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 Avg20191205A7.085.622.232.723.402.91
ETF_AvgVW ETF Avg20191205ETF2.222.951.691.811.261.15
ETN_AvgVW ETN Avg20191205ETN15.6916.1111.4711.844.654.29
AAgilent Tech20191205A3.886.080.891.565.194.52
AAAlcoa Corpor20191205A5.464.650.251.314.403.35
AAAUPerth Mint P20191205ETF7.575.895.895.890.000.00
AADRAdvisorShