0125.951.220.6024.7325.36
AMRXAmneal Pharm20191204A25.5726.3910.189.0016.2117.38
AMSAmerican Sha20191204A95.6578.0349.5574.4828.483.54
AMSCAmerican Sup20191204A31.0727.1712.6316.3314.5410.93
AMSFAMERISAFE, I20191204A25.6211.865.114.976.756.89
AMSWAAmerican Sof20191204A27.6923.5810.259.2813.3314.30
AMTAmerican Tow20191204A4.653.331.271.832.061.51
AMTBAmerant Banc20191204A43.7933.2124.5021.228.7111.99
AMTBBAmerant Banc20191204A245.68118.79103.56103.5615.2315.23
AMTDTD Ameritrad20191204A2.072.160.410.661.761.51
AMTXAemetis, Inc20191204A199.44119.1998.6998.6920.5020.50
AMUETRACS Aleri20191204ETN14.2613.5910.6413.032.960.58
AMUBETRACS Aleri20191204ETN57.748.0116.038.01-8.020.00
AMWDAmerican Woo20191204A24.768.814.113.114.705.70
AMZAInfraCap MLP20191204ETF25.1623.3321.8522.481.480.86
AMZNAmazon.Com I20191204A2.892.400.961.151.431.25
ANAutoNation,20191204A6.083.771.421.952.361.82
ANABAnaptysBio,20191204A25.6314.893.714.7911.1810.10
ANATAmerican Nat20191204A103.0651.7237.4941.0114.2310.71
ANDAAndina Acqui20191204A11.689.55-9.44-9.4418.9918.99
ANDEAndersons In20191204A19.9058.8441.1440.3817.7018.46
ANETArista Netwo20191204A8.356.101.471.784.634.32
ANFAbercrombie20191204A6.875.502.092.253.413.26
ANGIANGI Homeser20191204A13.8118.574.7111.2213.887.37
ANGLVanEck Vecto20191204ETF3.694.863.743.861.111.00
ANGOAngioDynamic20191204A18.9015.112.822.5212.2912.58
ANHAnworth Mort20191204A28.1424.0914.2315.089.849.00
ANIKAnika Therap20191204A34.8523.613.784.7219.8218.89
ANIPANI Pharmace20191204A27.0513.401.512.2111.8911.19
ANIXAnixa Biosci20191204A63.7437.4024.4828.4512.928.95
ANSSAnsys Inc20191204A8.863.612.352.371.261.24
ANTMANTHEM, INC.20191204A5.393.281.872.081.421.20
ANYSphere 3D Co20191204A366.48244.83124.58135.78120.24109.05
AOAiShares Core20191204ETF9.096.532.644.753.891.78
AOBCAmerican Out20191204A12.3211.78-0.90-0.2612.6812.04
AOKiShares Core20191204ETF6.834.672.914.411.760.26
AOMiShares Core20191204ETF5.733.712.943.160.770.55
AONAon plc Clas20191204A5.845.580.701.644.883.94
AORiShares Core20191204ETF5.623.703.083.880.63-0.18
AOSA.O. Smith C20191204A5.873.152.182.310.960.84
AOSLAlpha and Om20191204A27.8118.488.949.109.549.37
APAmpco-Pittsb20191204A82.0071.4257.0257.8514.4013.57
APAApache Corpo20191204A5.556.323.162.833.163.49
APAMARTISAN PART20191204A13.367.623.654.443.973.18
APDAir Products20191204A4.623.860.510.643.343.22
APDNApplied DNA20191204A87.8859.6240.4040.9119.2118.71
APEIAmerican Pub20191204A28.8719.133.533.4315.6015.70
APENApollo Endos20191204A405.1465.7163.9163.911.811.81
APEXApex Global20191204A224.04128.64128.64128.640.000.00
APHAmphenol Cor20191204A4.122.860.821.062.041.80
APHAAphria Inc.20191204A21.1917.964.748.4313.209.51
APLEApple Hospit20191204A6.285.302.542.572.752.72
APLSApellis Phar20191204A19.2515.03-0.462.3115.4912.73
APLTApplied Ther20191204A236.35128.2776.3586.8651.9241.41
APMAptorum Grou20191204A49.04139.1422.4822.48116.66116.66
APOApollo Globa20191204A7.255.593.516.922.08-1.32
APOGApogee Enter20191204A17.588.912.503.636.425.28
APPFAppFolio, In20191204A32.1026.339.5116.7016.829.63
APPNAppian Corpo20191204A17.8610.172.232.617.937.56
APPSDigital Turb20191204A13.0213.803.223.6510.5710.14
APREAprea Therap20191204A189.8482.1546.2450.6435.9231.51
APRNBlue Apron H20191204A34.3926.9014.6214.6012.2812.30
APTAlpha Pro Te20191204A92.20130.34129.18129.181.161.16
APTOAptose Biosc20191204A66.85106.4960.6465.1945.8641.30
APTSPreferred Ap20191204A15.659.433.482.895.956.54
APTVAptiv PLC20191204A5.033.104.954.98-1.85-1.88
APTXAptinyx Inc.20191204A293.98135.7569.1780.3166.5855.44
APVOAptevo Thera20191204A82.5871.8731.1231.2040.7540.67
APWCAsia Pacific20191204A571.87828.23520.98520.98307.25307.25
APXTApex Technol20191204A322.4321.3632.7732.77-11.41-11.41
APYApergy Corpo20191204A19.4711.423.464.957.966.47
APYXApyx Medical20191204A60.0645.2410.3714.9534.8730.28
AQBAquaBounty T20191204A126.3577.0163.9364.5713.0812.44
AQMSAqua Metals,20191204A45.2072.1351.9754.2220.1717.91
AQNAlgonquin Po20191204A7.036.812.923.083.893.73
AQSTAquestive Th20191204A64.7551.0223.0717.2427.9533.78
AQUAEvoqua Water20191204A11.057.411.172.386.255.04
ARANTERO RESOU20191204A46.6736.6312.7114.7923.9121.83
ARAAmerican Ren20191204A50.3121.431.052.1020.3919.34
ARAVAravive, Inc20191204A67.4939.7116.4219.9623.2919.75
ARAYAccuray Inco20191204A37.35165.26143.48154.9221.7810.34
ARCARC Document20191204A109.7766.4436.3134.9030.1331.54
ARCBArcBest Corp20191204A22.7016.142.973.5013.1712.64
ARCCAres Capital20191204A5.374.981.821.413.173.57
ARCEArco Platfor20191204A66.1816.707.849.378.867.33
ARCHArch Coal, I20191204A24.478.722.743.305.975.41
ARCMArrow Reserv20191204ETF14.28
ARCOARCOS DORADO20191204A21.3422.904.566.3218.3416.58
ARCTArcturus The20191204A83.9557.7234.3737.6123.3520.11
ARDArdagh Group20191204A22.659.813.375.466.444.35
ARDSAridis Pharm20191204A793.161008.98716.25758.41292.73250.57
ARDXArdelyx, Inc20191204A27.5320.624.604.1916.0216.43
AREAlexandria R20191204A4.963.130.890.672.242.46
ARECAMERICAN RES20191204A443.84287.82262.97263.0724.8524.75
ARESAres Managem20191204A14.519.465.607.923.851.53
ARGOArgo Group I20191204A17.716.992.123.374.873.62
ARGTGlobal X MSC20191204ETF28.0811.9910.149.271.852.71
ARIAPOLLO COMME20191204A5.525.140.120.015.025.13
ARKFARK Fintech20191204ETF42.7836.4236.6036.42-0.180.00
ARKGARK Genomic20191204ETF15.479.747.798.201.961.54
ARKKARK Innovati20191204ETF8.694.972.703.222.281.75
ARKQARK Autonomo20191204ETF26.8325.8630.9524.97-5.090.89
ARKRArk Restaura20191204A131.9795.5982.1182.1113.4813.48
ARKWARK Next Gen20191204ETF8.659.938.297.881.642.06
ARLAmerican Rea20191204A314.66180.28158.96158.9621.3221.32
ARLOArlo Technol20191204A31.1027.1613.9313.7813.2313.38
ARLPAlliance Res20191204A22.0216.188.286.877.909.31
ARMKARAMARK20191204A4.002.400.830.961.581.45
ARMPArmata Pharm20191204A173.22125.4668.8070.1256.6655.34
ARNAArena Pharma20191204A14.5815.513.724.0411.5811.85
ARNCArconic Corp20191204A3.464.942.832.582.112.37
AROCArchrock Inc20191204A12.319.420.692.328.737.11
AROWArrow Financ20191204A35.4250.198.748.7641.4541.43
ARPOAerpio Pharm20191204A71.2583.2573.1373.1310.1110.11
ARRARMOUR Resid20191204A5.995.032.093.122.941.91
ARTLArtelo Biosc20191204A432.56238.46183.74189.7854.7248.68
ARTNAArtesian Res20191204A111.9657.1454.1355.033.012.11
ARTWArts-Way Man20191204A631.08180.39157.31153.2723.0827.12
ARVNArvinas, Inc20191204A56.6518.938.158.7910.7810.15
ARWArrow Electr20191204A6.184.210.121.394.092.82
ARWRArrowhead Re20191204A10.559.281.553.957.745.33
ARYAARYA Science20191204A406.2978.7678.7678.760.000.00
ASBAssociated B20191204A4.944.590.701.253.893.33
ASCARDMORE SHIP20191204A20.7713.344.637.698.725.65
ASEAGlobal X FTS20191204ETF85.0725.3125.3125.310.000.00
ASETFlexShares R20191204ETF56.7237.9636.3134.881.643.08
ASFIAsta Funding20191204A44.4222.4722.4722.470.000.00
ASGNASGN Incorpo20191204A13.325.711.131.234.584.48
ASHAshland Glob20191204A5.923.520.861.172.662.35
ASHRXtrackers Ha20191204ETF3.605.313.483.781.831.53
ASHSXtrackers Ha20191204ETF16.939.673.623.606.056.07
ASHXXtrackers MS20191204ETF66.9670.3070.3070.300.000.00
ASIXAdvanSix Inc20191204A23.6717.1913.3412.593.854.61
ASMAvino Silver20191204A104.49145.77106.56107.5339.2138.24
ASMBAssembly Bio20191204A40.8721.899.5810.6512.3111.24
ASNAAscena Retai20191204A69.0199.0438.4360.0360.6239.01
ASPNAspen Aeroge20191204A77.6150.4846.9248.063.562.42
ASPSAltisource P20191204A35.5320.4910.949.479.5511.02
ASPUASPEN GROUP,20191204A78.0145.5816.6518.9128.9326.68
ASRTAssertio The20191204A32.5827.9012.6919.7115.218.19
ASRVAmeriServ Fi20191204A95.9244.5342.8142.811.711.71
ASTCAstrotech Co20191204A193.31168.06207.82209.01-39.76-40.95
ASTEAstec Indust20191204A20.446.381.141.375.245.01
ASURAsure Softwa20191204A43.7138.2618.3615.9419.9022.32
ASYSAmtech Syste20191204A74.7846.2433.3633.3712.8812.87
ATAtlantic Pow20191204A44.5727.9716.3917.4711.5910.50
ATECAlphatec Hol20191204A35.7434.08-0.740.1634.8233.92
ATENA10 NETWORKS20191204A22.4720.9215.3313.465.597.47
ATESTCTest Symbol20191204A26.4215.2115.4215.22-0.20-0.01
ATESTGTEST SYMBOL20191204A29.9816.1416.1116.100.020.04
ATEXAnterix Inc.20191204A47.1128.4114.0315.4414.3812.97
ATGEAdtalem Glob20191204A11.8915.918.778.647.147.27
ATHAthene Holdi20191204A6.1010.192.114.848.085.35
ATHXAthersys, In20191204A86.5772.8652.1553.9420.7118.92
ATIAllegheny Te20191204A7.467.193.283.593.913.63
ATIFATIF Holding20191204A363.65528.32443.08461.8385.2466.49
ATKRAtkore Inter20191204A7.6911.435.449.626.001.82
ATLCAtlanticus H20191204A545.14339.73330.80329.488.9310.25
ATLOAMES Nationa20191204A154.33102.4541.3963.2761.0639.17
ATMPiPath Select20191204ETF10.747.576.836.750.740.83
ATNIATN Internat20191204A39.2226.8514.2216.9312.639.92
ATNMActinium Pha20191204A42.5763.9547.2549.8716.7314.11
ATNXAthenex, Inc20191204A18.538.692.414.626.284.07
ATOAtmos Energy20191204A3.301.660.671.660.990.00
ATOMAtomera Inco20191204A170.10155.9592.3163.7663.6492.18
ATOSAtossa Thera20191204A224.62153.71130.17135.4323.5418.28
ATRAptarGroup,20191204A7.755.501.922.143.573.36
ATRAAtara Biothe20191204A24.2023.686.9516.2216.737.45
ATRCAtriCure, In20191204A18.719.334.024.225.315.11
ATRIAtrion Corp20191204A30.3421.3519.7220.801.460.43
ATROAstronics Co20191204A24.5923.265.385.4217.8817.84
ATRSAntares Phar20191204A20.3117.032.252.0514.7714.97
ATSGAir Transpor20191204A12.918.432.013.046.435.39
ATTOAtento S.A.20191204A100.8281.3860.2069.3421.1912.04
ATUSAltice USA,20191204A4.844.14-0.071.194.212.95
ATVIActivision B20191204A2.122.40-0.010.132.412.27
ATXIAvenue Thera20191204A225.4594.3686.8386.837.547.53
AUBAtlantic Uni20191204A12.1714.143.974.0410.1710.10
AUBNAuburn Natio20191204A263.08140.77128.66126.6412.1114.13
AUDCAudioCodes L20191204A29.5018.029.4210.288.607.74
AUGAuryn Resour20191204A108.1090.9680.9181.3210.059.64
AUMNGolden Miner20191204A99.89145.5554.5365.2291.0280.32
AUPHAurinia Phar20191204A13.8412.080.382.6211.709.47
AUSFGlobal X Ada20191204ETF25.2919.0317.8617.861.171.17
AUTOAutoWeb, Inc20191204A209.44385.98344.01362.1941.9723.79
AUYYamana Gold,20191204A26.8621.927.619.1214.3112.80
AVAAvista Corpo20191204A7.463.721.211.562.512.16
AVAVAeroVironmen20191204A36.0126.8110.2413.0216.5713.79
AVBAvalonBay Co20191204A4.892.861.110.921.751.94
AVCOAvalon Globo20191204A101.1278.5937.4853.7541.1024.84
AVDAmerican Van20191204A25.0310.243.134.507.115.74
AVDEAvantis Inte20191204ETF16.334.621.742.562.872.05
AVDVAvantis Inte20191204ETF12.9011.7611.7611.760.000.00
AVEMAvantis Emer20191204ETF7.3710.8610.6310.140.240.72
AVEOAVEO Pharmac20191204A32.5738.5327.1629.2111.369.32
AVGOBroadcom Inc20191204A5.413.712.252.611.461.10
AVGRAvinger, Inc20191204A145.03109.2952.1568.6457.1440.66
AVIDAvid Technol20191204A32.7016.891.573.4115.3213.48
AVLRAvalara, Inc20191204A21.2412.863.964.968.917.91
AVNSAvanos Medic20191204A13.786.643.113.783.532.86
AVNWAviat Networ20191204A168.3973.8154.1552.7119.6721.11
AVROAVROBIO, Inc20191204A77.6224.8414.3310.3810.5114.46
AVTAvnet, Inc.20191204A5.489.781.724.228.065.56
AVTRAvantor, Inc20191204A8.268.605.467.383.141.22
AVUSAvantis U.S.20191204ETF19.5018.0418.0915.07-0.052.97
AVUVAvantis U.S.20191204ETF48.149.9410.079.00-0.130.95
AVXLAnavex Life20191204A46.0740.4716.7716.8123.8123.66
AVYAvery Dennis20191204A5.073.150.620.882.532.28
AVYAAvaya Holdin20191204A8.389.361.132.038.247.34
AWIArmstrong Wo20191204A10.845.422.072.283.353.14
AWKAmerican Wat20191204A4.312.48-1.97-0.544.453.02
AWRAmerican Sta20191204A8.763.930.210.493.723.45
AWREAware Inc20191204A177.49416.23107.36129.10308.88287.14
AWTMAware Ultra-20191204ETF2.331.981.981.980.000.00
AWXAvalon Holdi20191204A154.0377.5560.0860.2517.4817.30
AXAxos Financi20191204A10.034.972.852.682.122.29
AXASAbraxas Petr20191204A57.0383.9369.1971.0214.7512.91
AXDXAccelerate D20191204A36.5128.117.026.7521.0821.36
AXEAnixter Inte20191204A5.842.881.361.701.531.18
AXGNAxogen, Inc.20191204A29.2023.584.954.4418.6319.14
AXGTAxovant Gene20191204A89.86258.14230.79232.6427.3425.50
AXJLWisdomTree A20191204ETF20.725.055.055.050.000.00
AXLAmerican Axl20191204A11.869.832.853.636.986.20
AXLAAxcella Heal20191204A246.81130.10100.8493.7329.2636.36
AXNXAxonics Modu20191204A44.1031.0512.0414.0219.0117.03
AXPAmerican Exp20191204A1.782.66-1.100.273.762.39
AXRAMREP Corpor20191204A586.63249.02161.11157.5687.9091.46
AXSAxis Capital20191204A5.854.931.802.623.132.31
AXSMAxsome Thera20191204A22.6016.114.647.4711.478.64
AXTAAxalta Coati20191204A3.663.50-0.440.973.942.53
AXTIAXT Inc20191204A43.4131.6022.4423.619.167.99
AXUAlexco Resou20191204A51.4341.5222.8525.9818.6915.51
AYAtlantica Yi20191204A9.416.150.961.045.195.11
AYIAcuity Brand20191204A11.163.353.363.55-0.01-0.20
AYTUAytu BioScie20191204A236.31303.62297.44307.616.18-3.99
AYXAlteryx, Inc20191204A10.537.682.824.624.863.06
AZOAutoZone, In20191204A9.124.740.891.063.763.53
AZPNAspen Techno20191204A12.785.563.513.242.052.31
AZREAzure Power20191204A97.3272.4951.1751.1721.3121.31
AZRXAzurRx BioPh20191204A283.98277.36263.28264.4714.0812.89
AZZAZZ Inc.20191204A20.029.652.352.137.307.52
BBarnes Group20191204A13.715.671.481.614.194.06
BABoeing Compa20191204A3.002.111.501.320.610.79
BABInvesco Taxa20191204ETF5.243.863.303.270.570.59
BACBank of Amer20191204A3.012.841.161.221.691.63
BAHBooz Allen H20191204A5.457.343.614.043.733.31
BALiPath Series20191204ETN37.6915.607.807.807.807.80
BAMBrookfield A20191204A2.021.870.740.911.130.95
BANCBanc of Cali20191204A10.396.920.291.986.634.94
BANDBandwidth In20191204A34.0515.405.656.039.759.37
BANFBancfirst Co20191204A35.6510.693.704.826.995.87
BANRBanner Corp.20191204A15.568.930.060.128.878.81
BANXStoneCastle20191204A124.2331.0631.9031.90-0.85-0.85
BAPCredicorp LT20191204A10.437.042.832.694.204.35
BAPRInnovator S&20191204ETF40.8524.2222.5323.021.691.20
BASIBioanalytica20191204A210.9689.6956.5858.7833.1130.92
BATRALiberty Medi20191204A29.3029.461.9511.2427.5018.21
BATRKLiberty Medi20191204A27.8318.23-0.914.0719.1414.16
BATTAmplify Adva20191204ETF33.3018.7717.5918.181.180.59
BAUGInnovator S&20191204ETF20.7518.5918.648.57-0.0510.02
BAXBaxter Inter20191204A2.131.600.621.300.990.30
BBBlackBerry L20191204A18.3714.626.757.447.867.17
BBAXJPMorgan Bet20191204ETF10.035.705.185.450.530.25
BBBYBed Bath & B20191204A7.0110.392.983.267.427.14
BBCVirtus LifeS20191204ETF25.2415.6510.7312.324.923.33
BBCAJPMorgan Bet20191204ETF5.523.592.823.300.770.29
BBCPConcrete Pum20191204A115.0455.6033.3533.6122.2522.00
BBDCBarings BDC,20191204A17.1710.805.615.835.194.97
BBEUJPMorgan Bet20191204ETF4.554.063.944.030.110.03
BBGIBeasley Broa20191204A79.5750.6031.9428.8718.6621.73
BBHVanEck Vecto20191204ETF6.268.104.543.723.554.38
BBIBrickell Bio20191204A358.02359.62283.36287.5976.2672.03
BBIOBridgeBio Ph20191204A84.5761.3116.6417.3844.6743.93
BBJPJPMorgan Bet20191204ETF4.202.821.591.821.231.00
BBPVirtus LifeS20191204ETF25.39259.2079.2992.68179.91166.52
BBQBBQ Holdings20191204A325.47341.82312.92330.5828.9011.24
BBREJPMorgan Bet20191204ETF4.025.231.313.813.921.42
BBSAJPMorgan Bet20191204ETF6.8413.9014.2914.29-0.39-0.39
BBSIBarrett Busi20191204A87.2425.3215.7817.129.548.20
BBUBrookfield B20191204A34.2311.446.678.074.773.37
BBUSJPMorgan Bet20191204ETF14.2529.3829.3829.380.000.00
BBWBuild-A-Bear20191204A57.8948.6025.4323.8923.1724.71
BBXBBX Capital20191204A34.1522.0836.4520.28-14.371.80
BBYBest Buy Com20191204A2.701.980.430.731.561.25
BCBrunswick Co20191204A5.213.602.012.341.601.26
BCBPBCB Bancorp20191204A31.6421.9513.8215.178.126.77
BCCBoise Cascad20191204A13.746.02-0.520.726.545.30
BCDAberdeen Sta20191204ETF22.768.038.038.030.000.00
BCDABioCardia, I20191204A359.66138.35100.12100.1238.2338.23
BCEBCE, Inc.20191204A2.191.820.540.811.281.00
BCEIBONANZA CREE20191204A27.8211.133.374.427.766.71
BCELAtreca, Inc.20191204A144.67100.9172.8281.9228.0918.99
BCIAberdeen Sta20191204ETF16.7511.1310.6911.060.440.07
BCLIBrainstorm C20191204A45.6738.9523.7022.9115.2516.04
BCMiPath Pure B20191204ETN18.368.174.344.343.833.83
BCMLBayCom Corp20191204A304.8047.636.4125.5741.2222.06
BCOThe Brink's20191204A10.525.392.061.933.323.45
BCOMB Communicat20191204A225.74448.01354.71354.7193.3093.30
BCORBlucora, Inc20191204A14.7014.870.120.2314.7514.64
BCOVBrightcove,20191204A21.559.987.176.672.813.31
BCOW1895 Bancorp20191204A322.27181.25173.73173.737.527.52
BCPCBalchem Corp20191204A32.6316.386.807.379.589.01
BCRXBioCryst Pha20191204A35.6529.7716.1622.7813.616.99
BCSFBain Capital20191204A9.227.406.265.021.142.39
BCTFBancorp 34,20191204A282.65290.24290.24290.240.000.00
BDCBelden Inc.20191204A14.3410.536.116.264.424.27
BDCSUBS AG Excha20191204ETN33.28107.4817.8219.7689.6687.73
BDCYETRACS 2xMon20191204ETN120.0941.8941.8941.890.000.00
BDCZETRACS Wells20191204ETN34.62
BDECInnovator S&20191204ETF22.355.643.943.631.702.01
BDGEBridge Banco20191204A39.0521.489.3110.4712.1811.01
BDLFlanigan's E20191204A440.80207.69207.73207.73-0.03-0.03
BDNBrandywine R20191204A6.7611.561.459.2210.112.36
BDRBlonder Tong20191204A201.60233.04224.98224.988.068.06
BDSIBioDelivery20191204A15.5230.927.349.6023.5821.35
BDXBecton, Dick20191204A4.452.491.470.871.031.63
BEBloom Energy20191204A21.5824.325.177.3719.1616.94
BEATBioTelemetry20191204A17.2517.502.690.0714.8117.43
BECNBeacon Roofi20191204A10.1210.992.250.498.7410.50
BELFABel Fuse Inc20191204A876.92623.13569.41563.1353.7260.00
BELFBBel Fuse Inc20191204A76.2848.0015.7215.8532.2832.15
BENFranklin Res20191204A3.943.632.401.041.242.59
BEPBrookfield R20191204A6.044.361.531.612.832.76
BERYBerry Global20191204A4.734.462.472.871.991.59
BFABrown-Forman20191204A33.8724.2917.0118.277.286.01
BFBBrown-Forman20191204A5.037.062.044.385.012.68
BFAMBRIGHT HORIZ20191204A10.013.711.241.962.471.75
BFCBank First C20191204A315.88146.55140.10140.876.455.68
BFINBankFinancia20191204A62.6433.3526.2926.247.057.10
BFITGlobal X Hea20191204ETF163.1874.1074.0074.200.10-0.10
BFORBarron's 40020191204ETF18.115.053.955.161.10-0.11
BFSSaul Centers20191204A43.5124.8515.2216.099.638.77
BFSTBusiness Fir20191204A119.95102.3599.1597.683.204.67
BGBunge Limite20191204A6.769.171.217.277.961.90
BGCPBGC Partners20191204A17.7316.629.2411.257.385.37
BGFVBig 5 Sporti20191204A70.9865.4617.4217.8048.0447.66
BGGBriggs & Str20191204A22.4818.788.743.4910.0415.29
BGIBirks Group20191204A265.33335.23315.56317.0319.6818.21
BGRNiShares Glob20191204ETF11.679.549.819.56-0.26-0.02
BGSB&G Foods, I20191204A10.966.642.963.013.683.63
BGSFBG Staffing20191204A75.0971.034.4244.3466.6126.69
BHBiglari Hold20191204A70.1640.8621.9125.5618.9515.30
BHABiglari Hold20191204A32.7480.3480.3480.340.000.00
BHATBlue Hat Int20191204A306.14164.12168.44138.67-4.3225.45
BHBBar Harbor B20191204A69.0747.4046.2246.081.181.32
BHCBausch Healt20191204A3.983.611.060.732.552.88
BHEBenchmark El20191204A10.574.933.944.250.990.67
BHFBrighthouse20191204A4.688.14-0.740.278.887.87
BHLBBerkshire Hi20191204A9.425.190.871.174.324.02
BHRBraemar Hote20191204A36.7915.1310.888.504.246.62
BHTGBioHiTech Gl20191204A262.32104.20102.03102.032.172.17
BHVNBiohaven Pha20191204A17.178.362.493.585.874.78
BIBProShares Ul20191204ETF6.654.54-0.100.454.644.10
BIBLInspire 10020191204ETF13.137.016.956.900.060.11
BICKFirst Trust20191204ETF92.4075.9275.9275.920.000.00
BIGBig Lots, In20191204A13.516.823.714.063.112.77
BIIBBiogen Inc.20191204A5.744.912.471.892.443.02
BILSPDR Bloombe20191204ETF1.090.860.860.860.000.00
BIMIBOQI Interna20191204A148.87107.0487.7489.3919.3017.65
BIOBio-Rad Labo20191204A16.356.381.671.694.714.69
BIOBBio-Rad Labo20191204A0.30
BIOCBiocept, Inc20191204A102.02130.3292.8096.4237.5333.90
BIOLBiolase, Inc20191204A610.93409.62484.55484.55-74.93-74.93
BIOXBioceres Cro20191204A188.73115.1895.0495.0420.1320.13
BIPBrookfield I20191204A4.874.102.011.672.092.42
BISProShares Ul20191204ETF8.249.143.975.415.173.73
BIVVanguard Int20191204ETF1.970.530.240.550.29-0.02
BIZDVanEck Vecto20191204ETF12.2112.819.6210.633.192.18
BJBJs Wholesal20191204A7.184.670.100.874.583.80
BJANInnovator S&20191204ETF24.3927.2527.2527.250.000.00
BJKVanEck Vecto20191204ETF41.3638.2234.9634.963.263.26
BJRIBJ's Restaur20191204A14.2011.355.565.825.795.54
BJULInnovator S&20191204ETF17.977.256.736.980.520.27
BJUNInnovator S&20191204ETF29.5435.3935.3435.340.050.05
BKBank of New20191204A2.253.751.180.612.573.14
BKCCBlackRock Ca20191204A19.9920.3112.2714.348.045.98
BKDBrookdale Se20191204A14.6310.643.284.377.366.27
BKEThe Buckle,20191204A10.025.891.192.194.703.69
BKEPBlueknight E20191204A93.8480.5271.3771.009.159.52
BKFiShares MSCI20191204ETF16.1512.2513.1412.10-0.890.15
BKHBlack Hills20191204A7.663.041.051.111.991.93
BKIBlack Knight20191204A5.012.810.390.462.422.35
BKLNInvesco Seni20191204ETF4.442.962.552.600.400.36
BKNGBooking Hold20191204A11.775.913.664.281.931.38
BKRBaker Hughes20191204A5.294.25-3.690.107.944.15
BKSCBank of Sout20191204A145.09180.62173.34173.347.287.28
BKTIBK Technolog20191204A125.8662.3842.0743.5020.3118.88
BKUBankunited,20191204A4.963.963.894.200.07-0.24
BKYIBIO-key Inte20191204A559.23627.58407.91429.44219.67198.14
BLBlackLine, I20191204A15.6722.796.266.2116.5316.58
BLBDBlue Bird Co20191204A57.2013.629.809.743.823.88
BLCMBellicum Pha20191204A76.1787.3666.5765.2620.7922.10
BLCNReality Shar20191204ETF47.8523.1825.6925.69-2.51-2.51
BLDTopBuild Cor20191204A13.577.343.463.303.884.04
BLDPBallard Powe20191204A16.7218.676.035.5712.6413.10
BLDRBuilders Fir20191204A5.029.232.653.136.576.10
BLESInspire Glob20191204ETF182.37108.65101.61108.657.050.00
BLFSBioLife Solu20191204A48.6161.581.865.0759.7256.51
BLHYVirtus Newfl20191204ETF10.508.528.528.520.000.00
BLINBridgeline D20191204A328.48188.54144.44160.3644.1028.18
BLKBlackrock, I20191204A7.644.844.022.780.822.06
BLKBBlackbaud, I20191204A15.307.891.502.006.395.89
BLLBall Corpora20191204A3.962.790.240.212.552.58
BLMNBloomin' Bra20191204A7.5311.151.382.289.778.87
BLNKBlink Chargi20191204A110.2787.9964.2572.2623.7415.73
BLOKAmplify Tran20191204ETF27.7736.0627.9821.768.0714.30
BLPHBellerophon20191204A207.48181.19173.06131.028.1450.17
BLUBELLUS Healt20191204A107.9345.859.5813.1036.2732.75
BLUEbluebird bio20191204A13.0713.171.853.5911.329.58
BLVVanguard Lon20191204ETF4.042.871.601.681.271.19
BLXBanco Latino20191204A17.017.354.114.473.262.90
BMCHBMC Stock Ho20191204A10.5516.211.370.9914.8415.22
BMIBadger Meter20191204A13.865.453.942.831.512.61
BMLPDorsey Wrigh20191204ETF50.7490.8291.4291.42-0.60-0.60
BMOBank of Mont20191204A1.992.551.702.050.860.51
BMRABIOMERICA IN20191204A294.23186.96186.96186.960.000.00
BMRCBank of Mari20191204A64.8933.4422.8923.7110.569.73
BMRNBioMarin Pha20191204A6.6218.494.004.4114.4914.08
BMTCBryn Mawr Ba20191204A24.6111.424.415.317.016.10
BMYBristol-Myer20191204A1.787.416.495.930.931.48
BNDVanguard Tot20191204ETF1.191.581.261.130.320.45
BNDCFlexShares C20191204ETF15.938.037.097.080.940.96
BNDWVanguard Tot20191204ETF2.931.982.251.59-0.280.39
BNDXVanguard Tot20191204ETF1.722.982.842.880.140.11
BNEDBarnes & Nob20191204A44.7765.8920.8930.1345.0035.75
BNFTBenefitfocus20191204A21.6117.393.883.9913.5113.40
BNGOBionano Geno20191204A38.9034.0727.5124.596.559.48
BNKDMicroSectors20191204ETN99.756.366.366.360.000.00
BNKOMicroSectors20191204ETN24.330.00
BNKUMicroSectors20191204ETN46.7416.0516.0516.050.000.00
BNKZMicroSectors20191204ETN93.54
BNOVInnovator S&20191204ETF28.9322.0322.0322.030.000.00
BNSBank of Nova20191204A1.821.890.490.321.401.58
BNSOBonso Electr20191204A663.81222.16222.16222.160.000.00
BOCHBank of Comm20191204A169.51116.95104.13101.0412.8215.92
BOCTInnovator S&20191204ETF18.746.58-0.101.506.675.07
BOHBank of Hawa20191204A11.616.261.611.514.654.75
BOKFBOK Financia20191204A12.985.802.813.012.992.79
BOMNBoston Omaha20191204A41.4019.567.506.7112.0712.85
BONDPIMCO Active20191204ETF2.323.032.252.270.790.76
BOOMDMC Global I20191204A22.0810.890.333.4110.567.47
BOOTBoot Barn Ho20191204A13.4510.154.124.986.045.17
BORRBorr Drillin20191204A94.3269.7551.8953.8717.8615.89
BOSCB.O.S. Bette20191204A203.30154.55147.85150.526.704.03
BOSSGlobal X Fou20191204ETF30.8119.9819.9819.980.000.00
BOTJBank of the20191204A170.22152.6781.2481.2471.4371.43
BOTZGlobal X Fun20191204ETF4.7514.713.2313.4611.481.27
BOUTInnovator IB20191204ETF71.8432.4032.4032.400.000.00
BOXBOX, INC.20191204A6.735.161.831.193.333.97
BOXLBoxlight Cor20191204A161.51110.69104.22103.836.476.86
BPFHBoston Priva20191204A10.1112.372.102.4610.279.91
BPMCBlueprint Me20191204A24.4212.468.889.053.593.41
BPMPBP Midstream20191204A17.419.001.582.157.416.84
BPMXBioPharmX Co20191204A135.78106.3544.5649.8261.7956.53
BPOPPopular Inc20191204A5.2118.4710.0312.208.446.27
BPRNThe Bank of20191204A137.4683.8673.2872.7510.5811.12
BPTBP Prudhoe B20191204A52.1443.5221.1812.0322.3431.49
BPTHBio-Path Hol20191204A81.7341.6019.0221.5922.5820.01
BPYBrookfield P20191204A5.423.760.110.773.642.98
BRBroadridge F20191204A5.942.450.600.551.861.91
BRBRBellRing Bra20191204A19.7515.659.1112.676.542.98
BRCBrady Corpor20191204A10.826.722.422.154.304.57
BREWCraft Brew A20191204A6.606.754.374.302.402.48
BRFVanEck Vecto20191204ETF56.9338.1733.3332.584.845.59
BRGBluerock Res20191204A18.5213.207.227.515.985.69
BRIDBridgford Fo20191204A535.67304.64192.82213.49111.8191.15
BRKABerkshire Ha20191204A
BRKBBERKSHIRE HA20191204A1.753.241.021.242.211.99
BRKLBrookline Ba20191204A8.9716.901.862.8515.0414.05
BRKRBruker Corpo20191204A7.357.50-2.76-7.7710.2615.26
BRKSBrooks Autom20191204A10.6625.742.002.3623.7423.39
BRMKBroadmark Re20191204A10.0312.457.497.624.974.84
BRNBarnwell Ind20191204A290.03196.95205.21204.76-8.26-7.80
BROBrown & Brow20191204A3.644.200.390.583.803.62
BROGBrooge Energ20191204A47.6748.8943.8643.865.035.03
BRPBRP Group, I20191204A61.6527.445.5810.9021.8616.54
BRPABig Rock Par20191204A1609.60709.32709.32709.320.000.00
BRTBRT Apartmen20191204A126.64102.4993.8193.858.678.63
BRXBRIXMOR PROP20191204A4.794.081.041.393.042.68
BRYBerry Corpor20191204A22.7515.180.922.8514.2612.33
BRZUDirexion Dai20191204ETF3.713.631.471.392.162.23
BSAEInvesco Bull20191204ETF30.309.719.719.710.000.00
BSBEInvesco Bull20191204ETF42.2531.2431.2431.240.000.00
BSCEInvesco Bull20191204ETF36.5125.3725.3725.370.000.00
BSCKInvesco Bull20191204ETF4.803.843.383.500.460.34
BSCLInvesco Bull20191204ETF4.934.313.853.890.460.43
BSCMInvesco Bull20191204ETF4.762.993.023.10-0.03-0.11
BSCNInvesco Bull20191204ETF5.412.912.012.030.900.88
BSCOInvesco Bull20191204ETF6.635.294.714.650.590.64
BSCPInvesco Bull20191204ETF7.445.475.225.210.250.26
BSCQInvesco Bull20191204ETF16.6611.8711.3311.460.530.40
BSCRInvesco Bull20191204ETF17.4718.0317.8717.870.150.15
BSCSInvesco Bull20191204ETF27.5612.5014.8912.39-2.390.12
BSCTInvesco Bull20191204ETF25.757.927.927.920.000.00
BSDEInvesco Bull20191204ETF33.3433.1933.1933.190.000.00
BSEPInnovator S&20191204ETF17.6337.0335.7437.031.290.00
BSETBassett Furn20191204A93.7242.5525.7330.3616.8212.19
BSGMBioSig Techn20191204A107.2189.4153.4757.4835.9431.93
BSIGBrightSphere20191204A16.099.786.086.903.702.88
BSJKInvesco Bull20191204ETF4.907.324.564.562.762.76
BSJLInvesco Bull20191204ETF4.889.335.365.643.974.24
BSJMInvesco Bull20191204ETF4.583.392.833.230.560.16
BSJNInvesco Bull20191204ETF5.633.192.743.140.450.05
BSJOInvesco Bull20191204ETF11.049.869.579.810.280.04
BSJPInvesco Bull20191204ETF6.7610.4310.4310.430.000.00
BSJQInvesco Bull20191204ETF18.387.177.177.170.000.00
BSJRInvesco Bull20191204ETF9.724.244.244.240.000.00
BSMBlack Stone20191204A15.9112.947.266.785.686.16
BSMLInvesco Bull20191204ETF8.687.687.647.640.040.04
BSMMInvesco Bull20191204ETF14.713.993.993.990.000.00
BSMNInvesco Bull20191204ETF15.380.00
BSMOInvesco Bull20191204ETF18.0911.9711.9711.970.000.00
BSMPInvesco Bull20191204ETF18.975.515.515.510.000.00
BSMQInvesco Bull20191204ETF19.8010.2110.2110.210.000.00
BSMRInvesco Bull20191204ETF19.79
BSMSInvesco Bull20191204ETF17.5812.0112.0112.010.000.00
BSMTInvesco Bull20191204ETF19.3011.8311.8311.830.000.00
BSQRBSQUARE Corp20191204A199.71150.73127.27127.2623.4623.47
BSRRSierra Banco20191204A45.9819.3712.4515.366.924.00
BSTCBioSpecifics20191204A112.1132.6526.3727.716.284.94
BSVVanguard Sho20191204ETF1.240.600.530.550.070.05
BSVNBank7 Corp.20191204A301.92148.42148.42148.420.000.00
BSXBoston Scien20191204A2.549.10-0.59-0.749.709.86
BTAIBioXcel Ther20191204A139.0270.76-1.2811.9272.0458.84
BTALAGFiQ U.S. M20191204ETF22.5619.2519.1019.120.150.13
BTEBaytex Energ20191204A92.2495.1475.3075.3619.8419.78
BTECPrincipal He20191204ETF20.8736.8036.8036.800.000.00
BTGB2Gold Corp.20191204A27.0422.6512.1413.6810.518.97
BTNBallantyne S20191204A465.27195.44195.43195.430.000.00
BTUPeabody Ener20191204A14.059.604.544.775.064.83
BUGGlobal X Cyb20191204ETF15.9511.99-0.97-0.9712.9612.96
BULPacer US Cas20191204ETF17.1211.5211.4910.570.030.94
BURLBURLINGTON S20191204A5.522.880.271.132.601.74
BUSEFirst Busey20191204A15.877.582.542.894.734.38
BUYUSCF SummerH20191204ETF87.81
BUYNUSCF SummerH20191204ETF66.78
BVBrightView H20191204A18.1710.253.774.776.475.47
BVALBrand Value20191204ETF17.8620.5520.5520.550.000.00
BVSNBroadvision20191204A342.26254.33216.62224.0937.7130.24
BWBabcock & Wi20191204A58.0541.8116.2618.4525.5423.36
BWABorgWarner I20191204A5.062.781.821.910.960.87
BWBBridgewater20191204A37.9443.8816.5920.5927.2923.28
BWENBroadwind En20191204A345.55188.1971.1671.16117.03117.03
BWFGBankwell Fin20191204A113.4050.0950.1850.48-0.09-0.39
BWLABowl America20191204A663.891308.991308.991308.990.000.00
BWXSPDR Bloombe20191204ETF4.253.112.832.830.280.28
BWXTBWX Technolo20191204A7.042.731.111.391.621.35
BWZSPDR Bloombe20191204ETF40.4524.7624.4124.410.350.35
BXThe Blacksto20191204A3.243.891.562.472.341.42
BXCBlueLinx Hol20191204A64.2237.2320.2319.4317.0117.80
BXGBluegreen Va20191204A71.0368.4834.7338.0233.7530.45
BXMTBlackstone M20191204A2.933.582.442.261.141.32
BXPBoston Prope20191204A7.743.410.470.232.943.17
BXRXBaudax Bio,20191204A144.38206.9469.4878.27137.46128.66
BXSBancorpSouth20191204A6.514.091.712.962.371.13
BYByline Banco20191204A21.0110.361.631.738.738.63
BYDBoyd Gaming20191204A8.514.161.372.082.792.08
BYFCBroadway Fin20191204A232.42174.97101.47101.4773.5073.50
BYLDiShares Yiel20191204ETF10.079.424.774.774.654.65
BYNDBeyond Meat,20191204A8.086.321.412.834.913.49
BYSIBeyondSpring20191204A122.9660.2114.6828.5445.5331.67
BZHBeazer Homes20191204A14.357.735.524.122.213.61
BZQProShares Ul20191204ETF4.705.004.551.640.453.36
CCitigroup In20191204A1.482.000.39-0.051.612.05
CAAPCorporacion20191204A60.9141.2521.3823.6419.8717.61
CAASChina Automo20191204A102.4475.9844.0559.7731.9316.20
CABACabaletta Bi20191204A364.51187.67142.49168.4645.1819.21
CABOCable One, I20191204A10.2914.2213.6512.691.540.60
CACCamden Natio20191204A34.4412.735.876.846.855.89
CACCCredit Accep20191204A24.959.973.675.996.313.98
CACGClearBridge20191204ETF26.0823.9523.9423.940.010.01
CACICACI INTERNA20191204A20.9010.736.045.924.694.81
CADECadence Banc20191204A6.595.310.350.924.964.39
CAECAE INC20191204A4.403.720.711.213.012.51
CAGConagra Bran20191204A3.734.883.213.101.681.79
CAHCardinal Hea20191204A2.823.210.820.612.402.61
CAICAI Internat20191204A28.2715.7010.0910.845.624.86
CAKECheesecake F20191204A10.926.293.883.582.412.72
CALCaleres Inc20191204A18.707.783.764.104.023.68
CALACalithera Bi20191204A40.1340.6320.4024.0620.2316.57
CALFPacer US Sma20191204ETF9.343.673.663.810.01-0.14
CALMCal-Maine Fo20191204A12.286.571.051.485.525.09
CALXCALIX, INC.20191204A28.6916.986.339.3310.647.64
CAMPCalAmp Corp.20191204A17.0915.68-1.076.7216.758.96
CAMTCamtek Ltd20191204A35.4228.658.217.3420.4421.31
CAPEiPath Shille20191204ETN19.9210.255.476.194.784.06
CAPLCrossAmerica20191204A71.8732.2320.9622.1611.2710.08
CAPRCapricor The20191204A281.20231.64205.67223.9125.977.73
CARAvis Budget20191204A11.9510.423.497.366.933.06
CARACara Therape20191204A10.6411.710.332.8911.388.84
CARECARTER BANK20191204A51.2618.8512.6712.876.185.98
CARGCarGurus, In20191204A11.1614.212.012.5512.2011.66
CAROCarolina Fin20191204A11.439.794.725.385.074.42
CARSCars.com Inc20191204A15.0721.449.3811.3612.0610.08
CARVCarver Banco20191204A638.08405.48397.50397.507.987.98
CARZFirst Trust20191204ETF35.9037.0136.9236.920.090.09
CASACasa Systems20191204A30.1426.15-5.15-4.5331.3030.68
CASHMeta Financi20191204A13.737.86-0.99-0.418.858.28
CASICASI Pharmac20191204A68.9244.4027.4127.6516.9916.75
CASSCass Informa20191204A47.0224.958.2611.2616.5713.57
CASYCasey's Gene20191204A11.155.071.601.733.473.34
CATCaterpillar20191204A2.702.500.320.372.182.13
CATBCatabasis Ph20191204A93.1959.0620.6628.2638.4030.80
CATCCAMBRIDGE BA20191204A207.67141.0239.7638.26101.26102.77
CATHGlobal X S&P20191204ETF10.756.946.786.780.160.16
CATMCardtronics20191204A11.865.665.945.35-0.280.30
CATOCATO CORP20191204A22.909.003.924.575.084.43
CATSCatasys Inc.20191204A80.2560.0931.1634.1828.9325.91
CATYCathay Gener20191204A8.9518.174.074.1914.1114.01
CBChubb Limite20191204A3.543.622.552.231.071.39
CBANColony Bankc20191204A279.56104.24119.32119.35-15.07-15.10
CBATCBAK Energy20191204A161.64168.78117.84125.6650.9343.12
CBAYCymabay Ther20191204A61.8029.3712.4512.8116.9216.56
CBBCincinnati B20191204A24.3515.013.795.1811.239.83
CBFVCB Financial20191204A92.6728.0220.1118.677.919.34
CBIOCatalyst Bio20191204A62.9944.961.1911.3843.7733.59
CBLCBL& Associa20191204A96.5285.8042.2848.9343.4936.79
CBLICleveland Bi20191204A398.08328.61306.73306.7321.8821.88
CBMBCBM Bancorp,20191204A22.5215.2613.0513.052.212.21
CBMGCellular Bio20191204A70.8754.1211.9015.1742.2238.95
CBNKCapital Banc20191204A185.40292.13291.59290.150.541.98
CBOECboe Global20191204A7.103.370.280.142.702.52
CBONVanEck Vecto20191204ETF59.5455.2855.2355.230.050.05
CBPOChina Biolog20191204A29.9932.8328.7523.104.089.73
CBRECBRE GROUP,20191204A5.233.182.482.070.701.11
CBRLCracker Barr20191204A7.953.600.460.473.143.13
CBSHCommerce Ban20191204A6.323.031.221.191.811.84
CBTCabot Corpor20191204A12.187.21-0.87-0.798.088.00
CBTXCBTX, Inc. C20191204A85.6439.5024.3625.9015.1413.60
CBUCommunity Ba20191204A12.576.281.531.614.754.66
CBZCBIZ, Inc.20191204A9.8114.9512.2912.062.662.88
CCThe Chemours20191204A7.659.943.363.356.586.60
CCBCoastal Fina20191204A290.05122.01117.98117.874.024.14
CCBGCapital City20191204A62.2032.9823.8823.789.099.20
CCCClarivate An20191204A12.369.644.755.854.903.80
CCCLChina Cerami20191204A253.18221.55205.78203.5115.7818.04
CCDCalamos Dyna20191204A25.5117.1813.5213.553.663.63
CCEPCoca-Cola Eu20191204A4.864.093.273.180.820.92
CCFChase Corpor20191204A126.4779.1468.0972.2811.056.86
CCHCollier Cree20191204A40.291.431.431.430.000.00
CCICrown Castle20191204A4.582.55-0.63-1.173.183.72
CCJCameco Corpo20191204A10.928.423.664.744.753.68
CCKCrown Holdin20191204A5.974.421.822.502.601.92
CCLCarnival Cor20191204A2.363.102.073.121.03-0.01
CCLPCSI Compress20191204A91.8675.143.5943.4671.5531.68
CCMPCabot Microe20191204A11.607.561.071.356.486.20
CCNECNB Financia20191204A121.8928.0821.2120.876.877.21
CCOClear Channe20191204A42.1934.3928.9830.685.383.68
CCOICogent Commu20191204A15.4615.062.653.1912.4111.87
CCORCore Alterna20191204ETF79.5717.1616.5416.540.610.61
CCRCONSOL Coal20191204A81.2263.9340.8744.9623.0618.96
CCRCChina Custom20191204A295.50183.50204.09203.19-20.59-19.70
CCRNCross Countr20191204A22.2722.735.326.8617.4115.87
CCSCENTURY COMM20191204A15.137.003.904.373.102.62
CCXChurchill Ca20191204A45.7829.3229.3229.320.000.00
CCXIChemoCentryx20191204A16.848.316.106.962.211.34
CDAYCeridian HCM20191204A9.735.450.241.055.214.39
CDCVictoryShare20191204ETF4.594.662.402.662.262.00
CDECoeur Mining20191204A13.9210.291.352.788.947.50
CDEVCentennial R20191204A31.2224.518.5810.2415.9314.25
CDKCDK Global,20191204A7.249.002.817.346.191.66
CDLVictoryShare20191204ETF14.947.666.616.951.040.71
CDLXCardlytics,20191204A32.3215.849.879.025.986.82
CDMOAvid Bioserv20191204A30.5212.674.853.917.828.76
CDNACareDx, Inc.20191204A23.0613.863.755.5910.118.27
CDNSCadence Desi20191204A3.943.972.072.301.901.67
CDORCondor Hospi20191204A10.258.797.817.810.980.98
CDRCedar Realty20191204A39.7026.4810.8012.5315.6813.95
CDTXCidara Thera20191204A122.9176.0847.0348.9029.0427.17
CDWCDW Corporat20191204A5.043.801.431.712.372.09
CDXCChromaDex Co20191204A39.6732.7619.5720.4313.2012.33
CDXSCodexis, Inc20191204A16.2627.697.5216.4320.1611.26
CDZICADIZ, Inc.20191204A24.9849.677.337.1542.3342.52
CECelanese Cor20191204A4.611.900.520.851.381.05
CECECeco Environ20191204A66.27116.9031.4531.8085.4585.10
CEFSSaba Closed-20191204ETF42.5430.3230.3230.320.000.00
CEICamber Energ20191204A92.88163.6663.5482.56100.1281.10
CEIXCONSOL Energ20191204A31.3814.894.144.2110.7510.69
CELCellcom Isra20191204A81.2068.8436.3836.1532.4632.69
CELCCelcuity Inc20191204A245.77213.83209.78206.584.057.25
CELHCelsius Hold20191204A42.5932.5619.5019.7813.0612.77
CELPCypress Envi20191204A300.33144.0594.6893.9149.3750.15
CEMBiShares J.P.20191204ETF9.627.916.476.581.441.33
CEMIChembio diag20191204A95.1269.9034.6331.4635.2738.44
CENTCentral Gard20191204A32.4027.7212.9314.4014.7813.31
CENTACentral Gard20191204A16.2918.372.492.8615.8815.50
CENXCentury Alum20191204A14.8415.005.435.509.519.50
CEPUCentral Puer20191204A38.5647.7920.0928.6727.9219.23
CEQPCrestwood Eq20191204A16.027.122.442.774.684.34
CERCCerecor Inc.20191204A164.5880.44-22.661.11103.1079.33
CERNCerner Corp20191204A3.614.322.381.461.942.87
CERSCerus Corp20191204A24.4520.426.008.7114.4211.71
CETVCentral Euro20191204A22.5016.132.166.0113.9710.12
CETXCEMTREX INC.20191204A254.47207.80139.72182.5768.0825.22
CEVACEVA Inc.20191204A28.5026.307.867.9718.4418.34
CEWWisdomTree20191204ETF42.7613.3211.0611.062.252.25
CEYVictoryShare20191204ETF31.8322.2221.0717.711.154.51
CEZVictoryShare20191204ETF20.43
CFCF Industrie20191204A5.5513.37-1.29-0.7014.6714.07
CFAVictoryShare20191204ETF6.033.693.133.340.550.34
CFBCrossFirst B20191204A45.6747.9249.9250.24-2.00-2.31
CFBICommunity Fi20191204A116.1674.7472.8672.861.881.88
CFBKCentral Fede20191204A74.1693.0591.6593.051.400.00
CFFACF Finance A20191204A39.223.983.983.980.000.00
CFFIC&F Financia20191204A335.00150.02137.74143.0812.286.94
CFFNCapitol Fede20191204A8.1911.34-2.69-2.3014.0613.74
CFGCitizens Fin20191204A2.712.310.721.371.580.93
CFMSConformis, I20191204A62.3263.4321.8122.6841.6240.75
CFOVictoryShare20191204ETF5.475.532.752.892.782.64
CFRCullen/Frost20191204A8.204.511.542.082.972.44
CFRXContraFect C20191204A177.20213.06-16.47-16.04229.53229.10
CFXColfax Corpo20191204A7.213.91-0.042.103.951.82
CGThe Carlyle20191204A5.825.011.190.613.824.40
CGACHINA GREEN20191204A336.13260.63247.59252.9813.047.66
CGBDTCG BDC, Inc20191204A10.0010.102.613.237.496.87
CGCCanopy Growt20191204A10.007.362.873.814.493.55
CGENCompugen Ltd20191204A53.6334.229.413.2724.8130.95
CGIXCancer Genet20191204A111.2972.4336.3340.6336.1031.85
CGNXCognex Corp20191204A8.457.613.763.373.854.24
CGOCalamos Glob20191204A39.6336.7828.3028.308.498.49
CGWInvesco S&P20191204ETF5.5730.9330.8230.770.100.16
CHADDirexion Dai20191204ETF7.475.892.964.752.931.14
CHAPChaparral En20191204A61.28133.4865.5669.5567.9263.93
CHAUDirexion Dai20191204ETF5.095.712.682.633.033.07
CHCIComstock Hol20191204A460.89295.53294.37294.371.161.16
CHCOCity Holding20191204A28.4712.235.794.526.447.71
CHCTCommunity He20191204A23.5211.936.587.215.354.72
CHDChurch & Dwi20191204A4.514.922.122.242.812.69
CHDNChurchill Do20191204A11.896.021.381.764.644.26
CHEChemed Corpo20191204A24.7112.956.127.166.835.79
CHEFThe Chef's W20191204A26.5414.2110.6910.203.524.01
CHEKCheck-Cap Lt20191204A188.99142.84155.02188.19-12.18-45.35
CHEPAGFiQ U.S. M20191204ETF237.00179.00179.00179.000.000.00
CHFSCHF Solution20191204A244.97209.37177.00168.3332.3741.03
CHGGCHEGG, INC.20191204A6.924.381.812.862.571.54
CHGXChange Finan20191204ETF39.6726.1227.1626.12-1.040.00
CHHChoice Hotel20191204A8.094.401.752.152.662.26
CHICalamos Conv20191204A13.167.565.185.182.382.38
CHICGlobal X MSC20191204ETF191.6165.6660.4860.485.185.18
CHIHGlobal X MSC20191204ETF27.616.206.206.200.000.00
CHIIGlobal X MSC20191204ETF335.21168.86168.86168.860.000.00
CHIKGlobal X MSC20191204ETF46.1713.30-30.1113.3043.420.00
CHIMGlobal X MSC20191204ETF289.96236.23236.23236.230.000.00
CHIQGlobal X MSC20191204ETF40.9291.7312.6212.6279.1179.11
CHISGlobal X MSC20191204ETF456.6839.9239.6139.610.300.30
CHIUGlobal X MSC20191204ETF1968.97
CHIXGlobal X MSC20191204ETF31.1938.6914.0719.7224.6218.98
CHKChesapeake E20191204A11.1416.295.3411.8210.964.49
CHKPCheck Point20191204A4.063.321.231.412.101.92
CHMAChiasma, Inc20191204A30.1623.274.476.3518.7916.91
CHMGChemung Fina20191204A313.0784.3645.7445.4838.6238.88
CHMICHERRY HILL20191204A14.029.63-0.051.159.688.48
CHNALoncar China20191204ETF80.94113.5225.4747.3088.0466.21
CHNGChange Healt20191204A17.7422.7418.3618.764.383.99
CHNRChina Natura20191204A100.7760.0137.9536.4422.0623.57
CHRACharah Solut20191204A163.2496.2879.3285.4616.9610.83
CHRSCoherus BioS20191204A17.479.514.645.444.874.07
CHRWC.H. Robinso20191204A4.705.813.173.412.642.40
CHSChicos FAS,20191204A23.6019.567.559.7212.019.84
CHTRCharter Comm20191204A6.242.860.731.002.081.84
CHUYChuy's Holdi20191204A25.6421.342.800.7418.5420.61
CHWCalamos Glob20191204A14.1911.838.168.323.673.51
CHWYChewy, Inc.20191204A14.6711.4918.1016.76-6.61-5.25
CHYCalamos Conv20191204A16.2213.529.123.574.409.94
CICIGNA Corpor20191204A4.784.940.590.934.354.01
CIACitizens, In20191204A24.9822.869.6211.7413.2411.13
CIBRFirst Trust20191204ETF12.546.605.405.391.201.21
CIDVictoryShare20191204ETF16.4918.8714.9917.053.871.82
CIDMCinedigm Cor20191204A536.66320.51296.73296.6123.7723.90
CIENCiena Corpor20191204A3.355.362.072.433.292.94
CIFSChina Intern20191204A185.65142.75109.69114.9233.0527.82
CIGIColliers Int20191204A21.309.064.394.514.674.55
CILVictoryShare20191204ETF25.0014.2113.9313.930.270.27
CIMChimera Inve20191204A4.964.211.682.032.532.18
CINFCincinnati F20191204A4.192.611.411.541.201.08
CINRCINER RESOUR20191204A70.2542.4630.0327.8312.4314.63
CIOCITY OFFICE20191204A10.755.483.123.472.372.02
CIRCIRCOR Inter20191204A19.919.624.885.154.754.48
CITCIT Group In20191204A4.903.031.031.411.991.62
CIVBCivista Banc20191204A54.4128.2116.5415.2411.6713.08
CIXComp X Inter20191204A875.22595.32616.37616.33-21.05-21.01
CIZVictoryShare20191204ETF19.697.356.946.940.410.41
CIZNCitizens Hol20191204A611.10334.17322.53333.1711.641.01
CJJDChina Jo-Jo20191204A88.0174.2937.9749.8836.3224.41
CKHSeacor Holdi20191204A28.9311.095.635.605.455.49
CKPTCheckpoint T20191204A135.17134.291.5716.87132.72117.41
CKXCKX Lands, I20191204A601.88312.2936.50143.81275.78168.48
CLColgate-Palm20191204A1.793.95-0.200.534.153.42
CLARClarus Corpo20191204A34.1419.595.512.9514.0816.64
CLBCore Laborat20191204A13.117.264.413.902.853.36
CLBKColumbia Fin20191204A16.6814.2610.7810.563.483.70
CLBSCaladrius Bi20191204A508.25297.86284.58284.5813.2813.28
CLCTCollectors U20191204A51.9737.7117.1116.9120.5920.79
CLDBCORTLAND BNC20191204A888.89360.30360.30360.300.000.00
CLDRCloudera, In20191204A10.309.045.884.093.164.92
CLDTCHATHAM LODG20191204A14.297.763.784.683.983.08
CLDXCelldex Ther20191204A90.8485.5943.5842.2742.0143.32
CLFCleveland-Cl20191204A12.7210.749.497.761.242.95
CLFDClearfield,20191204A110.18132.5051.9951.3980.5181.11
CLGXCorelogic, I20191204A7.206.630.991.335.645.30
CLHClean Harbor20191204A12.407.924.784.833.143.09
CLIMack-Cali Re20191204A8.515.182.372.712.812.46
CLIRClearSign Te20191204A411.32239.20248.96248.96-9.77-9.77
CLIXProShares Lo20191204ETF18.6721.9422.3022.12-0.36-0.18
CLMTCalumet Spec20191204A67.1972.9652.4452.1420.5220.82
CLNCColony Credi20191204A21.729.88-1.42-0.1411.3110.03
CLNEClean Energy20191204A53.6252.2723.8523.8928.4228.38
CLNYColony Capit20191204A20.7716.157.818.648.367.53
CLOUGlobal X Clo20191204ETF17.6119.138.37-0.7710.7619.90
CLPRClipper Real20191204A76.5345.5838.6442.146.953.44
CLPSCLPS Incorpo20191204A346.72177.8492.9692.9684.8884.88
CLRCONTINENTAL20191204A7.155.834.073.131.752.70
CLRBCellectar Bi20191204A91.3780.5223.5725.4256.9555.11
CLRGIQ Chaikin U20191204ETF10.319.209.209.200.000.00
CLROClearOne, In20191204A917.32341.22611.62439.42-270.40-98.20
CLSCelestica, I20191204A13.4710.924.464.206.466.72
CLSDClearside Bi20191204A103.4090.9388.4993.102.44-2.17
CLSNCelsion Corp20191204A180.88178.18128.57134.4949.6243.69
CLTLInvesco Trea20191204ETF1.030.860.160.160.700.70
CLUBTown Sports20191204A183.25106.09109.28106.66-3.18-0.57
CLVSClovis Oncol20191204A15.7817.60-3.174.6820.7912.92
CLWClearwater P20191204A36.4033.1125.8127.527.295.58
CLWTEuro Tech Ho20191204A539.83202.27215.35234.14-13.08-31.87
CLXClorox Compa20191204A3.904.522.213.292.311.23
CLXTCalyxt, Inc.20191204A87.1177.0042.7044.9334.3032.07
CMCanadian Imp20191204A2.081.460.770.600.690.86
CMAComerica Inc20191204A4.553.541.341.552.201.99
CMBMCambium Netw20191204A371.34127.7667.6787.2460.0940.52
CMBSiShares CMBS20191204ETF39.1514.1211.2813.432.840.69
CMCCommercial M20191204A6.904.671.912.162.772.51
CMCLCaledonia Mi20191204A131.96201.74137.70139.2364.0362.50
CMCOColumbus McK20191204A24.5212.866.808.516.064.35
CMCSAComcast Corp20191204A2.353.18-0.250.743.442.45
CMCTCIM Commerci20191204A109.1239.5146.3145.59-6.80-6.09
CMDCantel Medic20191204A16.1110.005.535.954.474.06
CMDYiShares Bloo20191204ETF44.2036.30-11.54-11.6047.8347.90
CMECME Group In20191204A4.514.993.423.901.571.09
CMFiShares Cali20191204ETF2.251.170.361.000.810.17
CMGChipotle Mex20191204A10.586.933.013.873.813.00
CMICummins Inc.20191204A5.392.61-0.310.032.922.58
CMLSCumulus Medi20191204A54.9617.209.9111.967.295.24
CMOCapstead Mor20191204A13.8010.975.466.005.514.97
CMPCompass Mine20191204A17.928.467.369.211.10-0.75
CMPRCimpress PLC20191204A31.368.654.524.824.133.84
CMRECostamare In20191204A12.9810.944.294.566.656.38
CMRXChimerix, In20191204A40.0542.11-5.1712.9647.2829.40
CMSCMS Energy C20191204A2.321.541.001.090.540.45
CMTCore Molding20191204A172.4289.2286.8879.942.359.28
CMTLComtech Tele20191204A22.3714.772.753.0512.0211.72
CNXtrackers MS20191204ETF19.8127.2422.5838.894.66-11.64
CNACNA Financia20191204A9.416.632.812.403.824.23
CNATConatus Phar20191204A126.32117.04110.70111.066.345.98
CNBKACentury Banc20191204A75.6049.5811.1037.5838.4812.00
CNBSAmplify Seym20191204ETF38.0987.8679.0987.868.770.00
CNCCentene Corp20191204A2.843.85-0.56-0.314.414.17
CNCEConcert Phar20191204A43.6653.2411.1235.5942.1217.65
CNCRLoncar Cance20191204ETF34.8733.2434.5533.09-1.310.16
CNDTConduent Inc20191204A15.8311.847.677.314.164.53
CNETChinaNet Onl20191204A220.24178.42169.48169.488.958.95
CNFRConifer Hold20191204A597.24645.96448.15448.15197.81197.81
CNHICNH INDUSTRI20191204A9.447.002.894.384.102.61
CNICanadian Nat20191204A2.691.550.180.551.371.00
CNKCinemark Hol20191204A6.994.101.762.342.341.76
CNMDCONMED Corpo20191204A18.566.681.722.254.964.43
CNNECannae Holdi20191204A13.2514.226.428.027.806.21
CNOCNO Financia20191204A6.515.551.941.693.613.86
CNOBCenter Banco20191204A27.4920.037.187.0612.8612.98
CNPCenterPoint20191204A4.124.661.611.063.053.61
CNQCanadian Nat20191204A3.603.171.791.441.381.74
CNRCornerstone20191204A18.6114.407.817.506.596.91
CNRGSPDR S&P Ken20191204ETF10.776.125.575.540.550.58
CNSCohen & Stee20191204A12.956.241.632.044.614.20
CNSLConsolidated20191204A26.8630.363.866.4126.5123.95
CNSPCNS Pharmace20191204A183.12130.40122.41123.727.996.68
CNSTConstellatio20191204A50.5117.857.919.479.948.38
CNTGCentogene N.20191204A313.68192.33162.55166.5529.7825.78
CNTYCentury Casi20191204A33.9823.0611.7210.5811.3412.47
CNXCNX Resource20191204A15.5313.566.806.716.756.85
CNXMCNX Midstrea20191204A20.4416.568.859.817.716.75
CNXNPC Connectio20191204A28.5522.514.124.2518.4018.27
CNXTVanEck Vecto20191204ETF30.5620.9318.9418.071.992.86
CNYAiShares MSCI20191204ETF34.1137.3937.3937.390.000.00
COGlobal Cord20191204A82.0566.5736.0436.8330.5329.74
COCPCocrystal Ph20191204A244.68126.24100.24102.4126.0023.83
CODACoda Octopus20191204A114.9275.4755.8262.0419.6513.43
CODICompass Dive20191204A19.7211.755.516.006.245.75
CODXCo-Diagnosti20191204A303.08150.82139.73131.9911.0918.82
COFCapital One20191204A2.469.67-0.831.7310.517.95
COGCabot Oil &20191204A6.365.532.153.393.392.15
COHNCohen & Comp20191204A774.31576.80568.54568.548.268.26
COHRCoherent Inc20191204A18.1711.153.194.127.967.03
COHUCohu Inc20191204A17.1412.403.693.628.728.79
COKECoca-Cola Co20191204A54.6426.0817.1518.288.937.80
COLBColumbia Ban20191204A10.135.092.172.242.922.85
COLDAmericold Re20191204A5.763.622.042.141.591.48
COLLCollegium Ph20191204A25.0314.413.385.9411.038.47
COLMColumbia Spo20191204A9.745.031.381.873.613.16
COMDirexion Aus20191204ETF42.300.600.600.600.000.00
COMBGraniteShare20191204ETF8.206.167.238.30-1.07-2.14
COMMCommScope Ho20191204A7.8716.590.540.5316.0516.06
COMTiShares Comm20191204ETF10.2518.3118.2918.280.020.03
CONECyrusOne Inc20191204A7.144.110.450.333.673.78
CONNConn's Inc.20191204A13.9010.08-3.151.4813.238.60
COOThe Cooper C20191204A8.793.541.762.001.781.54
COOPMr. Cooper G20191204A16.317.854.945.062.922.79
COPConocoPhilli20191204A2.301.872.391.08-0.530.78
COPXGlobal X Cop20191204ETF43.57103.6563.9563.9039.7039.75
CORCoresite Rea20191204A9.144.972.491.212.483.76
CORECore Mark Ho20191204A18.4314.140.211.8213.9312.32
CORPPIMCO Invest20191204ETF7.996.546.406.550.14-0.02
CORRCorEnergy In20191204A17.4510.725.636.045.094.68
CORTCorcept Ther20191204A13.209.964.074.695.895.27
CORVCorrevio Pha20191204A63.4052.6521.8622.7330.7929.92
COSTCostco Whole20191204A2.522.181.271.600.910.59
COTYCOTY INC20191204A8.7011.803.372.238.469.58
COUPCoupa Softwa20191204A10.747.040.311.586.735.46
COWiPath Series20191204ETN30.0812.2112.0011.670.210.54
COWNCowen Inc. C20191204A15.6827.307.657.5719.6619.74
COWZPacer US Cas20191204ETF8.2812.3210.8210.621.501.70
CPCanadian Pac20191204A5.324.071.142.112.931.96
CPACopa Holding20191204A15.707.655.875.721.781.93
CPAAConyers Park20191204A659.97
CPAHCounterpath20191204A266.51183.96186.26186.26-2.30-2.30
CPBCampbell Sou20191204A4.404.211.561.752.652.47
CPECallon Petro20191204A26.5719.095.868.4513.2210.62
CPFCentral Paci20191204A10.805.050.911.044.134.00
CPGCRESCENT POI20191204A28.9225.4310.9212.2514.4613.12
CPHCCanterbury P20191204A297.02242.99247.70247.70-4.70-4.70
CPHIChina Pharma20191204A260.32300.31295.66295.664.654.65
CPICPI Inflatio20191204ETF18.70151.9214.7911.89137.12140.03
CPIXCumberland P20191204A254.17108.62109.58108.79-0.97-0.17
CPKChesapeake U20191204A24.9410.607.587.913.012.69
CPLGCorePoint Lo20191204A35.5618.407.478.3410.9310.05
CPLPCapital Prod20191204A29.9261.5018.7119.2242.7942.29
CPRICapri Holdin20191204A4.703.931.571.752.362.18
CPRTCopart Inc20191204A4.222.450.551.241.901.21
CPRXCatalyst Pha20191204A21.8919.404.795.6314.6213.78
CPSCooper-Stand20191204A32.5914.242.334.6311.929.61
CPSHCPS Technolo20191204A241.47169.04169.04169.040.000.00
CPSIComputer Pro20191204A29.3918.113.883.8514.2314.26
CPSSConsumer Por20191204A501.54161.13136.85136.8724.2724.25
CPSTCapstone Tur20191204A105.0988.3545.5151.6542.8436.70
CPTCamden Prope20191204A5.795.023.764.111.260.91
CPTACapitala Fin20191204A25.4915.8910.456.545.449.35
CPZCalamos Long20191204A42.8043.2542.8242.820.430.43
CQPCheniere Ene20191204A26.2920.2210.8015.619.424.60
CQQQInvesco Chin20191204ETF17.8117.188.5510.168.637.03
CRCrane Compan20191204A10.316.294.495.241.801.05
CRAICRA Internat20191204A41.4323.5817.1217.766.465.83
CRAKVanEck Vecto20191204ETF44.4339.6140.0139.41-0.400.21
CRBNiShares MSCI20191204ETF9.036.716.706.640.010.07
CRBPCorbus Pharm20191204A27.3820.282.315.9617.9714.33
CRCCalifornia R20191204A22.1916.134.776.5411.369.59
CRDACrawford & C20191204A58.6424.9823.5822.821.402.16
CRDBCrawford & C20191204A106.9473.2289.8389.84-16.61-16.62
CREECree Inc20191204A7.4810.090.502.279.597.82
CREGChina Recycl20191204A233.77306.08244.09266.2361.9839.84
CREXCREATIVE REA20191204A904.11711.35764.54706.83-53.194.51
CRHMCRH Medical20191204A54.6240.121.64-3.7738.4843.90
CRICarter's Inc20191204A7.904.122.002.082.122.04
CRISCuris Inc20191204A124.1384.0670.0071.7414.0512.32
CRKComstock Res20191204A27.2821.9815.5515.776.436.20
CRLCharles Rive20191204A11.225.420.60-0.104.825.52
CRMsalesforce.c20191204A2.614.004.772.79-0.781.21
CRMDCorMedix Inc20191204A54.1131.8924.3423.437.558.46
CRMTAmerica's Ca20191204A40.1218.305.175.5913.1312.71
CRNCCerence Inc.20191204A25.7849.063.393.0145.6746.06
CRNTCeragon Netw20191204A57.7257.5133.0433.0624.4724.45
CRNXCrinetics Ph20191204A179.4619.13-49.52-47.6368.6566.75
CRONCronos Group20191204A14.9320.037.018.5913.0211.44
CROPIQ Global Ag20191204ETF46.875.425.425.420.000.00
CROXCrocs, Inc.20191204A8.336.492.272.364.224.13
CRSCarpenter Te20191204A18.279.242.105.717.143.53
CRSACrescent Acq20191204A20.12
CRSPCRISPR Thera20191204A21.6415.644.756.9210.898.72
CRTCross Timber20191204A71.3735.9730.5530.575.435.40
CRTXCortexyme, I20191204A129.6799.8839.2549.1560.6450.74
CRUSCirrus Logic20191204A9.323.811.862.571.961.25
CRVLCorvel Corp20191204A38.2722.5810.6311.6711.9510.91
CRVSCorvus Pharm20191204A88.1170.6917.3727.1553.3243.54
CRWDCrowdStrike20191204A29.9521.8712.7613.649.118.23
CRWSCrown Crafts20191204A116.6246.8639.8443.247.033.62
CRYCryoLife, In20191204A19.3010.043.514.306.545.75
CSAVictoryShare20191204ETF25.8322.1819.0219.153.163.04
CSBVictoryShare20191204ETF22.0218.3416.0815.652.272.69
CSBRChampions On20191204A254.2190.6763.2266.8827.4523.79
CSCOCisco System20191204A2.281.931.671.900.260.04
CSDInvesco S&P20191204ETF17.515.165.234.70-0.070.45
CSFVictoryShare20191204ETF11.5720.4620.1120.160.350.30
CSFLCenterState20191204A8.9518.420.970.5017.4517.93
CSGPCoStar Group20191204A18.577.983.383.554.604.44
CSIICardiovascul20191204A16.2416.333.344.5512.9911.78
CSIQCanadian Sol20191204A11.938.521.162.967.355.55
CSLCarlisle Com20191204A9.453.581.182.032.401.55
CSLTCASTLIGHT HE20191204A82.0762.8744.4845.0318.3917.84
CSMProShares La20191204ETF7.713.753.733.150.020.60
CSMLIQ Chaikin U20191204ETF16.5912.598.377.784.224.80
CSODCornerstone20191204A8.544.821.471.583.353.24
CSPICSP Inc.20191204A238.68178.54-105.22-105.22283.76283.76
CSQCalamos Stra20191204A14.0617.919.639.178.308.76
CSSEChicken Soup20191204A177.07128.2395.9895.8632.2532.37
CSTECaesarstone20191204A30.4820.883.393.4617.4917.42
CSTLCastle Biosc20191204A93.9540.4721.4624.9319.0215.54
CSTMConstellium20191204A12.417.942.162.775.785.17
CSTRCapStar Fina20191204A27.1317.097.377.499.729.60
CSUCapital Seni20191204A66.7846.0829.0127.8917.0718.19
CSVCarriage Ser20191204A18.3716.705.105.1811.6011.51
CSWCCapital Sout20191204A18.2614.786.186.188.608.60
CSWICSW Industri20191204A33.9415.237.418.387.826.85
CSXCSX Corporat20191204A2.041.34-1.01-0.692.342.02
CTASCintas Corp20191204A6.495.290.620.754.674.53
CTBCooper Tire20191204A12.657.274.314.252.963.02
CTBICommunity Tr20191204A25.3315.29-3.340.5618.6314.73
CTEKCynergisTek,20191204A519.48110.10105.11105.114.994.99
CTGComputer Tas20191204A106.0268.5351.3260.7717.217.76
CTHRCharles & Co20191204A223.45123.78109.94112.0113.8511.77
CTIBYunhong CTI20191204A430.24259.93237.38234.8422.5525.09
CTICCTI BioPharm20191204A97.53167.1098.18154.3268.9212.78
CTLCenturyLink,20191204A6.985.412.252.563.162.85
CTLTCATALENT, IN20191204A5.253.912.142.131.771.78
CTMXCytomX Thera20191204A22.8849.871.731.4248.1448.44
CTOConsolidated20191204A83.6249.8839.3539.4710.5310.41
CTRAContura Ener20191204A52.0427.7416.5516.6811.1911.06
CTRCCentric Bran20191204A250.63195.03119.39116.9275.6578.11
CTRECARTRUST REI20191204A7.487.31-2.09-0.369.407.67
CTRMCastor Marit20191204A165.18142.1067.4675.7174.6466.39
CTRNCiti Trends,20191204A23.7617.604.534.8513.0812.76
CTSCTS Corporat20191204A23.3117.0410.049.247.007.80
CTSHCognizant Te20191204A1.963.45-0.44-1.823.895.27
CTSOCytosorbents20191204A49.9855.6110.3314.7145.2840.89
CTTCATCHMARK TI20191204A17.2210.055.325.394.734.66
CTVACorteva, Inc20191204A5.685.542.813.122.742.42
CTXRCitius Pharm20191204A150.04291.5277.70129.30213.82162.22
CTXSCitrix Syste20191204A2.833.090.914.502.17-1.42
CUBCubic Corpor20191204A11.917.123.364.053.763.07
CUBAHerzfeld Car20191204A81.1833.7130.6030.603.113.11
CUBECubeSmart20191204A3.662.981.190.901.802.09
CUBICUSTOMERS BA20191204A19.8613.006.096.556.916.45
CUECue Biopharm20191204A62.6132.361.230.4231.1431.94
CUICUI Global,20191204A180.13142.8579.79101.4463.0741.41
CULPCulp, Inc.20191204A63.3770.5965.2568.545.342.05
CUOContinental20191204A449.7353.390.820.8252.5752.57
CUREDirexion Dai20191204ETF5.874.553.402.471.152.08
CUROCURO Group H20191204A20.4010.632.393.218.247.42
CUTInvesco MSCI20191204ETF17.0910.6710.7510.67-0.070.00
CUTRCutera, Inc.20191204A33.8725.4110.009.1815.4016.23
CUZCousins Prop20191204A4.922.791.281.061.511.73
CVACovanta Hold20191204A8.175.402.052.483.352.92
CVBFCVB Financia20191204A5.556.250.220.156.036.10
CVCOCavco Indust20191204A45.6621.1515.5216.245.634.92
CVCYCentral Vall20191204A37.7930.8433.5234.59-2.68-3.75
CVECenovus Ener20191204A11.438.342.893.925.434.41
CVEOCIVEO CORPOR20191204A72.4452.0945.1446.336.955.77
CVETCovetrus, In20191204A13.0311.891.513.4810.388.41
CVGICommercial V20191204A34.7517.541.435.4816.1112.06
CVGWCalavo Growe20191204A21.778.103.532.984.575.13
CVICVR ENERGY,20191204A10.606.552.732.863.813.68
CVIACovia Holdin20191204A110.2963.6845.4538.3418.2325.33
CVLTCommault Sys20191204A9.364.001.211.292.792.71
CVLYCodorus Vall20191204A97.1288.1084.0284.364.093.74
CVMCel-Sci Corp20191204A34.9850.8930.3237.2220.5713.67
CVNACarvana Co.20191204A8.684.523.312.721.211.80
CVRChicago Rive20191204A711.81314.92314.87314.870.050.05
CVSCVS HEALTH C20191204A1.592.810.840.601.972.21
CVTICovenant Tra20191204A27.7621.813.475.2618.3416.56
CVUCPI Aerostru20191204A49.5948.2015.4523.1832.7425.02
CVVCVD Equipmen20191204A339.1975.9172.5973.143.322.76
CVXChevron Corp20191204A1.581.090.840.840.250.24
CVYInvesco Zack20191204ETF21.7116.4113.0714.423.341.99
CWCurtiss-Wrig20191204A13.774.922.212.632.712.30
CWBSPDR Bloombe20191204ETF2.003.121.711.911.411.21
CWBCCommunity We20191204A269.66110.03-111.2826.77221.3183.26
CWBRCohBar, Inc.20191204A237.52312.76246.52251.0866.2361.68
CWCOConsolidated20191204A31.2720.357.859.1112.4911.24
CWEBDirexion Dai20191204ETF26.8917.6117.5015.680.111.93
CWENClearway Ene20191204A11.638.284.224.674.063.61
CWENAClearway Ene20191204A26.5216.2410.9911.435.254.81
CWHCamping Worl20191204A15.9610.562.673.507.897.06
CWISPDR MSCI AC20191204ETF4.473.923.873.500.050.15
CWKCushman & Wa20191204A12.616.360.570.825.805.54
CWSAdvisorShare20191204ETF44.445.775.775.770.000.00
CWSTCasella Wast20191204A18.2811.494.404.917.096.58
CWTCalifornia W20191204A9.435.001.901.833.103.17
CXDCChina XD Pla20191204A270.7738.9638.9638.960.000.00
CXOCONCHO RESOU20191204A7.264.210.711.433.492.77
CXPCOLUMBIA PRO20191204A7.315.47-1.36-1.976.837.44
CXSEWisdomTree T20191204ETF29.5715.7612.8213.992.931.77
CXWCoreCivic, I20191204A9.386.172.643.273.542.91
CYCypress Semi20191204A4.263.061.971.871.091.18
CYANCyanotech Co20191204A425.53217.95217.95217.950.000.00
CYBWisdomTree20191204ETF92.2158.3457.7457.740.590.59
CYBECyberoptics20191204A78.7357.747.248.4950.4949.25
CYBRCyberArk Sof20191204A10.386.461.191.825.274.65
CYCCCyclacel Pha20191204A181.30235.16208.62208.5926.5426.57
CYCNCyclerion Th20191204A79.3063.4230.6637.2532.7726.17
CYDChina Yuchai20191204A48.0124.8617.7117.127.147.74
CYHCommunity He20191204A32.6628.4615.7617.1712.7011.28
CYRNCYREN Ltd.20191204A283.35252.1138.7270.38213.39181.73
CYRXCryoPort, In20191204A23.1015.792.843.6712.9512.12
CYTKCytokinetics20191204A25.4526.613.573.2823.0423.33
CZAInvesco Zack20191204ETF136.1646.8443.8943.992.952.84
CZNCCitizens & N20191204A109.8462.3160.4762.421.84-0.11
CZRCaesars Ente20191204A7.767.566.716.720.850.84
CZWICitizens Com20191204A230.57178.57139.19137.5739.3841.00
CZZCosan Limite20191204A12.239.72-0.77-0.0710.509.79
DDominion Ene20191204A1.481.340.370.440.970.90
DACDanaos Corpo20191204A55.4147.0834.9236.3912.1710.69
DAIOData I/O Cor20191204A147.3383.4965.0973.3718.4010.12
DAKTDaktronics I20191204A28.2716.9512.7711.334.185.62
DALDelta Air Li20191204A2.092.550.360.922.191.63
DALIFirst Trust20191204ETF15.8322.0620.9220.841.141.22
DALTAnfield Capi20191204ETF20.5618.1718.1218.120.040.04
DANDana Incorpo20191204A6.385.140.781.434.363.71
DARDARLING INGR20191204A5.434.750.450.764.303.99
DAREDare Bioscie20191204A174.79170.65138.24142.3832.4128.27
DAUDExchange-Tra20191204ETN70.6717.3617.3617.360.000.00
DAUGFT Cboe Vest20191204ETF29.5013.2142.9142.91-29.70-29.70
DAXGlobal X Fun20191204ETF58.9043.8743.5843.870.290.00
DBDeutsche Ban20191204A13.9511.113.674.687.446.42
DBAWXtrackers MS20191204ETF19.439.887.387.382.502.50
DBDDiebold Nixd20191204A20.0711.873.885.167.996.70
DBEFXtrackers MS20191204ETF3.012.531.561.900.970.62
DBEMXtrackers MS20191204ETF38.7024.1226.3622.14-2.241.98
DBEUXtrackers MS20191204ETF3.313.212.032.101.181.11
DBEZXtrackers MS20191204ETF22.299.709.989.98-0.28-0.28
DBGRXtrackers MS20191204ETF67.5248.006.996.9941.0241.02
DBIDesigner Bra20191204A9.446.332.132.804.203.53
DBJPXtrackers MS20191204ETF6.483.392.622.670.770.71
DBLVAdvisorShare20191204ETF128.57120.98119.71120.051.260.92
DBMFiM DBi Manag20191204ETF22.8514.9514.9514.950.000.00
DBVTDBV Technolo20191204A28.2619.693.648.8716.0510.82
DBXDropbox, Inc20191204A5.837.714.143.633.574.09
DCARDropCar, Inc20191204A216.78200.87140.74158.5760.1342.29
DCHFExchange-Tra20191204ETN51.0145.2045.2045.200.000.00
DCIDonaldson Co20191204A8.299.8614.6110.89-4.75-1.04
DCODucommun Inc20191204A35.8018.0010.0711.067.926.93
DCOMDime Communi20191204A16.1410.382.142.138.248.24
DCPDCP Midstrea20191204A18.6610.344.535.045.815.30
DCPHDeciphera Ph20191204A27.2114.854.425.6110.439.24
DDDuPont de Ne20191204A3.012.270.410.721.861.55
DDD3D Systems C20191204A12.3911.956.506.605.465.35
DDGProshares Sh20191204ETF64.3945.3245.6945.69-0.37-0.37
DDIVFirst Trust20191204ETF9.615.671.541.824.133.85
DDLSWisdomTree D20191204ETF50.6647.1447.1447.140.000.00
DDMProShares Ul20191204ETF1.951.550.590.530.961.02
DDOGDatadog, Inc20191204A22.9912.345.965.996.386.34
DDSDillards Inc20191204A21.4610.802.423.338.397.47
DDWMWisdomTree D20191204ETF20.5013.2913.2913.290.000.00
DEDeere & Comp20191204A3.422.281.801.920.490.37
DEAEasterly Gov20191204A5.112.971.741.951.231.02
DEACDiamond Eagl20191204A39.764.374.374.370.000.00
DECKDeckers Outd20191204A10.775.232.052.123.183.11
DEEFXtrackers FT20191204ETF27.3810.4612.8012.59-2.35-2.13
DEFInvesco Defe20191204ETF9.938.007.927.930.070.07
DEFAiShares Adap20191204ETF60.7760.7960.7960.790.000.00
DEIDouglas Emme20191204A4.673.921.311.472.612.45
DELLDell Technol20191204A4.943.650.991.342.652.30
DEMWisdomTree E20191204ETF7.343.724.374.43-0.65-0.70
DENNDENNY'S CORP20191204A8.235.40-0.080.525.474.87
DESWisdomTree U20191204ETF5.019.192.762.916.436.28
DESPDespegar.com20191204A30.4517.174.813.8712.3613.30
DEURExchange-Tra20191204ETN14.2132.7627.6130.705.152.06
DEUSXtrackers Ru20191204ETF13.364.624.554.550.060.06
DEWWisdomTree G20191204ETF14.2013.8913.8913.890.000.00
DFEWisdomTree E20191204ETF13.485.685.455.470.230.21
DFENDirexion Dai20191204ETF15.6519.7714.5418.025.231.75
DFFNDIFFUSION PH20191204A108.24113.4883.8792.0229.6021.45
DFINDonnelley Fi20191204A24.7316.387.768.728.617.66
DFJWisdomTree J20191204ETF13.155.705.155.190.560.51
DFNLDavis Select20191204ETF52.0231.0132.3131.84-1.30-0.83
DFSDiscover Fin20191204A2.832.470.730.941.731.53
DFVLiPath US Tre20191204ETF116.84
DFVSiPath US Tre20191204ETF145.9011.5411.5411.540.000.00
DGDollar Gener20191204A3.012.26-0.97-1.223.233.48
DGAZVelocityShar20191204ETN15.568.412.222.876.205.54
DGBPExchange-Tra20191204ETN29.625.616.486.68-0.86-1.06
DGICADonegal Grou20191204A33.3926.142.46-0.4123.6826.55
DGICBDonegal Grou20191204A592.33307.39327.67327.67-20.28-20.28
DGIIDigi Interna20191204A18.4787.8670.4864.4417.3823.42
DGLDVelocityShar20191204ETF12.1613.3011.7311.621.561.67
DGLYDigital Ally20191204A205.62235.02243.29241.79-8.27-6.77
DGPDB Gold Doub20191204ETN73.2438.2634.6034.093.664.16
DGREWisdomTree T20191204ETF51.0229.2628.1928.191.071.07
DGROiShares Core20191204ETF2.486.411.720.794.695.61
DGRSWisdomTree T20191204ETF26.9312.119.599.592.522.52
DGRWWisdomTree T20191204ETF2.654.601.431.243.163.36
DGSWisdomTree E20191204ETF6.503.893.283.320.610.57
DGTSPDR Global20191204ETF23.5816.9317.4216.93-0.500.00
DGXQuest Diagno20191204A3.702.430.901.161.531.27
DGZDB Gold Shor20191204ETN109.94100.37100.37100.370.000.00
DHID.R. Horton20191204A2.333.101.981.791.121.31
DHILDiamond Hill20191204A70.8630.5724.8524.335.736.24
DHRDanaher Corp20191204A2.0515.5014.6515.330.850.17
DHSWisdomTree U20191204ETF3.642.932.662.630.270.29
DHTDHT HOLDINGS20191204A14.1013.693.722.289.9711.40
DHXDHI Group, I20191204A44.0326.5417.6217.898.918.61
DIASPDR Dow Jon20191204ETF0.7810.179.699.700.480.47
DIALColumbia Div20191204ETF5.954.514.104.150.410.36
DIETDefiance Nex20191204ETF65.9175.3175.3175.310.000.00
DIGProShares Ul20191204ETF6.255.521.542.653.992.87
DIMWisdomTree I20191204ETF11.916.265.636.490.63-0.23
DINDine Brands20191204A14.757.752.212.345.545.41
DINTDavis Select20191204ETF31.6411.6811.6111.610.070.07
DIODDiodes Inc20191204A12.6013.105.966.717.146.38
DISThe Walt Dis20191204A1.221.450.810.960.640.49
DISCADiscovery, I20191204A3.636.421.191.925.244.53
DISCKDiscovery, I20191204A3.548.131.430.936.717.24
DISHDISH Network20191204A3.734.811.341.523.463.28
DITAMCON Distri20191204A486.3977.8477.8477.840.000.00
DIVGlobal X Sup20191204ETF8.357.042.944.064.102.98
DIVAAGFiQ Hedged20191204ETF58.4742.0642.0642.060.000.00
DIVBiShares U.S.20191204ETF11.903.948.198.19-4.24-4.24
DIVCC-Tracks Exc20191204ETN139.38
DIVOAmplify CWP20191204ETF39.0837.7637.6337.940.13-0.18
DIVYReality Shar20191204ETF45.5619.5718.0318.031.541.54
DJCBETRACS Bloom20191204ETN205.19
DJCIETRACS Linke20191204ETN28.1913.5520.7420.74-7.19-7.19
DJDInvesco Dow20191204ETF15.229.698.7310.070.96-0.39
DJPiPath Bloomb20191204ETN7.155.054.224.270.830.78
DJPYExchange-Tra20191204ETN22.5120.4020.7420.40-0.330.00
DKDelek US Hol20191204A10.844.320.980.363.343.96
DKLDELEK LOGIST20191204A61.6238.4819.1027.9119.3810.57
DKSDick's Sport20191204A4.813.110.690.792.432.33
DLADelta Appare20191204A133.3273.4556.8364.9916.628.46
DLBDolby Labora20191204A7.573.270.230.083.043.20
DLBRVelocityShar20191204ETN393.48
DLHCDLH Holdings20191204A147.6997.4868.8991.2728.606.22
DLNWisdomTree U20191204ETF2.612.132.752.73-0.62-0.60
DLNGDYNAGAS LNG20191204A88.0570.8866.7764.594.116.29
DLPHDelphi Techn20191204A20.3913.166.307.066.866.10
DLPNDolphin Ente20191204A109.59103.3560.3573.5043.2829.87
DLRDigital Real20191204A3.793.652.152.041.501.61
DLSWisdomTree I20191204ETF7.067.973.273.584.714.39
DLTHDuluth Holdi20191204A16.6811.521.312.3610.219.16
DLTRDollar Tree20191204A3.362.790.440.592.352.19
DLXDeluxe Corpo20191204A12.274.674.363.720.310.95
DMACDiaMedica Th20191204A286.27170.15153.67160.1316.4810.02
DMLPDorchester M20191204A45.2632.1926.3925.935.806.26
DMPIDelMar Pharm20191204A152.27132.24106.84113.0625.4019.18
DMRCDigimarc Cor20191204A54.5630.8316.5915.4214.2415.41
DMREDeltaShares20191204ETF38.47
DMRLDeltaShares20191204ETF46.7512.7512.7512.750.000.00
DMRMDeltaShares20191204ETF211.6235.3335.3335.330.000.00
DMRSDeltaShares20191204ETF50.6423.3723.3723.370.000.00
DMTKDermTech, In20191204A360.50291.63272.38272.3819.2519.25
DNKNDunkin' Bran20191204A5.774.642.092.462.562.18
DNLWisdomTree G20191204ETF25.7811.1711.0811.170.09-0.01
DNLIDenali Thera20191204A32.3615.532.265.1213.2810.41
DNNDenison Mine20191204A52.3967.4567.0267.020.430.43
DNOVFT Cboe Vest20191204ETF29.4839.4739.5139.47-0.030.00
DNOWNOW INC.20191204A11.687.853.613.434.244.41
DNRDenbury Reso20191204A97.7781.0554.0559.6027.0121.45
DODiamond Offs20191204A17.7416.223.826.7312.409.49
DOCPHYSICIANS R20191204A5.354.361.271.963.082.40
DOCUDocuSign, In20191204A7.586.141.492.094.654.05
DOGProShares Sh20191204ETF1.972.252.011.900.240.35
DOGSArrow Dogs o20191204ETF86.86
DOGZDogness (Int20191204A99.88109.02-17.52-0.47126.55109.50
DOLWisdomTree I20191204ETF12.2816.4012.0712.074.334.33
DOMODomo, Inc. C20191204A31.1627.5515.4917.6212.069.94
DONWisdomTree U20191204ETF4.233.011.451.291.561.73
DOOWisdomTree i20191204ETF16.177.056.676.670.380.38
DOOOBRP Inc. Com20191204A15.956.252.233.134.023.11
DOORMASONITE INT20191204A13.585.393.964.161.431.22
DORMDorman Produ20191204A20.1510.214.516.095.714.13
DOVDover Corpor20191204A3.164.513.313.531.200.98
DOWDow Inc.20191204A3.172.90-3.58-3.206.496.10
DOXAmdocs Limit20191204A5.328.870.050.658.838.23
DPHCDiamondPeak20191204A111.3931.2131.2131.210.000.00
DPSTDirexion Dai20191204ETF19.6410.397.097.153.303.24
DPWDPW Holdings20191204A226.85240.55200.85203.8739.7036.68
DPZDomino's Piz20191204A8.565.040.561.614.483.43
DRADDigirad Corp20191204A184.50100.74107.45110.99-6.71-10.25
DREDuke Realty20191204A3.005.151.412.913.752.24
DRHDiamondRock20191204A9.837.404.113.713.293.69
DRIDarden Resta20191204A3.902.860.280.312.592.55
DRIODarioHealth20191204A114.3295.1752.7062.4942.4732.68
DRIPDirexion Dai20191204ETF27.5313.758.446.225.317.53
DRIVGlobal X Aut20191204ETF30.7522.4521.9221.920.530.53
DRNDirexion Dai20191204ETF40.3029.6111.2422.9118.386.70
DRNADicerna Phar20191204A15.2614.807.5710.537.224.27
DRQDril-Quip, I20191204A22.8110.074.834.995.245.09
DRRXDurect Corp20191204A53.6953.0823.2423.5129.8329.57
DRSKAptus Define20191204ETF15.7825.614.807.0320.8118.58
DRTTDIRTT Enviro20191204A134.97105.2084.1688.9921.0416.20
DRVDirexion Dai20191204ETF34.1911.542.825.048.726.49
DRWWisdomTree G20191204ETF12.825.907.137.13-1.23-1.23
DSDrive Shack20191204A28.7135.929.8724.9426.0610.99
DSEDuff & Phelp20191204A38.3230.9725.7426.655.234.32
DSGXDescartes Sy20191204A10.2622.6718.1218.834.553.84
DSIiShares MSCI20191204ETF3.725.343.193.212.162.14
DSKEDaseke, Inc.20191204A71.8353.2436.7238.7016.5214.54
DSLVVelocityShar20191204ETF16.018.575.775.302.813.28
DSPGDSP Group In20191204A24.7913.62-0.220.8513.8412.77
DSSDocument Sec20191204A222.39134.7993.2788.9941.5245.80
DSSIDiamond S Sh20191204A26.3115.844.215.1511.6210.69
DSTLDistillate U20191204ETF13.005.335.445.24-0.110.09
DSWLDeswell Indu20191204A190.4830.1830.1830.180.000.00
DSXDiana Shippi20191204A36.9127.9911.9113.1616.0814.83
DTDynatrace, I20191204A17.799.95-3.512.8213.457.13
DTDWisdomTree U20191204ETF3.392.101.511.870.590.23
DTEDTE Energy C20191204A3.331.751.801.91-0.05-0.16
DTEADAVIDsTEA In20191204A155.16109.7587.6983.9322.0725.82
DTECALPS Disrupt20191204ETF14.3815.058.9910.056.065.00
DTHWisdomTree I20191204ETF13.7610.129.649.740.480.38
DTILPrecision Bi20191204A37.1521.8412.6313.759.218.09
DTNWisdomTree U20191204ETF3.202.211.151.141.061.07
DTODB Crude Oil20191204ETN253.04142.12141.57132.100.5510.02
DTSSDatasea Inc.20191204A420.22282.08253.92258.3928.1623.69
DTULiPath US Tre20191204ETF118.94110.84110.84110.840.000.00
DTUSiPath US Tre20191204ETF138.97
DTYLiPath US Tre20191204ETF19.0955.6355.6355.630.000.00
DUGProShares Ul20191204ETF7.827.820.621.117.206.72
DUKDuke Energy20191204A1.851.490.891.190.590.29
DURAVanEck Vecto20191204ETF16.7921.4821.0221.020.460.46
DUSADavis Select20191204ETF21.3612.9312.1212.910.810.02
DUSLDirexion Dai20191204ETF30.9078.0988.8386.65-10.74-8.57
DUSTDirexion Dai20191204ETF14.0312.295.675.906.626.38
DVADaVita Inc.20191204A3.652.320.350.651.971.67
DVAXDynavax Tech20191204A21.3920.538.967.4711.5813.07
DVDDover Motors20191204A165.23137.15123.09123.0914.0514.05
DVLUFirst Trust20191204ETF48.6912.8512.2112.210.640.64
DVNDevon Energy20191204A4.643.961.751.262.222.70
DVOLFirst Trust20191204ETF14.8012.5210.1610.162.352.35
DVPDeep Value E20191204ETF21.8412.7412.0812.130.660.61
DVYiShares Sele20191204ETF1.422.641.832.310.810.33
DVYAiShares Asia20191204ETF32.6061.7061.6762.270.03-0.57
DVYEiShares Emer20191204ETF9.208.456.446.492.001.96
DWASInvesco DWA20191204ETF13.2815.0315.1115.02-0.090.00
DWATArrow Invest20191204ETF154.91180.12316.26316.26-136.15-136.15
DWCRArrow DWA Co20191204ETF147.87
DWFISPDR Dorsey20191204ETF10.4012.3512.4612.46-0.11-0.11
DWLDDavis Select20191204ETF27.1918.2318.2318.230.000.00
DWMWisdomTree I20191204ETF13.853.963.863.860.100.10
DWMFWisdomTree I20191204ETF61.9348.6948.6948.690.000.00
DWPPFirst Trust20191204ETF34.0829.6530.6330.63-0.98-0.98
DWSHAdvisorShare20191204ETF25.4615.5014.2914.081.201.41
DWSNDawson Geoph20191204A118.90184.68191.57191.56-6.89-6.88
DWXSPDR S&P Int20191204ETF5.663.473.043.230.440.24
DXDynex Capita20191204A8.647.314.044.873.272.44
DXCDXC Technolo20191204A3.993.32-0.280.043.603.28
DXCMDexCom, Inc.20191204A11.626.072.373.163.702.92
DXDProShares Ul20191204ETF4.183.571.311.732.261.84
DXGEWisdomTree G20191204ETF68.1148.8848.4848.880.410.00
DXJWisdomTree J20191204ETF1.942.080.600.741.471.35
DXJSWisdomTree J20191204ETF59.6943.4143.4243.41-0.020.00
DXLGDestination20191204A262.55136.95126.45129.0010.507.95
DXPEDXP Enterpri20191204A38.8825.6012.4614.9213.1310.67
DXYNDixie Group20191204A249.22315.21285.82304.1129.3911.10
DYDycom Indust20191204A15.867.251.431.725.825.53
DYAIDyadic Inter20191204A81.5295.4168.2368.6827.1826.72
DYLSWisdomTree D20191204ETF23.2515.4112.3616.873.05-1.46
DYNFBlackRock U.20191204ETF13.577.616.116.791.500.81
DYNTDynatronics20191204A419.78434.98398.92398.9236.0636.06
DZKDirexion Dai20191204ETF20.0111.4613.0513.19-1.59-1.72
DZSIDASAN Zhone20191204A61.3451.90-3.2419.9155.1431.99
DZZDB Gold Doub20191204ETN127.3448.6033.8329.7014.7718.90
EAElectronic A20191204A3.463.080.300.232.772.84
EAFGrafTech Int20191204A9.5811.527.526.604.004.95
EAGGiShares ESG20191204ETF7.283.612.883.090.730.52
EARNELLINGTON RE20191204A44.1915.726.697.829.037.90
EARSAuris Medica20191204A205.08225.08250.27251.10-25.19-26.01
EASGXtrackers MS20191204ETF20.3218.9318.9318.930.000.00
EASIAmplify EASI20191204ETF20.428.829.899.89-1.07-1.07
EASTEASTSIDE DIS20191204A128.42140.49-3.97-3.78144.46144.28
EATBrinker Inte20191204A9.905.972.232.493.753.48
EBEventbrite,20191204A15.3910.070.883.139.196.95
EBAYeBay Inc20191204A2.943.260.960.292.312.98
EBFEnnis, Inc.20191204A16.028.7710.005.79-1.232.98
EBIXEbix Inc20191204A19.8523.217.5118.4215.694.79
EBIZGlobal X E-c20191204ETF33.2212.5812.6012.60-0.02-0.02
EBMTEagle Bancor20191204A138.5088.4387.0987.091.341.34
EBNDSPDR Bloombe20191204ETF3.731.701.671.650.040.06
EBSEmergent Bio20191204A16.5211.263.533.567.747.71
EBSBMeridian Ban20191204A13.197.282.812.574.474.70
EBTCEnterprise B20191204A253.00101.0675.2385.1925.8315.86
ECHiShares MSCI20191204ETF9.376.97-0.540.077.516.90
ECHOEcho Global20191204A19.8818.492.152.8716.3415.63
ECLEcolab, Inc.20191204A4.313.070.673.862.39-0.79
ECLNFirst Trust20191204ETF31.19
ECNSiShares MSCI20191204ETF122.79124.57124.60124.57-0.030.00
ECOLUS Ecology,20191204A21.289.253.905.755.363.51
ECOMCHANNELADVIS20191204A22.0212.451.131.7011.3210.75
ECONColumbia Eme20191204ETF30.6118.9218.5418.560.380.36
ECORelectroCore,20191204A162.47129.1939.5868.8989.6160.30
ECOWPacer Emergi20191204ETF58.7736.7536.7536.750.000.00
ECPGEncore Capit20191204A12.567.150.480.266.676.90
ECTECA Marcellu20191204A129.1586.7175.2475.1611.4711.55
EDConsolidated20191204A2.721.84-0.82-0.932.672.78
EDCDirexion Dai20191204ETF5.223.160.700.602.462.56
EDENiShares MSCI20191204ETF18.6828.4026.5228.401.880.00
EDITEditas Medic20191204A11.578.103.083.215.014.88
EDIVSPDR S&P Eme20191204ETF30.3314.9914.9814.990.010.00
EDNTEdison Natio20191204A136.39121.2664.5869.9956.6851.26
EDOGALPS Emergin20191204ETF31.3711.973.754.168.227.81
EDOWFirst Trust20191204ETF20.7317.5817.1217.120.470.47
EDRYEuroDry Ltd.20191204A1008.39850.96850.96850.960.000.00
EDSAEdesa Biotec20191204A503.88398.49292.83292.83105.67105.67
EDUCEducational20191204A63.9443.5812.2912.2931.2931.29
EDVVanguard Wor20191204ETF9.078.435.433.243.005.20
EDZDirexion Dai20191204ETF4.963.781.311.802.471.98
EEEl Paso Elec20191204A2.322.141.591.680.550.46
EEFTEuronet Worl20191204A11.2210.192.576.447.623.75
EEHELEMENTS Lin20191204ETN556.73259.42259.42259.420.000.00
EELVInvesco S&P20191204ETF33.7813.8413.9513.81-0.120.03
EEMiShares MSCI20191204ETF2.352.711.441.561.271.16
EEMAiShares MSCI20191204ETF12.7414.314.0410.5010.273.81
EEMDAAM S&P Emer20191204ETF69.5622.5822.5822.580.000.00
EEMOInvesco S&P20191204ETF60.5974.3774.0974.090.290.29
EEMSiShares MSCI20191204ETF42.1618.9615.6117.412.750.92
EEMViShares Edge20191204ETF2.473.052.692.680.360.37
EEMXSPDR MSCI Em20191204ETF55.28
EESWisdomTree U20191204ETF10.996.515.896.330.620.18
EETProShares Ul20191204ETF33.6917.52-2.69-2.7820.2020.29
EEVProShares Tr20191204ETF5.033.861.241.642.622.22
EEXEmerald Hold20191204A33.6120.142.384.4317.7615.71
EFAiShares MSCI20191204ETF1.471.570.921.000.650.57
EFADProShares MS20191204ETF24.6217.3717.3017.330.070.04
EFASGlobal X MSC20191204ETF56.3423.9523.9523.950.000.00
EFAViShares Edge20191204ETF1.441.851.271.250.570.60
EFAXSPDR MSCI EA20191204ETF61.3734.8935.4235.42-0.54-0.54
EFCEllington Fi20191204A6.624.693.193.301.501.38
EFGiShares MSCI20191204ETF10.676.185.876.010.310.17
EFNLiShares MSCI20191204ETF27.4135.9139.7135.91-3.800.00
EFOProShares Ul20191204ETF61.8438.0238.0238.020.000.00
EFOIEnergy Focus20191204A45.1964.3414.0636.7150.2827.63
EFSCEnterprise F20191204A19.497.734.003.933.743.81
EFUProShares Tr20191204ETF52.92
EFViShares MSCI20191204ETF2.561.390.850.840.540.55
EFXEquifax, Inc20191204A6.594.623.573.191.051.43
EFZProShares Tr20191204ETF9.785.794.924.750.871.04
EGANeGain Corpor20191204A28.9315.871.731.7614.1414.12
EGBNEagle Bancor20191204A14.029.651.621.928.047.73
EGHT8x8, Inc. Co20191204A12.436.873.594.753.282.12
EGLEEagle Bulk S20191204A32.4122.8312.0112.7310.8110.10
EGOEldorado Gol20191204A12.7011.102.654.128.456.98
EGOVNIC Inc20191204A15.2326.52-0.50-0.1927.0226.72
EGPEastGroup Pr20191204A9.623.630.961.082.662.55
EGPTVanEck Vecto20191204ETF159.8780.8032.1949.1548.6231.66
EGRXEagle Pharma20191204A33.8619.147.248.7211.9010.42
EGYVaalco Energ20191204A59.5948.0715.1720.5032.9127.57
EHCEncompass He20191204A7.484.522.302.472.222.05
EHTHeHealth, Inc20191204A21.1016.105.137.5310.978.57
EIDOiShares MSCI20191204ETF4.325.220.591.104.644.14
EIDXEidos Therap20191204A71.2037.877.2413.6130.6224.25
EIGEmployers Ho20191204A12.905.452.022.533.432.92
EIGIEndurance In20191204A30.4640.587.679.1132.9231.47
EIGREiger BioPha20191204A28.8728.716.9911.2321.7117.47
EINCVanEck Vecto20191204ETF116.1368.8356.8354.7912.0114.05
EIRLiShares MSCI20191204ETF34.1817.1017.1017.100.000.00
EISiShares MSCI20191204ETF49.9919.3119.3119.270.000.04
EIXEdison Inter20191204A3.032.982.501.800.481.18
EJULInnovator MS20191204ETF21.238.128.128.120.000.00
EKARIdeanomics N20191204ETF59.6436.6636.6636.660.000.00
EKSOEkso Bionics20191204A105.31107.3488.9989.4818.3517.86
ELThe Estee La20191204A3.963.201.331.411.871.79
ELANElanco Anima20191204A5.673.872.072.631.801.24
ELDWisdomTree E20191204ETF52.7028.8527.2927.241.561.61
ELFe.l.f. Beaut20191204A15.489.911.883.998.035.91
ELGXEndologix In20191204A94.2684.4654.8547.4629.7537.15
ELLOEllomay Capi20191204A1020.75851.55851.55851.550.000.00
ELMDElectromed,20191204A187.4985.9283.6477.492.298.44
ELOXEloxx Pharma20191204A156.8766.9822.2630.6644.7236.32
ELSEquity Lifes20191204A6.293.811.332.152.481.65
ELSEElectro-Sens20191204A757.36672.42672.42672.420.000.00
ELTKEltek Ltd20191204A140.9799.3363.0179.8936.3219.45
ELVTElevate Cred20191204A29.6520.8312.5412.908.297.93
ELYCallaway Gol20191204A7.366.892.623.284.273.61
EMAGVanEck Vecto20191204ETF219.05200.51200.51200.510.000.00
EMANeMagin Corpo20191204A414.79511.34-1.22-1.22512.56512.56
EMBiShares J.P.20191204ETF1.030.730.500.520.240.21
EMBHiShares Inte20191204ETF10.0128.6424.7827.603.871.04
EMCBWisdomTree E20191204ETF15.5210.666.456.454.214.21
EMCFEmclaire Fin20191204A408.98165.93133.02133.0232.9132.91
EMCGWisdomTree E20191204ETF52.0226.4926.1426.140.350.35
EMDVProShares MS20191204ETF34.7011.11-0.25-0.0311.3611.14
EMEEMCOR Group,20191204A9.466.783.964.622.822.16
EMFMGlobal X MSC20191204ETF16.9985.4488.4984.42-3.061.02
EMGFiShares Edge20191204ETF18.527.167.267.16-0.110.00
EMHYiShares J.P.20191204ETF5.783.813.333.360.480.45
EMIFiShares Emer20191204ETF70.0165.3965.3965.390.000.00
EMIHXtrackers Em20191204ETF50.3726.3826.3826.380.000.00
EMKREmcore Corp20191204A82.0336.3314.683.6421.6532.69
EMLEastern Comp20191204A414.72141.67129.03136.0612.645.61
EMLCVanEck Vecto20191204ETF3.052.401.761.830.630.57
EMLPFirst Trust20191204ETF4.583.292.893.060.400.24
EMMFWisdomTree E20191204ETF50.8029.5930.9730.97-1.38-1.38
EMMSEmmis Commun20191204A85.6749.2640.0839.479.199.79
EMNEastman Chem20191204A5.312.010.700.831.311.18
EMPEntergy Miss20191204A34.6729.4519.4519.4510.0010.00
EMQQEMQQ The Eme20191204ETF20.3810.9510.6910.080.260.88
EMREmerson Elec20191204A2.384.442.483.091.971.36
EMSGXtrackers MS20191204ETF42.7032.4732.4732.470.000.00
EMSHProShares Sh20191204ETF7.0522.8512.9422.449.910.42
EMTLSPDR DoubleL20191204ETF17.5610.827.017.343.813.48
EMTYProShares De20191204ETF18.137.611.921.945.695.67
EMXEMX Royalty20191204A86.3945.3740.1440.145.235.23
EMXCiShares MSCI20191204ETF36.425.415.725.41-0.310.00
ENBEnbridge, In20191204A2.662.430.770.771.661.66
ENBLENABLE MIDST20191204A12.429.683.024.116.675.57
ENDPEndo Interna20191204A19.6417.345.045.5212.2911.82
ENFRAlerian Ener20191204ETF44.1130.9528.6828.292.272.66
ENGENGlobal Cor20191204A116.5559.2655.5655.593.703.66
ENLCENLINK MIDST20191204A22.6319.1010.7811.058.318.00
ENLVEnlivex Ther20191204A465.24425.20425.85425.85-0.65-0.65
ENOBEnochian Bio20191204A84.8581.0910.6513.4370.4467.66
ENORiShares MSCI20191204ETF32.5430.0624.9024.815.155.24
ENPHEnphase Ener20191204A7.896.141.771.334.364.81
ENREnergizer Ho20191204A7.525.121.552.033.563.08
ENSEnerSys, Inc20191204A13.109.776.047.063.732.71
ENSGThe Ensign G20191204A17.9313.123.424.279.698.84
ENSVEnservco Cor20191204A193.27346.38207.55200.20138.83146.19
ENTGlobal Eagle20191204A123.64184.0298.05110.3385.9773.68
ENTAEnanta Pharm20191204A32.7421.151.651.9719.5019.18
ENTGEntegris Inc20191204A6.939.554.544.235.015.31
ENTRERShares Ent20191204ETF29.618.730.098.738.640.00
ENTXEntera Bio L20191204A1149.22720.96741.01721.57-20.05-0.60
ENVENVESTNET, I20191204A7.786.233.894.522.341.71
ENVAEnova Intern20191204A15.0411.407.017.034.384.37
ENZEnzo Biochem20191204A89.0950.6430.4131.8420.2318.80
ENZLiShares Trus20191204ETF21.7913.7611.4213.572.340.19
EOGEOG Resource20191204A3.612.830.830.952.001.88
EOLSEvolus, Inc.20191204A29.9020.889.8110.6511.0710.23
EPACEnerpac Tool20191204A11.377.04-0.480.767.526.28
EPAMEPAM SYSTEMS20191204A14.516.391.551.764.854.63
EPAYBottomline T20191204A13.139.623.125.556.504.07
EPCEdgewell Per20191204A12.025.300.922.264.383.04
EPDEnterprise P20191204A3.883.681.491.912.191.77
EPHEiShares MSCI20191204ETF6.756.625.144.761.481.85
EPIWisdomTree I20191204ETF4.103.081.531.761.531.32
EPIXESSA Pharma20191204A475.45346.69333.04333.0413.6613.66
EPMEvolution Pe20191204A44.8839.1416.3112.0622.8427.08
EPOLiShares MSCI20191204ETF5.594.583.353.331.221.25
EPPiShares MSCI20191204ETF2.221.910.500.941.420.98
EPREPR Properti20191204A5.302.761.261.401.501.36
EPRFInnovator S&20191204ETF12.1011.667.539.334.142.34
EPRTEssential Pr20191204A7.624.541.552.562.991.98
EPSWisdomTree U20191204ETF6.894.974.035.020.94-0.05
EPSNEpsilon Ener20191204A111.32168.5664.7964.79103.76103.76
EPUiShares MSCI20191204ETF19.8015.3311.4010.133.935.20
EPVProShares Ul20191204ETF17.8813.2714.0213.53-0.75-0.25
EPZMEpizyme, Inc20191204A14.7520.53-4.72-3.9625.2524.50
EQEquillium, I20191204A902.22420.04389.53389.6830.5130.36
EQALInvesco Russ20191204ETF5.805.333.163.232.172.09
EQBKEquity Bancs20191204A48.9730.0816.1119.9613.9710.12
EQCEquity Commo20191204A4.164.510.330.404.184.11
EQHEquitable Ho20191204A4.493.490.590.552.902.95
EQIXEquinix, Inc20191204A11.354.681.282.153.402.53
EQLALPS Equal S20191204ETF10.745.806.006.08-0.20-0.28
EQMEQM Midstrea20191204A12.579.595.005.074.594.52
EQREquity Resid20191204A3.122.631.411.531.221.10
EQRRProShares Eq20191204ETF12.83
EQSEquus Total20191204A309.16205.4867.9867.98137.51137.51
EQTEQT CORP20191204A11.799.582.532.547.047.03
EQWLInvesco S&P20191204ETF30.8015.4815.4815.480.000.00
EQXEquinox Gold20191204A52.3235.4727.3327.788.147.69
ERAERA GROUP IN20191204A49.4733.0819.5521.3013.5311.78
ERFEnerplus Cor20191204A16.1212.674.324.338.348.33
ERIEldorado Res20191204A6.665.542.042.513.493.02
ERIEErie Indemni20191204A27.3311.575.006.116.195.24
ERIIEnergy Recov20191204A18.9926.748.729.8818.0316.86
ERMEquityCompas20191204ETF40.5841.4641.6841.68-0.22-0.22
EROSEROS INTERNA20191204A42.0137.6715.2319.4822.4518.19
ERSXERShares Non20191204ETF58.15
ERUSiShares MSCI20191204ETF7.734.472.302.752.171.72
ERXDirexion Dai20191204ETF6.866.752.361.734.395.02
ERYDirexion Dai20191204ETF8.545.992.521.703.474.29
ESEversource E20191204A2.611.56-0.69-0.192.251.76
ESBKElmira Savin20191204A268.8778.8973.6774.325.224.57
ESCAEscalade Inc20191204A116.2341.5727.3728.1614.2013.41
ESEESCO Technol20191204A23.8111.154.445.146.716.01
ESEAEuroseas Ltd20191204A190.80179.20185.41185.43-6.22-6.24
ESGFlexShares T20191204ETF11.0315.89-1.31-1.3117.2017.20
ESGDiShares Trus20191204ETF15.0910.7111.2110.67-0.500.04
ESGEiShares, Inc20191204ETF7.433.302.582.670.710.63
ESGGFlexShares S20191204ETF25.4612.9311.6311.831.291.10
ESGNColumbia Sus20191204ETF107.15125.87126.22125.87-0.350.00
ESGREnstar Group20191204A60.4021.206.3510.4614.8510.73
ESGSColumbia Sus20191204ETF70.3822.9622.9622.960.000.00
ESGUiShares Trus20191204ETF8.055.735.585.620.150.11
ESGVVanguard ESG20191204ETF3.888.984.034.414.954.57
ESIElement Solu20191204A8.9320.4731.4243.87-10.95-23.39
ESLTElbit System20191204A42.2317.405.158.2412.259.16
ESMLiShares ESG20191204ETF13.2210.528.889.091.641.44
ESNTEssent Group20191204A6.813.002.041.870.961.14
ESPEspey Mfg. &20191204A274.31267.66223.18223.1844.4844.48
ESPOVanEck Vecto20191204ETF13.9919.5216.1817.863.341.66
ESPREsperion The20191204A20.7615.451.392.0814.0713.38
ESQEsquire Fina20191204A194.9382.0160.5966.5421.4215.47
ESRTEMPIRE STATE20191204A7.404.992.302.612.702.38
ESSEssex Proper20191204A6.403.723.262.510.461.20
ESSAESSA Bancorp20191204A147.2060.2352.8356.867.393.36
ESTAEstablishmen20191204A60.0918.468.0210.6010.447.86
ESTCElastic N.V.20191204A10.816.552.612.813.943.74
ESTEEarthstone E20191204A51.4933.3311.3511.0221.9822.31
ESXBCommunity Ba20191204A97.6144.6443.9946.050.64-1.42
ETEnergy Trans20191204A8.766.523.563.642.972.88
ETFCE*Trade Fina20191204A3.605.073.043.372.031.71
ETHEthan Allen20191204A12.196.602.732.983.873.62
ETHOETF Managers20191204ETF26.2410.929.119.831.811.09
ETMEntercom Com20191204A20.1125.5711.659.8713.9215.70
ETNEaton Corpor20191204A3.385.401.712.263.683.15
ETNB89bio, Inc.20191204A262.57143.99127.65133.4916.3510.51
ETONEton Pharmac20191204A98.1655.7244.0052.0211.723.70
ETREntergy Corp20191204A3.034.613.353.461.261.15
ETRNEquitrans Mi20191204A11.227.241.592.265.654.98
ETSYEtsy, Inc.20191204A6.576.003.303.382.712.62
ETTXEntasis Ther20191204A333.60178.77141.57160.5637.1918.21
EUDGWisdomTree E20191204ETF12.586.536.536.530.000.00
EUDVProShares MS20191204ETF21.4820.1121.2821.28-1.17-1.17
EUFNiShares MSCI20191204ETF5.584.471.832.202.702.27
EUMProShares Tr20191204ETF5.475.453.293.352.162.10
EUMFWisdomTree E20191204ETF89.6718.19-32.8118.1951.000.00
EUMViShares Edge20191204ETF20.7514.9914.9914.990.000.00
EURLDirexion Dai20191204ETF15.5910.095.606.584.493.51
EURNEURONAV NV20191204A9.418.383.554.214.834.16
EUSAiShares MSCI20191204ETF8.224.834.384.780.450.05
EUSCWisdomTree E20191204ETF15.6512.081.434.3910.657.69
EVEaton Vance20191204A5.953.431.491.541.941.89
EVAEnviva Partn20191204A34.9323.4515.2515.548.207.91
EVBGEverbridge,20191204A19.0118.597.019.3811.589.20
EVBNEvans Bancor20191204A152.7073.0930.9666.9942.136.10
EVCEntravision20191204A44.0230.1220.3421.519.798.61
EVEREverQuote, I20191204A43.3221.939.2611.1512.6710.77
EVFMEvofem Biosc20191204A84.4090.6320.1923.0270.4467.62
EVGNEVOGENE LTD.20191204A459.65390.29382.79383.127.497.17
EVHEvolent Heal20191204A17.3619.9413.0614.016.905.93
EVIEVI Industri20191204A122.0481.3749.8255.2631.5526.11
EVKEver-Glory I20191204A753.35625.58393.61393.61231.97231.97
EVLOEvelo Biosci20191204A250.76160.13120.91128.0639.2232.07
EVOKEvoke Pharma20191204A130.86133.0088.5588.3144.4544.69
EVOLEvolving Sys20191204A350.76190.88159.83159.8331.0431.04
EVOPEVO Payments20191204A20.349.733.314.886.434.85
EVREvercore Inc20191204A9.687.644.474.613.163.03
EVRGEvergy, Inc.20191204A3.533.070.471.402.601.67
EVRIEveri Holdin20191204A11.198.874.865.634.013.24
EVSIEnvision Sol20191204A383.23262.31234.60234.6027.7127.71
EVTCEVERTEC, INC20191204A12.466.883.944.272.942.61
EVXVanEck Vecto20191204ETF26.948.778.788.79-0.01-0.02
EWEdwards Life20191204A5.762.601.541.671.060.93
EWAiShares MSCI20191204ETF4.463.591.220.962.372.63
EWBCEast-West Ba20191204A5.9012.09-0.470.3912.5611.70
EWCiShares MSCI20191204ETF3.413.982.682.961.301.02
EWCOInvesco Exch20191204ETF22.0314.4114.3614.410.050.00
EWDiShares MSCI20191204ETF3.332.821.201.081.631.74
EWGiShares MSCI20191204ETF3.453.071.571.771.501.30
EWGSiShares MSCI20191204ETF20.6511.4011.8411.84-0.44-0.44
EWHiShares MSCI20191204ETF4.293.542.072.381.471.16
EWIiShares MSCI20191204ETF3.492.53-0.140.952.681.58
EWJiShares MSCI20191204ETF1.661.450.240.431.211.02
EWJEiShares MSCI20191204ETF22.0029.0829.0829.080.000.00
EWJViShares MSCI20191204ETF13.949.269.269.260.000.00
EWKiShares MSCI20191204ETF23.226.926.246.240.680.68
EWLiShares MSCI20191204ETF2.601.780.911.100.870.68
EWMiShares MSCI20191204ETF4.303.371.912.151.461.22
EWMCInvesco S&P20191204ETF14.679.699.609.470.090.22
EWNiShares MSCI20191204ETF3.443.281.100.932.182.35
EWOiShares MSCI20191204ETF39.2130.086.956.9523.1323.13
EWPiShares MSCI20191204ETF3.582.771.301.571.471.21
EWQiShares MSCI20191204ETF3.193.622.372.471.251.15
EWREInvesco S&P20191204ETF14.425.905.905.900.000.00
EWSiShares MSCI20191204ETF4.172.991.911.911.081.08
EWSCInvesco S&P20191204ETF31.0618.6818.2418.230.440.45
EWTiShares MSCI20191204ETF2.521.940.500.661.451.28
EWUiShares MSCI20191204ETF3.072.631.081.121.551.51
EWUSiShares MSCI20191204ETF24.6515.4415.4515.29-0.010.15
EWVProShares Tr20191204ETF49.1257.5051.3555.736.161.77
EWWiShares MSCI20191204ETF2.502.540.960.961.581.58
EWXSPDR S&P Eme20191204ETF13.8011.108.698.642.412.46
EWYiShares MSCI20191204ETF1.742.752.091.950.660.80
EWZiShares MSCI20191204ETF2.292.060.330.411.731.65
EWZSiShares MSCI20191204ETF25.0221.8214.1314.117.697.70
EXASExact Scienc20191204A7.644.991.601.763.383.23
EXCExelon Corpo20191204A2.324.070.521.233.552.85
EXELExelixis Inc20191204A6.649.765.245.444.544.35
EXFOEXFO INC.20191204A45.0922.1814.1314.578.057.61
EXIiShares Glob20191204ETF11.315.384.935.090.450.29
EXKEndeavour Si20191204A44.4237.9722.3324.1515.6413.82
EXLSExlService H20191204A14.674.471.882.012.592.46
EXPEagle Materi20191204A10.586.892.672.264.224.63
EXPCExperience I20191204A51.1530.6730.6730.670.000.00
EXPDExpeditors I20191204A3.743.24-0.27-0.253.523.50
EXPEExpedia Grou20191204A4.633.800.931.652.862.14
EXPIeXp World Ho20191204A25.0221.1912.1412.009.059.19
EXPOExponent Inc20191204A10.938.270.681.047.587.23
EXPRExpress, Inc20191204A26.5921.676.618.3615.0613.31
EXRExtra Space20191204A4.101.670.690.880.980.79
EXTNExterran Cor20191204A39.5524.477.709.8016.7714.67
EXTRExtreme Netw20191204A16.8912.655.786.876.875.77
EYENational Vis20191204A14.557.600.903.126.704.48
EYEGEyegate Phar20191204A154.6789.9312.5017.0977.4272.84
EYENEyenovia, In20191204A287.16210.76195.66206.1215.104.64
EYESSecond Sight20191204A121.64358.76327.45327.5931.3031.17
EYLDCambria Emer20191204ETF397.1490.2270.3269.7619.9020.46
EYPTEyePoint Pha20191204A68.1486.3458.0658.5428.2827.80
EZAiShares MSCI20191204ETF7.314.382.632.911.751.47
EZJProShares Ul20191204ETF24.889.539.709.20-0.170.33
EZMWisdomTree U20191204ETF7.664.104.224.29-0.11-0.18
EZPWEzcorp Inc20191204A22.0018.8314.6414.404.194.43
EZUiShare MSCI20191204ETF2.462.391.151.241.241.14
FFord Motor C20191204A11.149.084.915.934.163.14
FAARFirst Trust20191204ETF31.3918.4317.6718.180.760.25
FABFirst Trust20191204ETF32.8417.9817.0817.180.900.80
FADFirst Trust20191204ETF30.2816.0310.7610.765.275.27
FAFFirst Americ20191204A4.864.951.983.472.971.48
FALNiShares Fall20191204ETF25.1616.7513.7214.503.032.25
FAMIFarmmi, Inc.20191204A301.73121.9096.2793.5325.6428.38
FANFirst Trust20191204ETF13.3523.8621.1922.302.671.56
FANGDiamondback20191204A6.018.292.702.435.595.86
FARMFarmer Bros20191204A53.5431.5817.0620.2214.5111.35
FAROFaro Technol20191204A32.3411.491.883.059.608.43
FASDirexion Dai20191204ETF6.3116.700.7413.2815.963.42
FASTFastenal Co20191204A3.287.351.331.746.025.61
FATFAT Brands I20191204A186.06100.1791.3891.388.798.79
FATEFate Therape20191204A16.8814.926.557.678.377.25
FAUGFT Cboe Vest20191204ETF22.520.500.500.500.000.00
FAUSFirst Trust20191204ETF27.9822.0222.0222.020.000.00
FAZDirexion Dai20191204ETF9.577.115.834.621.282.49
FBFacebook, In20191204A1.321.041.140.41-0.100.64
FBCFlagstar Ban20191204A7.663.541.681.641.871.90
FBGXUBS AG FI En20191204ETN110.3644.01-39.3015.6783.3228.34
FBHSFORTUNE BRAN20191204A3.202.150.870.941.291.22
FBIOFortress Bio20191204A88.4951.6127.4026.5824.2025.02
FBIZFirst Busine20191204A101.3837.7025.1832.0912.525.61
FBKFB Financial20191204A38.6440.3426.0527.8614.2912.48
FBMFoundation B20191204A17.858.594.374.884.223.72
FBMSFirst Bancsh20191204A29.5815.388.508.696.886.69
FBNCFirst Bancor20191204A19.448.613.304.065.304.55
FBNDFidelity Tot20191204ETF2.8619.263.1817.1016.092.16
FBPFirst BanCor20191204A10.297.473.684.243.803.25
FBSSFauquier Ban20191204A458.83284.46284.46284.460.000.00
FBTFirst Trust20191204ETF7.166.014.424.901.591.12
FBZFirst Trust20191204ETF98.6837.5236.7237.920.79-0.40
FCFranklin Cov20191204A57.7828.3819.8419.218.559.18
FCAFirst Trust20191204ETF112.8353.6253.6253.620.000.00
FCALFirst Trust20191204ETF7.702.711.181.181.531.53
FCANFirst Trust20191204ETF20.1924.7024.7024.700.000.00
FCAPFirst Capita20191204A50.14196.09106.6998.9389.3797.12
FCAUFIAT CHRYSLE20191204A6.777.201.641.915.565.29
FCBCFirst Commun20191204A78.5145.7927.4128.3118.3817.48
FCBPFirst Choice20191204A95.3124.30-3.454.2127.7520.08
FCCOFirst Commun20191204A64.2231.7426.2026.335.555.42
FCCY1st Constitu20191204A86.9572.2353.4453.5018.7918.73
FCEFFirst Trust20191204ETF40.6924.2525.5422.06-1.292.19
FCELFuelCell Ene20191204A32.9852.8734.8942.4017.9810.47
FCFFirst Common20191204A7.726.921.862.025.054.90
FCFSFirstCash, I20191204A16.777.621.932.635.694.99
FCGFirst Trust20191204ETF10.019.05-1.61-2.3410.6711.39
FCNFTI Consulti20191204A14.145.501.871.883.633.63
FCNCAFirst Citize20191204A41.1220.4812.7611.927.848.56
FCOMFidelity MSC20191204ETF5.253.762.392.321.371.44
FCORFidelity Cor20191204ETF9.837.155.785.581.371.57
FCPIFidelity Sto20191204ETF18.7162.6319.0919.0943.5443.54
FCPTFour Corners20191204A8.514.621.251.483.373.14
FCTRFirst Trust20191204ETF25.0512.1711.4911.580.680.59
FCVTFirst Trust20191204ETF26.1211.5511.0610.650.500.90
FCXFreeport-McM20191204A8.928.540.452.268.096.28
FDBCFidelity D &20191204A366.37198.13124.71111.5073.4186.63
FDDFirst Trust20191204ETF17.4911.827.769.224.062.60
FDEFFirst Defian20191204A16.6310.354.314.226.046.14
FDEMFidelity Tar20191204ETF20.4819.4219.5319.53-0.10-0.10
FDEVFidelity Tar20191204ETF17.490.530.530.530.000.00
FDHYFidelity Hig20191204ETF19.9671.03-10.64-9.5181.6680.53
FDISFidelity MSC20191204ETF4.332.312.982.99-0.67-0.68
FDIVFirst Trust20191204ETF12.925.845.595.590.250.25
FDLFirst Trust20191204ETF3.424.142.723.291.410.84
FDLOFidelity Low20191204ETF9.697.285.265.192.022.09
FDMFirst Trust20191204ETF12.9710.797.9610.892.82-0.10
FDMOFidelity Mom20191204ETF15.5214.088.767.975.326.11
FDNFirst Trust20191204ETF3.363.121.491.311.631.80
FDNIFirst Trust20191204ETF83.7742.6242.6242.620.000.00
FDPFresh Del Mo20191204A20.209.913.853.396.066.52
FDRRFidelity Div20191204ETF28.4912.688.068.034.624.66
FDSFactset Rese20191204A9.444.831.781.763.053.07
FDTFirst Trust20191204ETF21.869.719.339.330.380.37
FDTSFirst Trust20191204ETF112.818.168.168.160.000.00
FDUSFidus Invest20191204A15.7515.967.007.018.958.94
FDVVFidelity Hig20191204ETF14.848.044.734.753.313.29
FDXFedEx Corpor20191204A4.022.831.941.590.881.24
FEFirstEnergy20191204A2.241.760.381.051.380.71
FEIMFrequency El20191204A148.5759.0749.3955.529.683.56
FELEFranklin Ele20191204A21.4312.684.875.577.817.11
FEMFirst Trust20191204ETF16.1712.6912.8312.69-0.140.00
FEMBFirst Trust20191204ETF26.5427.7727.7627.790.01-0.02
FEMSFirst Trust20191204ETF42.1537.6936.6336.651.061.04
FENCFennec Pharm20191204A241.60123.44121.05122.442.391.00
FENYFidelity MSC20191204ETF6.796.044.934.261.111.78
FEPFirst Trust20191204ETF25.9310.1310.0610.110.070.02
FETFORUM ENERGY20191204A77.7886.5846.6847.9139.9338.68
FEULCredit Suiss20191204ETN97.47
FEUZFirst Trust20191204ETF125.9755.1055.5555.55-0.45-0.45
FEXFirst Trust20191204ETF3.272.702.562.390.140.31
FEYEFireEye, Inc20191204A6.369.461.472.837.996.64
FEZSPDR EURO ST20191204ETF2.542.061.191.370.880.69
FFFuture Fuel20191204A28.3216.427.479.568.956.86
FFBCFirst Financ20191204A8.556.272.753.053.523.22
FFBWFFBW, Inc. C20191204A45.5617.5624.1821.07-6.62-3.50
FFGFBL Financia20191204A69.2638.8626.5728.3312.3010.54
FFHGFormula Foli20191204ETF12.459.018.888.880.140.13
FFHLFuwei Films20191204A174.8985.8257.8357.8328.0028.00
FFICFlushing Fin20191204A14.2613.353.283.2710.0710.08
FFINFirst Financ20191204A11.375.260.50-0.394.765.65
FFIUUVA Unconstr20191204ETF31.6427.2827.2827.280.000.00
FFIVF5 Networks20191204A7.635.480.991.934.493.55
FFNWFirst Financ20191204A33.0333.2830.6531.022.632.26
FFRFirst Trust20191204ETF68.7818.2820.2520.25-1.96-1.96
FFSGFormulaFolio20191204ETF18.048.213.714.724.503.49
FFTGFormulaFolio20191204ETF23.253.303.373.37-0.07-0.07
FFTIFormulaFolio20191204ETF12.4513.5213.4813.480.050.05
FFTYInnovator IB20191204ETF5.835.043.593.411.451.63
FFWMFirst Founda20191204A15.7610.983.183.957.797.03
FGFGL Holdings20191204A11.869.174.985.124.204.05
FGBIFIRST GUARAN20191204A237.20132.0699.3099.5032.7632.56
FGDFirst Trust20191204ETF16.338.116.607.161.510.95
FGENFibroGen, In20191204A16.479.293.924.255.365.04
FGMFirst Trust20191204ETF38.1021.7721.7121.710.060.06
FHBFirst Hawaii20191204A6.103.180.610.792.572.39
FHKFirst Trust20191204ETF215.5099.0799.0799.070.000.00
FHLCFidelity MSC20191204ETF4.908.523.914.154.614.37
FHNFirst Horizo20191204A6.425.582.232.563.353.02
FIFRANKS INTER20191204A21.5815.8810.2111.105.674.78
FIBKFirst Inters20191204A21.068.113.913.984.204.12
FIBRiShares Edge20191204ETF16.8911.2111.2111.210.000.00
FICOFair Isaac C20191204A22.989.313.914.585.404.72
FIDFirst Trust20191204ETF39.7235.9343.9943.99-8.05-8.05
FIDIFidelity Int20191204ETF29.418.258.258.250.000.00
FIDUFidelity MSC20191204ETF5.134.273.383.940.890.33
FIEEFI Enhanced20191204ETN111.0135.3835.3835.380.000.00
FIHDUBS AG FI En20191204ETN49.3820.4320.1419.440.290.99
FILLiShares MSCI20191204ETF81.0035.9751.6448.51-15.67-12.54
FINXGlobal X Fun20191204ETF17.407.296.676.770.630.52
FISFidelity Nat20191204A2.873.940.040.543.903.40
FISIFinancial In20191204A72.5130.9119.1417.9411.7712.97
FISRSPDR SSGA Fi20191204ETF19.4815.1719.8019.81-4.64-4.64
FISVFiserv Inc20191204A2.933.832.312.351.521.47
FITFitbit, Inc.20191204A14.6111.135.586.455.564.68
FITBFifth Third20191204A3.395.102.252.172.852.93
FITESPDR S&P Ken20191204ETF22.989.8011.9910.59-2.19-0.79
FIVAFidelity Int20191204ETF93.5216.9214.2814.282.642.64
FIVEFive Below,20191204A8.617.393.544.143.853.24
FIVGDefiance Nex20191204ETF8.3717.5811.699.855.897.73
FIVNFIVE9, INC.20191204A9.716.981.291.955.685.02
FIWFirst Trust20191204ETF10.049.998.488.611.521.38
FIXComfort Syst20191204A11.706.800.532.866.273.94
FIXDFirst Trust20191204ETF3.962.392.232.260.160.13
FIXXHomology Med20191204A52.7257.9013.9316.4243.9741.48
FIYYBarclays ETN20191204ETN75.5362.2358.1258.194.124.04
FIZZNational Bev20191204A18.269.362.612.926.756.44
FJNKPacific Glob20191204ETF16.53
FJPFirst Trust20191204ETF56.1429.1626.6029.162.560.00
FKOFirst Trust20191204ETF71.21141.58141.58141.580.000.00
FKUFirst Trust20191204ETF41.8713.8213.2413.240.590.59
FLFoot Locker,20191204A3.443.881.761.802.122.08
FLAGFLAG-Forensi20191204ETF67.5921.7652.7565.74-30.99-43.98
FLATiPath US Tre20191204ETF113.0224.230.951.4223.2822.81
FLAUFranklin FTS20191204ETF11.579.339.339.330.000.00
FLAXFranklin FTS20191204ETF61.1630.2730.2730.270.000.00
FLBLFranklin Lib20191204ETF28.3220.0220.0220.020.000.00
FLBRFranklin FTS20191204ETF30.9721.0817.1017.103.983.98
FLCAFranklin FTS20191204ETF11.5023.5323.5323.530.000.00
FLCBFranklin Lib20191204ETF27.9125.6824.1224.121.561.56
FLCHFranklin FTS20191204ETF24.8221.2915.9616.045.345.25
FLCOFranklin Lib20191204ETF21.5019.5119.2819.510.230.00
FLDMFluidigm Cor20191204A41.7335.615.5410.1430.0725.46
FLDRFidelity Low20191204ETF4.072.982.982.980.000.00
FLEEFranklin FTS20191204ETF8.333.193.083.140.110.06
FLEHFranklin FTS20191204ETF35.50
FLEUBarclays ETN20191204ETN105.9539.0411.1211.1227.9227.92
FLEXFlex Ltd. Or20191204A8.7411.164.004.537.256.66
FLFRFranklin FTS20191204ETF12.070.000.000.000.000.00
FLGBFranklin FTS20191204ETF18.8316.5316.8516.85-0.32-0.32
FLGECredit Suiss20191204ETN40.5119.3813.2015.486.173.89
FLGRFranklin FTS20191204ETF9.910.00
FLGTFulgent Gene20191204A55.8139.9522.8623.3017.0916.64
FLHKFranklin FTS20191204ETF27.7211.4911.4911.490.000.00
FLHYFranklin Lib20191204ETF11.7010.0610.0610.060.000.00
FLIAFranklin Lib20191204ETF35.9219.4315.5515.553.893.89
FLICFirst of Lon20191204A23.7812.583.674.208.918.38
FLINFranklin FTS20191204ETF18.2527.1127.1127.110.000.00
FLIRFlir Systems20191204A5.949.67-0.62-0.7410.3010.41
FLIYFranklin FTS20191204ETF10.387.855.805.592.052.26
FLJHFranklin FTS20191204ETF54.3746.9946.9946.990.000.00
FLJPFranklin FTS20191204ETF31.2737.5437.5437.540.000.00
FLKRFranklin FTS20191204ETF88.5672.5775.0872.57-2.510.00
FLLFull House R20191204A75.8296.2586.1183.7110.1412.54
FLLAFranklin FTS20191204ETF51.3594.5194.5194.510.000.00
FLLVFranklin Lib20191204ETF22.3210.6211.5210.92-0.90-0.30
FLMFirst Trust20191204ETF180.58111.59111.59111.590.000.00
FLMBFranklin Lib20191204ETF31.6923.5523.5523.550.000.00
FLMIFranklin Lib20191204ETF31.99
FLMNFalcon Miner20191204A60.9235.0516.8118.4018.2416.65
FLMXFranklin FTS20191204ETF59.5644.1444.1444.140.000.00
FLNFirst Trust20191204ETF77.7732.0129.6840.182.33-8.17
FLNGFLEX LNG Ltd20191204A290.22300.27195.66198.09104.61102.18
FLNTFluent, Inc.20191204A66.2658.1726.5438.4931.6319.68
FLOFlowers Food20191204A4.874.610.510.704.103.91
FLOTiShares Floa20191204ETF1.961.281.281.280.000.00
FLOWSPX FLOW, In20191204A14.327.903.654.954.252.96
FLQDFranklin Lib20191204ETF21.959.799.799.790.000.00
FLQEFranklin Lib20191204ETF20.777.907.027.900.880.00
FLQGFranklin Lib20191204ETF21.30
FLQHFranklin Lib20191204ETF47.8990.5290.5490.52-0.020.00
FLQLFranklin Lib20191204ETF5.064.3110.8210.78-6.51-6.48
FLQMFranklin Lib20191204ETF19.7718.5817.4816.951.101.63
FLQSFranklin Lib20191204ETF27.8716.0116.3916.39-0.38-0.38
FLRFluor Corpor20191204A7.196.20-0.291.386.484.81
FLRNSPDR Bloombe20191204ETF3.261.831.661.730.170.10
FLRTPacific Glob20191204ETF30.3224.5924.5924.590.000.00
FLRUFranklin FTS20191204ETF36.8423.068.7123.0614.350.00
FLSFlowserve Co20191204A6.7012.654.845.447.827.22
FLSAFranklin FTS20191204ETF77.6216.1616.1616.160.000.00
FLSWFranklin FTS20191204ETF46.9354.0954.0954.090.000.00
FLTFleetCor Tec20191204A6.944.652.112.422.542.23
FLTBFidelity Lim20191204ETF4.773.893.503.500.390.39
FLTRVanEck Vecto20191204ETF4.463.592.782.780.810.81
FLTWFranklin FTS20191204ETF22.2213.2213.2213.220.000.00
FLWS1-800-FLOWER20191204A22.9533.793.495.1830.3128.61
FLXNFlexion Ther20191204A18.268.797.096.681.702.11
FLXSFlexsteel In20191204A80.5061.2028.4130.5232.7830.68
FLZAFranklin FTS20191204ETF31.3527.6826.9026.900.770.77
FMiShares MSCI20191204ETF10.526.774.274.352.502.42
FMAOFarmers & Me20191204A70.6946.9345.9844.380.952.55
FMATFidelity MSC20191204ETF5.866.713.976.512.740.20
FMBFirst Trust20191204ETF1.931.370.740.980.630.39
FMBHFirst Mid Ba20191204A95.9829.9022.9923.806.926.10
FMBIFirst Midwes20191204A8.9213.563.443.8310.119.72
FMCFMC Corporat20191204A5.733.822.202.281.631.54
FMCIForum Merger20191204A39.1833.1433.1433.140.000.00
FMFFirst Trust20191204ETF83.3584.9784.9784.970.000.00
FMHIFirst Trust20191204ETF24.0722.3622.3622.360.000.00
FMKFirst Trust20191204ETF29.9013.7413.6913.760.05-0.02
FNFabrinet20191204A12.628.885.864.983.023.89
FNBF.N.B. Corp20191204A8.366.864.924.721.942.14
FNCBFNCB Bancorp20191204A103.6398.4097.6097.480.800.92
FNCLFidelity MSC20191204ETF4.423.503.013.070.490.43
FNDFloor & Deco20191204A7.7316.325.918.5610.417.76
FNDASchwab Funda20191204ETF6.189.494.444.495.065.00
FNDBSchwab Funda20191204ETF19.407.056.986.230.080.82
FNDCSchwab Funda20191204ETF12.476.345.916.210.430.14
FNDESchwab Funda20191204ETF3.646.072.984.863.101.22
FNDFSchwab Funda20191204ETF4.773.232.953.130.280.10
FNDXSchwab Funda20191204ETF3.253.400.490.572.912.83
FNFFidelity Nat20191204A3.033.642.462.951.170.69
FNGDMicroSectors20191204ETN12.1911.997.689.874.312.12
FNGOMicroSectors20191204ETN9.199.38-1.462.1110.847.27
FNGSMicroSectors20191204ETN33.4410.9710.9710.970.000.00
FNGUMicroSectors20191204ETN7.246.832.173.134.663.70
FNGZMicroSectors20191204ETN9.590.00-11.22-11.2211.2211.22
FNHCFedNat Holdi20191204A42.8623.93-1.12-21.8825.0545.81
FNIFirst Trust20191204ETF13.109.961.421.428.548.55
FNJNFinjan Holdi20191204A93.3475.8975.2574.650.641.24
FNKFirst Trust20191204ETF42.7220.4920.4320.450.060.04
FNKOFunko, Inc.20191204A13.2411.943.376.068.575.88
FNLCFirst Bancor20191204A100.1126.5622.6421.243.915.31
FNOVFT Cboe Vest20191204ETF28.8721.0314.6314.636.406.40
FNVFranco-Nevad20191204A4.273.37-1.67-0.305.043.67
FNWBFirst Northw20191204A108.6376.1462.6866.9813.469.16
FNXFirst Trust20191204ETF8.146.816.716.770.100.04
FNYFirst Trust20191204ETF33.9721.6819.7721.271.910.41
FOCSFocus Financ20191204A27.7118.207.708.9710.499.23
FOEFerro Corpor20191204A12.0210.105.766.744.333.36
FOLDAmicus Thera20191204A9.5310.921.421.909.519.02
FONRFonar Corpor20191204A73.7941.7533.4935.068.266.69
FORForestar Gro20191204A34.3518.56-3.113.8121.6714.75
FORDForward Indu20191204A433.24301.52266.45266.4535.0735.07
FORKFuling Globa20191204A393.84380.29380.29380.290.000.00
FORMFormFactor I20191204A10.2215.512.402.6613.1112.85
FORRForrester Re20191204A40.1118.404.444.7213.9613.68
FOSLFossil Group20191204A16.7820.440.522.4119.9318.04
FOVLiShares Focu20191204ETF9.0016.0015.7015.700.300.30
FOXFox Corporat20191204A3.2410.311.24-0.119.0810.43
FOXFFox Factory20191204A21.5813.433.675.859.757.58
FPAFirst Trust20191204ETF163.34103.17103.17103.170.000.00
FPACFar Point Ac20191204A48.9029.3629.3629.360.000.00
FPAYFlexShopper,20191204A135.4690.8769.4171.6521.4619.22
FPEFirst Trust20191204ETF5.034.003.623.750.380.25
FPEIFirst Trust20191204ETF27.3312.2712.5912.20-0.320.07
FPHFive Point H20191204A28.8017.5212.0912.515.435.01
FPIFarmland Par20191204A48.3229.0522.3923.656.665.55
FPRXFive Prime T20191204A35.8437.3924.5529.9212.847.47
FPXFirst Trust20191204ETF4.552.421.812.230.610.19
FPXEFirst Trust20191204ETF20.20
FPXIFirst Trust20191204ETF60.9033.3628.6528.644.714.71
FQALFidelity Qua20191204ETF8.902.392.312.460.09-0.07
FRFirst Indust20191204A4.562.691.831.500.861.19
FRAFFranklin Fin20191204A207.81172.9950.9549.63122.04123.36
FRAKVanEck Vecto20191204ETF43.3620.9818.4221.342.56-0.36
FRANFrancesca''s20191204A58.7338.2622.1111.0416.1527.22
FRBAFirst Bank20191204A91.7146.4140.3538.396.068.02
FRBKRepublic Fir20191204A43.2016.5214.1914.972.331.56
FRCFirst Republ20191204A4.814.882.116.532.77-1.66
FRDFriedman Ind20191204A68.5699.3399.8899.33-0.550.00
FRDMFreedom 10020191204ETF18.8754.3954.3919.960.0034.44
FRELFidelity MSC20191204ETF4.4115.212.963.8212.2511.39
FREQFrequency Th20191204A122.9366.4635.9944.3130.4722.16
FRGFranchise Gr20191204A114.29142.48123.28124.4419.1918.04
FRGIFiesta Resta20191204A26.1816.791.352.7915.4413.99
FRHCFreedom Hold20191204A35.4572.5244.2436.7028.2935.82
FRIFirst Trust20191204ETF6.077.464.524.502.942.96
FRLGLarge Cap Gr20191204ETN54.2534.7232.4932.502.232.22
FRMEFirst Mercha20191204A13.368.594.585.854.002.74
FROFrontline Lt20191204A9.586.671.861.834.814.84
FRPHFRP Holdings20191204A293.9085.1483.0085.072.140.08
FRPTFreshpet, In20191204A16.8133.812.9910.3930.8223.42
FRTFederal Real20191204A6.905.303.923.611.381.69
FRTAForterra, In20191204A18.1221.487.258.7314.2312.75
FSBFranklin Fin20191204A30.7421.5110.5212.1410.999.38
FSBCFSB Bancorp,20191204A191.04133.9394.3594.3539.5839.58
FSBWFS Bancorp,20191204A50.8125.4723.2923.422.182.05
FSCTForeScout Te20191204A16.957.701.852.295.855.41
FSEAFirst Seacoa20191204A226.24125.25114.27114.2710.9810.98
FSFGFirst Saving20191204A274.4794.2998.0398.04-3.74-3.75
FSIFlexible Sol20191204A176.2546.0943.9444.362.151.73
FSKFS KKR Capit20191204A15.9212.368.947.943.424.41
FSLRFirst Solar,20191204A7.0525.3932.2032.73-6.81-7.35
FSLYFastly, Inc.20191204A22.6012.254.066.268.195.99
FSMFORTUNA Silv20191204A29.4924.1317.9817.626.066.42
FSMBFirst Trust20191204ETF24.4511.42-6.27-6.5617.6917.98
FSMDFidelity Sma20191204ETF10.033.75-12.17-12.1715.9215.92
FSPFranklin Str20191204A13.5410.286.237.094.063.19
FSSFederal Sign20191204A10.708.092.142.235.955.85
FSTAFidelity MSC20191204ETF4.055.554.063.791.491.76
FSTRFoster (Lb)20191204A91.7641.1632.5334.348.636.82
FSVFirstService20191204A10.764.512.152.052.362.45
FSZFirst Trust20191204ETF27.6119.0118.3518.350.660.66
FTAFirst Trust20191204ETF3.102.661.911.850.760.81
FTACFinTech Acqu20191204A29.7529.7829.7829.780.000.00
FTAGFirst Trust20191204ETF41.9874.4074.4074.400.000.00
FTAIFortress Tra20191204A13.688.221.203.917.024.31
FTCFirst Trust20191204ETF5.103.683.073.070.610.61
FTCHFarfetch Lim20191204A12.9611.221.721.599.509.64
FTCSFirst Trust20191204ETF2.312.252.081.690.170.56
FTDRfrontdoor, i20191204A13.526.331.301.745.034.60
FTECFidelity MSC20191204ETF2.633.192.502.390.690.80
FTEKFuel Tech, I20191204A155.17152.82140.69140.6912.1312.13
FTFTFuture FinTe20191204A216.32155.13146.99152.358.142.77
FTGCFirst Trust20191204ETF20.2023.4723.4123.440.050.03
FTHIFirst Trust20191204ETF15.8111.2110.9810.920.230.29
FTITechnipFMC p20191204A5.284.771.951.852.822.92
FTKFlotek Indus20191204A59.5546.1252.1236.14-6.009.98
FTLBFirst Trust20191204ETF26.365.835.835.830.000.00
FTLSFirst Trust20191204ETF9.585.666.255.81-0.59-0.15
FTNTFortinet, In20191204A6.2917.69-0.311.4717.9916.21
FTRFrontier Com20191204A64.0585.6536.4741.3049.1844.35
FTRIFirst Trust20191204ETF59.4613.1013.1013.100.000.00
FTSFortis Inc.20191204A2.762.780.630.942.151.84
FTSDFranklin Lib20191204ETF10.875.805.785.780.020.02
FTSIFTS Internat20191204A94.0473.0544.4145.3128.6527.74
FTSLFirst Trust20191204ETF2.745.944.415.941.530.00
FTSMFirst Trust20191204ETF1.671.320.910.910.410.41
FTVFortive Corp20191204A3.113.441.190.402.263.04
FTXDFirst Trust20191204ETF26.174.30-12.75-12.7517.0517.05
FTXGFirst Trust20191204ETF59.0418.5818.5818.580.000.00
FTXHFirst Trust20191204ETF39.3223.2016.3416.276.866.93
FTXLFirst Trust20191204ETF41.4226.0723.7620.792.315.28
FTXNFirst Trust20191204ETF46.5526.3427.1127.11-0.77-0.77
FTXOFirst Trust20191204ETF4.723.872.993.810.880.06
FTXRFirst Trust20191204ETF22.2719.8518.7318.731.121.12
FUDE-TRACS UBS20191204ETN69.5631.5931.5931.590.000.00
FULH.B. Fuller20191204A10.587.542.642.764.904.78
FULCFulcrum Ther20191204A247.33140.67124.69119.2915.9821.38
FULTFulton Finan20191204A6.245.211.271.543.943.66
FUMBFirst Trust20191204ETF15.1512.979.009.003.973.97
FUNCedar Fair,20191204A12.3712.447.208.355.244.09
FUNCFirst United20191204A79.732.551.271.631.270.92
FUNDSprott Focus20191204A59.7718.6212.8315.535.793.10
FUSBFirst US Ban20191204A280.80265.52265.52265.520.000.00
FUTProShares Ma20191204ETF36.8914.3016.6714.30-2.370.00
FUTYFidelity MSC20191204ETF3.522.761.772.611.000.15
FUVArcimoto, In20191204A126.86112.8978.1574.8834.7439.12
FVFirst Trust20191204ETF5.614.193.773.860.420.33
FVALFidelity Val20191204ETF27.1515.1413.6513.651.481.48
FVCFirst Trust20191204ETF18.6317.4617.5517.54-0.09-0.08
FVCBFVCBankcorp,20191204A76.5464.5254.3954.3910.1410.14
FVDFirst Trust20191204ETF2.913.241.701.921.541.32
FVEFive Star Se20191204A239.2375.4774.6174.610.860.86
FVLFirst TrustV20191204ETF21.108.278.278.270.000.00
FVRRFiverr Inter20191204A93.6542.1528.9229.2713.2412.88
FWDBAdvisorShare20191204ETF100.7424.4924.4924.490.000.00
FWONALiberty Medi20191204A19.3810.937.127.483.813.45
FWONKLiberty Medi20191204A9.986.311.622.474.693.84
FWRDForward Air20191204A16.566.232.002.064.234.17
FXDFirst Trust20191204ETF4.843.711.121.822.581.89
FXGFirst Trust20191204ETF4.736.044.375.511.670.53
FXHFirst Trust20191204ETF4.843.862.983.190.880.67
FXIiShares Chin20191204ETF2.452.881.381.481.491.40
FXLFirst Trust20191204ETF3.843.842.742.471.111.37
FXNFirst Trust20191204ETF11.178.541.311.287.227.26
FXNCFIRST NATL C20191204A393.31136.59-126.80-126.80263.39263.39
FXOFirst Trust20191204ETF4.102.982.642.730.340.25
FXPProShares Ul20191204ETF4.995.883.092.982.792.90
FXRFirst Trust20191204ETF4.782.071.091.230.990.85
FXUFirst Trust20191204ETF4.425.941.442.684.503.27
FXZFirst Trust20191204ETF5.767.411.411.326.006.09
FYCFirst Trust20191204ETF11.315.845.215.540.630.29
FYLDCambria Fore20191204ETF39.1153.8926.6553.8927.250.00
FYTFirst Trust20191204ETF50.5831.8331.8131.810.010.02
FYXFirst Trust20191204ETF9.767.436.967.180.470.24
GGENPACT LIMI20191204A3.214.210.251.583.962.64
GAACambria Glob20191204ETF36.3422.0220.4720.961.551.05
GABCGerman Ameri20191204A33.4836.379.009.7727.3826.61
GAIAGaia, Inc. C20191204A59.3930.845.425.1525.4225.69
GAINGladstone In20191204A12.9612.464.294.338.178.13
GALSPDR SSgA Gl20191204ETF32.3218.9018.7518.900.150.00
GALTGalectin The20191204A55.3644.5919.4421.1925.1523.41
GAMRETFMG Video20191204ETF21.5945.9344.4844.641.451.29
GARSGarrison Cap20191204A37.1137.9820.6321.8217.3516.16
GASSStealthGas,20191204A44.5233.6121.1522.6812.4610.93
GATXGATX Corpora20191204A16.699.334.404.074.935.26
GAZiPath Series20191204ETN188.56644.46644.46644.460.000.00
GBCIGlacier Banc20191204A10.5913.261.161.8612.1011.40
GBDCGolub Capita20191204A6.1611.12-0.94-0.2412.0611.36
GBFiShares Gove20191204ETF14.245.185.245.19-0.06-0.01
GBILGoldman Sach20191204ETF1.000.630.570.570.060.06
GBLGAMCO Invest20191204A84.7753.437.2030.1246.2323.31
GBLIGlobal Indem20191204A267.4085.5958.8466.9226.7518.67
GBRNew Concept20191204A248.55185.88113.78114.7772.1071.10
GBTGlobal Blood20191204A16.4112.345.605.106.747.24
GBUGiPath Gold E20191204ETN11.86
GBUYGoldman Sach20191204ETF13.0118.0720.7216.50-2.651.58
GBXThe Greenbri20191204A17.2610.866.316.144.554.71
GCAPGain Capital20191204A41.7027.4916.3216.1911.1711.29
GCBCGreene Count20191204A217.4064.3246.3246.3618.0017.96
GCIGannett Co.,20191204A15.4615.484.015.7711.479.70
GCOGenesco Inc.20191204A20.059.142.432.146.717.00
GCOWPacer Global20191204ETF33.4614.4414.2614.440.180.00
GCPGCP Applied20191204A12.167.57-0.610.148.187.43
GDGeneral Dyna20191204A3.672.65-0.140.812.791.84
GDATGoldman Sach20191204ETF12.5832.3322.3523.669.988.67
GDDYGoDaddy Inc20191204A5.702.931.531.031.401.90
GDENGolden Enter20191204A27.3318.427.668.0310.7710.40
GDMAGadsden Dyna20191204ETF19.058.038.038.030.000.00
GDNAGoldman Sach20191204ETF6.2424.1520.5036.173.65-12.02
GDOTGreen Dot Co20191204A10.125.60-1.52-1.237.136.84
GDPGoodrich Pet20191204A184.48151.76138.94139.2712.8112.49
GDVDPrincipal Ac20191204ETF298.73121.65121.65121.650.000.00
GDXVanEck Vecto20191204ETF3.643.170.240.512.932.66
GDXJVanEck Vecto20191204ETF2.587.354.995.232.382.16
GEGeneral Elec20191204A9.107.133.363.653.773.48
GECGreat Elm Ca20191204A1120.31642.97636.34636.496.636.49
GECCGreat Elm Ca20191204A94.2060.4244.0343.8916.3916.53
GEFGreif, Inc.20191204A24.359.185.195.333.993.85
GEFBGreif, Inc.20191204A109.7660.8642.0651.6818.819.19
GELGenesis Ener20191204A10.177.331.321.816.015.52
GEMGoldman Sach20191204ETF24.6112.5711.4811.411.081.16
GENGenesis Heal20191204A73.9060.1937.6837.6422.5222.55
GENCGencor Indus20191204A80.0837.6234.4336.193.201.44
GENYPrincipal Mi20191204ETF61.6744.3344.3344.330.000.00
GEOThe GEO Grou20191204A8.146.521.472.215.044.31
GEOSGeospace Tec20191204A69.3144.4713.9317.2330.5427.24
GERNGeron Corp20191204A67.3458.0638.6438.6419.4219.42
GESGuess?, Inc.20191204A8.758.291.584.086.714.21
GEVOGevo, Inc.20191204A116.9269.7945.9950.1723.8019.62
GFEDGuaranty Fed20191204A198.0293.3293.3293.320.000.00
GFFGriffon Corp20191204A19.179.793.763.776.036.02
GFINGoldman Sach20191204ETF13.036.633.946.642.69-0.01
GFNGeneral Fina20191204A121.63102.5763.4763.5939.1038.97
GGGGraco Inc20191204A6.223.931.621.812.302.12
GHGuardant Hea20191204A22.8219.166.576.9812.5912.18
GHCGRAHAM HOLDI20191204A35.8422.1415.6218.216.063.42
GHLGreenhill &20191204A18.3810.452.112.728.347.73
GHMGraham Corpo20191204A69.7046.8837.7939.979.096.90
GHSIGuardion Hea20191204A82.15106.4285.5088.3120.9318.11
GHYBGoldman Sach20191204ETF17.7712.0511.8711.870.180.18
GHYGiShares US &20191204ETF13.9411.1310.3810.380.760.76
GIBCGI Inc.20191204A4.464.354.353.580.000.77
GIFIGulf Island20191204A57.03182.5928.6129.86153.98152.82
GIGBGoldman Sach20191204ETF6.352.833.623.28-0.79-0.45
GIGESoFi Gig Eco20191204ETF115.7445.2045.2045.200.000.00
GIGMGigaMedia Lt20191204A250.42436.61436.61436.610.000.00
GIISPDR S&P Glo20191204ETF13.5128.6626.8028.561.860.10
GIIIG-Iii Appare20191204A17.8022.0015.9612.846.049.16
GILGildan Activ20191204A4.272.850.961.381.891.48
GILDGilead Scien20191204A1.932.340.040.132.302.21
GILTGilat Satell20191204A82.5350.2911.6611.6638.6338.63
GISGeneral Mill20191204A2.103.401.532.551.870.86
GIXGigCapital2,20191204A50.6376.2975.7875.780.510.51
GKOSGlaukos Corp20191204A17.346.952.472.454.494.51
GLGlobe Life I20191204A4.092.23-0.080.262.311.97
GLADGladstone Ca20191204A17.307.706.236.551.471.15
GLBSGlobus Marit20191204A140.97168.28165.14163.573.134.71
GLBYWisdomTree Y20191204ETF51.1936.8336.8336.830.000.00
GLBZGlen Burnie20191204A399.50
GLDDGreat Lakes20191204A14.2036.266.377.2930.1929.00
GLDICredit Suiss20191204ETF54.5332.3232.4632.58-0.14-0.26
GLEOGalileo Acqu20191204A764.86
GLGTD Holdings,20191204A116.23114.1557.4761.2456.6952.91
GLIBAGCI Liberty,20191204A9.656.261.713.914.552.35
GLIFAGFiQ Global20191204ETF469.90
GLMDGalmed Pharm20191204A98.5765.6236.2143.0829.4122.54
GLNGGolar LNG Lt20191204A11.0710.212.112.238.097.98
GLOBGLOBANT S.A.20191204A16.809.643.444.056.195.59
GLOGGASLOG LTD20191204A16.5812.854.304.048.558.81
GLOPGASLOG PARTN20191204A16.7815.097.508.767.596.33
GLPGlobal Partn20191204A20.7911.21-0.48-0.1511.6911.36
GLPIGaming and L20191204A5.692.80-1.09-0.533.893.33
GLREGreenlight C20191204A38.1625.735.924.4919.8021.23
GLTGlatfelter20191204A16.839.363.684.265.685.10
GLUUGlu Mobile I20191204A17.9214.700.724.7313.969.95
GLWCorning Inco20191204A3.5910.038.928.861.131.31
GLYCGlycoMimetic20191204A35.9627.19-0.683.8727.8723.32
GMGeneral Moto20191204A2.802.480.951.111.531.38
GMANGoldman Sach20191204ETF12.7329.0634.1734.21-5.11-5.15
GMDAGamida Cell20191204A231.15156.30114.12117.1642.1839.14
GMEGameStop Cor20191204A15.7113.875.266.978.606.88
GMEDGLOBUS MEDIC20191204A9.426.081.832.094.253.99
GMFSPDR S&P Eme20191204ETF21.5816.5114.5514.181.952.32
GMHIGores Metrop20191204A118.34
GMLPGolar LNG Pa20191204A19.4420.341.54-3.2218.8023.55
GMOGeneral Moly20191204A28.3433.2718.0818.1115.1915.16
GMOMCambria Glob20191204ETF24.4012.0412.9012.29-0.86-0.25
GMREGlobal Medic20191204A16.868.723.864.464.864.26
GMSGMS Inc.20191204A14.427.031.662.235.374.80
GNAFMicroSectors20191204ETN7.787.65-1.34-0.458.998.10
GNCGNC Holdings20191204A36.6127.5015.1816.0012.3211.50
GNCAGenocea Bios20191204A158.19128.91129.06129.00-0.15-0.09
GNEGENIE ENERGY20191204A25.9513.55-0.121.4913.6712.06
GNKGENCO SHIPPI20191204A20.6213.907.027.626.886.28
GNLGlobal Net L20191204A5.717.09-0.022.277.114.82
GNLNGreenlane Ho20191204A117.8672.1553.2555.9218.9016.23
GNMAiShares GNMA20191204ETF13.267.867.587.600.280.26
GNMKGenMark Diag20191204A26.5062.2519.8720.7942.3841.46
GNOMGlobal X Gen20191204ETF17.7912.005.125.066.886.94
GNPXGenprex, Inc20191204A230.43164.00137.64142.1726.3621.83
GNRSPDR S&P Glo20191204ETF11.864.996.404.79-1.400.20
GNRCGENERAC HOLD20191204A8.566.732.684.324.052.41
GNSSGenasys Inc.20191204A143.28100.9150.1750.1750.7550.75
GNTXGentex Corp20191204A4.075.490.370.575.124.92
GNTYGuaranty Ban20191204A129.4378.4460.6362.1517.8116.30
GNUSGenius Brand20191204A336.78242.56144.67176.4897.8966.08
GNWGenworth Fin20191204A25.6521.8813.2213.278.668.61
GOGrocery Outl20191204A21.5517.881.443.0516.4414.83
GOATVanEck Vecto20191204ETF46.1970.6270.6270.620.000.00
GOAUUS Global GO20191204ETF39.2732.5343.1848.26-10.66-15.73
GOEXGlobal X Gol20191204ETF77.5161.1061.4361.10-0.320.00
GOGLGolden Ocean20191204A18.2625.458.024.9417.4320.51
GOGOGogo Inc.20191204A17.8515.060.893.2514.1811.82
GOLDBarrick Gold20191204A5.865.441.550.663.894.78
GOLFAcushnet Hol20191204A13.846.303.443.742.862.55
GOODGladstone Co20191204A14.675.964.295.321.660.64
GOOGAlphabet Inc20191204A3.832.670.461.252.211.42
GOOGLAlphabet Inc20191204A4.112.110.420.951.691.16
GOOSCanada Goose20191204A6.787.022.593.844.433.18
GOROGold Resourc20191204A23.0223.1515.2816.717.886.44
GOSSGossamer Bio20191204A45.5932.375.0410.4127.3321.95
GOVTiShares U.S.20191204ETF3.832.572.332.330.230.24
GPAQGordon Point20191204A46.83
GPCGenuine Part20191204A4.482.111.210.830.901.28
GPIGroup 1 Auto20191204A25.8611.944.344.687.607.26
GPKGraphic Pack20191204A6.185.142.462.912.682.23
GPLGreat Panthe20191204A37.4338.3934.8234.853.573.55
GPMTGranite Poin20191204A6.635.001.701.793.303.21
GPNGlobal Payme20191204A4.666.660.961.395.695.27
GPORGulfport Ene20191204A40.5033.668.7911.3924.8622.24
GPREGreen Plains20191204A13.6632.92-3.43-3.5736.3836.49
GPRKGEOPARK LIMI20191204A22.1413.165.556.287.616.88
GPROGoPro, Inc.20191204A25.8021.395.508.5115.8912.87
GPSThe Gap, Inc20191204A6.405.732.073.643.662.09
GPXGP Strategie20191204A69.11104.231.428.70102.8195.53
GQREFlexShares G20191204ETF11.578.527.867.440.671.08
GRAW.R. Grace &20191204A8.093.69-0.090.223.783.47
GRAFGraf Industr20191204A11.1019.7919.7919.790.000.00
GRBKGreen Brick20191204A20.2013.544.184.289.369.26
GRCThe Gorman-R20191204A53.8537.6219.4621.3818.1716.24
GREKGlobal X MSC20191204ETF19.4018.5912.4012.896.185.70
GRESIQ ARB Globa20191204ETF25.5613.9312.6014.081.33-0.15
GRIDFirst Trust20191204ETF29.6311.5510.5210.811.030.74
GRIFGriffin Indu20191204A189.5261.5133.5743.3427.9418.17
GRINGrindrod Shi20191204A456.19251.63-7.09-7.09258.72258.72
GRMNGarmin Ltd20191204A3.432.500.560.801.941.70
GRNiPath Series20191204ETN68.82
GRNBVanEck Vecto20191204ETF22.8624.5625.5326.05-0.96-1.49
GRNQGreenpro Cap20191204A650.80453.49460.24466.81-6.75-13.32
GROWUS Global In20191204A158.35150.73134.61134.6216.1216.11
GRPNGroupon, Inc20191204A34.6725.5916.2017.809.407.79
GRTSGritstone On20191204A86.8749.8813.2620.4436.6129.44
GRTXGalera Thera20191204A112.6963.9162.1343.241.7720.67
GRUAB Svensk Ek20191204ETN75.5416.0016.0016.000.000.00
GRUBGRUBHUB INC.20191204A8.045.382.092.263.293.12
GRWGGROW GENERAT20191204A75.6151.2434.5238.3016.7212.94
GSGoldman Sach20191204A2.892.890.691.282.211.61
GSATGlobalstar,20191204A60.4285.8260.5369.4725.3716.44
GSBGlobalSCAPE,20191204A44.6445.59-11.36-8.1856.9553.77
GSBCGreat Southe20191204A37.3618.279.8810.418.397.86
GSCGS Connect S20191204ETN41.16
GSEUGoldman Sach20191204ETF53.6840.4645.1941.77-4.74-1.31
GSEWGoldman Sach20191204ETF12.9817.8517.2217.250.620.60
GSHDGoosehead In20191204A44.0024.2711.8814.6312.399.64
GSIEGoldman Sach20191204ETF11.709.288.518.930.770.35
GSITGSI Technolo20191204A66.8952.0124.2825.0227.7326.99
GSJYGoldman Sach20191204ETF52.2515.4915.4915.490.000.00
GSKYGreenSky, In20191204A22.0522.43-0.29-0.0922.7222.52
GSLGlobal Ship20191204A129.3367.0970.0168.90-2.92-1.80
GSLCGoldman Sach20191204ETF3.123.791.861.951.931.84
GSMFerroglobe P20191204A118.99115.6289.7688.7125.8626.91
GSPBarclays Ban20191204ETN23.298.588.488.290.100.29
GSSGolden Star20191204A39.6828.2221.6821.616.546.60
GSSCGS ActiveBet20191204ETF21.0319.0318.3918.020.641.01
GSSTGoldman Sach20191204ETF7.415.565.565.560.000.00
GSUMGridsum Hold20191204A170.21114.6975.3874.2139.3140.48
GSVGold Standar20191204A63.3094.8734.6446.8760.2448.01
GSYInvesco Ultr20191204ETF1.981.481.291.360.190.12
GTGoodyear Tir20191204A6.935.411.341.674.073.73
GTEGran Tierra20191204A30.7036.3541.6241.83-5.28-5.48
GTECGreenland Te20191204A522.93292.68292.68292.680.000.00
GTESGates Indust20191204A28.9813.662.814.5710.859.09
GTHXG1 Therapeut20191204A39.7224.022.984.1621.0319.86
GTIMGood Times R20191204A325.27219.70224.18223.09-4.48-3.39
GTIPGoldman Sach20191204ETF3.722.092.102.08-0.010.00
GTLSChart Indust20191204A15.0916.264.594.6711.6611.59
GTNGray Televis20191204A11.8410.232.372.807.877.45
GTNAGray Televis20191204A1197.38626.68626.68626.680.000.00
GTOInvesco Tota20191204ETF8.593.453.733.75-0.27-0.30
GTSTriple-S Man20191204A19.5410.291.410.188.8810.10
GTTGTT Communic20191204A29.1316.715.998.0910.728.63
GTXGarrett Moti20191204A23.6510.981.364.009.626.98
GTYGetty Realty20191204A14.447.702.973.984.733.72
GTYHGTY Technolo20191204A238.4461.7144.9448.1416.7813.57
GUDBSage ESG Int20191204ETF36.0911.1711.7411.74-0.57-0.57
GULFWisdomTree20191204ETF120.2439.77-6.16-6.1645.9245.92
GUNRFlexShares G20191204ETF3.612.581.952.180.630.40
GUREGulf Resourc20191204A719.89405.91135.03135.03270.88270.88
GURUGlobal X Gur20191204ETF34.4719.5819.0819.820.49-0.25
GUSHDirexion Dai20191204ETF14.348.502.982.205.526.30
GVGoldfield Co20191204A76.7451.6030.6529.6920.9521.91
GVAGranite Cons20191204A11.296.672.992.333.684.34
GVALCambria Glob20191204ETF9.564.063.783.780.280.29
GVIiShares Inte20191204ETF4.512.292.062.080.230.21
GVIPGoldman Sach20191204ETF28.6030.0329.0630.630.97-0.60
GVPGSE Systems,20191204A267.39317.75197.86197.86119.89119.89
GWBGreat Wester20191204A8.543.91-0.57-0.104.484.00
GWGHGWG Holdings20191204A229.89175.7139.1939.19136.52136.52
GWREGUIDEWIRE SO20191204A7.297.264.115.103.142.16
GWRSGlobal Water20191204A91.49157.6698.92100.9258.7456.74
GWWW.W. Grainge20191204A8.103.512.172.281.341.23
GWXSPDR S&P Int20191204ETF30.8512.328.708.803.623.52
GXCSPDR S&P Chi20191204ETF8.816.645.495.851.170.81
GXFGlobal X FTS20191204ETF34.1210.3710.3710.370.000.00
GXGGlobal X MSC20191204ETF51.7720.727.079.9113.6510.81
GXGXGX Acquisito20191204A68.132757.39271.13271.132486.262486.26
GXTGGlobal X The20191204ETF503.07333.43333.43333.430.000.00
GYLDArrow Dow Jo20191204ETF68.3386.3684.4584.521.901.84
GYROGyrodyne, LL20191204A238.04229.01229.01229.010.000.00
HHyatt Hotels20191204A5.715.472.672.892.792.58
HAHawaiian Hol20191204A9.679.822.143.007.686.82
HACKETFMG Prime20191204ETF10.256.517.225.70-0.710.81
HAEHaemonetics20191204A14.517.411.172.146.235.26
HAFCHanmi Financ20191204A17.6119.251.412.0317.8417.22
HAILSPDR S&P Ken20191204ETF19.165.77-3.43-1.139.206.90
HAINHain Celesti20191204A8.516.052.012.234.043.82
HALHalliburton20191204A4.704.37-0.93-0.085.294.45
HALLHallmark Fin20191204A55.8731.4716.9917.2114.4714.26
HALOHalozyme The20191204A7.506.911.422.065.494.85
HAPVanEck Vecto20191204ETF22.097.156.256.870.900.28
HAPPHappiness Bi20191204A219.30278.17268.93268.939.249.24
HARPHarpoon Ther20191204A112.3652.8616.9032.0535.9520.80
HASHasbro, Inc.20191204A4.605.473.913.481.572.00
HASIHANNON ARMST20191204A10.617.864.954.412.903.45
HAUZXtrackers In20191204ETF25.0617.628.588.469.049.16
HAWXiShares Curr20191204ETF22.4525.0026.5825.22-1.58-0.22
HAYNHaynes Inter20191204A40.8742.3111.8915.6330.4226.68
HBANHuntington B20191204A6.746.701.082.485.624.22
HBBHamilton Bea20191204A78.3935.2014.7519.5120.4515.69
HBCPHome Bancorp20191204A129.7440.6128.7933.2411.827.36
HBIHanesbrands,20191204A7.017.496.316.251.181.26
HBIOHarvard Bios20191204A72.7153.2738.0539.4015.2213.87
HBMHudbay Miner20191204A28.3925.96-1.191.0027.1224.93
HBMDHoward Banco20191204A65.5743.2324.5832.6518.6510.58
HBNCHorizon Banc20191204A20.6111.716.535.945.185.77
HBPHuttig Build20191204A272.55111.2580.1180.1131.1531.15
HBTHBT Financia20191204A108.1524.8615.5118.299.346.56
HCAHCA Healthca20191204A3.862.070.560.621.511.45
HCACHennessy Cap20191204A79.2139.6039.6039.600.000.00
HCAPHarvest Capi20191204A141.6049.4541.3842.248.067.21
HCATHealth Catal20191204A47.6540.2218.7820.7721.4419.46
HCCWarrior Met20191204A10.446.112.052.974.063.14
HCCHHL Acquisiti20191204A53.47
HCCIHeritage-Cry20191204A51.1422.0611.8511.5210.2210.54
HCFTHunt Compani20191204A45.0735.6216.9216.9218.7018.70
HCHCHC2 Holdings20191204A72.7645.2129.1830.9616.0314.25
HCIHCI Group, I20191204A35.1229.3821.1318.898.2610.50
HCKTHackett Grou20191204A21.699.126.526.632.592.48
HCRHi-Crush Inc20191204A92.8794.7540.4546.1154.3048.63
HCSGHealthcare S20191204A10.7213.053.064.669.998.39
HDHome Depot,20191204A1.802.231.051.461.180.76
HDAWXtrackers MS20191204ETF32.5618.4618.4618.460.000.00
HDEFXtrackers MS20191204ETF20.204.434.314.340.130.10
HDGProShares He20191204ETF19.7516.4016.4016.400.000.00
HDGEAdvisorShare20191204ETF26.3242.4136.3232.856.099.57
HDLBETRACS Month20191204ETN142.92
HDMVFirst Trust20191204ETF26.3820.0620.0620.060.000.00
HDSHD Supply Ho20191204A4.3616.610.741.1215.8715.49
HDSNHudson Techn20191204A149.6281.1250.7155.1230.4126.00
HDViShares Core20191204ETF1.421.210.730.270.490.95
HEHawaiian Ele20191204A5.253.480.780.742.702.75
HEARTurtle Beach20191204A27.0019.273.065.9816.2113.29
HEBTHebron Techn20191204A121.0271.0044.1448.0026.8623.00
HECOStrategy Sha20191204ETF18.3410.4010.3310.400.070.00
HEDJWisdomTree E20191204ETF1.581.190.660.640.530.55
HEEMiShares Curr20191204ETF20.0313.0512.9913.170.06-0.12
HEESH&E Equipmen20191204A17.0330.39-6.94-6.0237.3336.41
HEFAiShares Curr20191204ETF3.322.571.841.900.740.67
HEIHEICO Corpor20191204A8.924.441.191.233.253.21
HEIAHEICO CORP C20191204A13.7716.0211.9612.024.064.00
HELEHelen Of Tro20191204A16.837.573.103.644.473.93
HEPHolly Energy20191204A21.0315.1413.8313.361.311.79
HEPAHepion Pharm20191204A72.6869.1843.1947.9225.9921.26
HERDPacer Cash C20191204ETF39.3727.4927.4927.490.000.00
HEROGlobal X Vid20191204ETF63.7335.9735.9735.970.000.00
HESHess Corpora20191204A4.412.680.951.621.741.07
HESMHess Midstre20191204A27.0422.26-1.452.8723.7119.39
HEWCiShares Curr20191204ETF24.8220.5818.0318.202.552.38
HEWGiShares Curr20191204ETF4.483.062.872.950.190.11
HEWIiShares Curr20191204ETF89.7137.1137.1137.110.000.00
HEWJiShares Curr20191204ETF3.022.991.651.971.341.02
HEWLiShares Curr20191204ETF51.6443.4243.7343.73-0.31-0.31
HEWPiShares Curr20191204ETF114.2336.5436.5436.540.000.00
HEWUiShares Curr20191204ETF28.4418.2523.7126.80-5.46-8.56
HEWWiShares Curr20191204ETF21.35
HEWYiShares Curr20191204ETF59.7324.2724.2724.270.000.00
HEXOHEXO Corp.20191204A47.0341.9622.4124.3519.5417.58
HEZUiShares Curr20191204ETF3.263.122.462.490.660.63
HFBLHome Federal20191204A843.26631.53628.32628.323.213.21
HFCHOLLYFRONTIE20191204A6.033.842.052.371.791.47
HFFGHF Foods Gro20191204A139.8841.6530.5231.4511.1310.20
HFWAHeritage Fin20191204A19.0610.013.503.736.516.27
HFXEIQ 50 Percen20191204ETF28.78
HFXIIQ 50 Percen20191204ETF25.5515.735.967.349.768.39
HFXJIQ 50 Percen20191204ETF48.8645.7151.1551.15-5.44-5.44
HGSHChina HGS Re20191204A960.491144.361035.801035.80108.55108.55
HGVHilton Grand20191204A8.634.472.182.822.291.65
HHCThe Howard H20191204A12.625.681.562.044.123.63
HHHHWealthbridge20191204A71.0678.9078.9078.900.000.00
HHSHarte-Hanks,20191204A663.33268.1289.5482.04178.59186.08
HHTHuitao Techn20191204A229.14106.3675.7484.7930.6221.58
HIHillenbrand,20191204A7.116.531.752.194.794.34
HIBBHibbett Spor20191204A9.8317.642.653.8415.0013.80
HIBLDirexion Dai20191204ETF75.1070.1366.2566.253.883.88
HIBSDirexion Dai20191204ETF292.21195.47132.97137.9962.4957.47
HIFSHingham Inst20191204A114.6778.64-18.3830.9096.9347.65
HIGThe Hartford20191204A2.652.950.700.352.252.60
HIHOHighway Hold20191204A419.6668.0034.1933.5433.8134.46
HIIHuntington I20191204A9.584.151.582.202.571.95
HILHill Interna20191204A63.7242.7731.1141.2511.661.51
HIPSGraniteShare20191204ETF44.8725.5125.5125.510.000.00
HIWHighwoods Pr20191204A5.353.030.450.532.592.50
HJLIHancock Jaff20191204A610.85474.69268.16343.58206.52131.11
HJPXiShares Curr20191204ETF32.48
HLHecla Mining20191204A36.3926.709.0411.4617.6615.24
HLALWahed FTSE U20191204ETF7.968.188.058.030.130.15
HLFHerbalife Nu20191204A8.846.483.893.172.593.32
HLIHoulihan Lok20191204A8.525.930.921.145.064.83
HLIOHelios Techn20191204A43.3421.273.645.0017.6416.28
HLITHarmonic Inc20191204A14.3618.625.557.5313.0711.09
HLNEHamilton Lan20191204A27.5213.287.949.785.343.50
HLTHilton World20191204A3.132.532.262.710.27-0.18
HLXHelix Energy20191204A12.2711.870.447.7211.434.16
HMGHMG / Courtl20191204A259.81266.19266.19266.190.000.00
HMHCHoughton Mif20191204A20.1023.98-0.800.8924.7823.10
HMLPHOEGH LNG PA20191204A25.0914.557.136.987.427.57
HMNHorace Mann20191204A13.135.051.502.423.552.63
HMNFHMN Financia20191204A689.80137.96137.96137.960.000.00
HMOPHartford Mun20191204ETF22.964.474.474.470.000.00
HMSTHomeStreet,20191204A12.9094.049.5410.6084.5083.44
HMSYHMS Holdings20191204A9.0514.683.04-0.1511.6414.84
HMTVHemisphere M20191204A47.8011.457.155.664.305.79
HNDLStrategy Sha20191204ETF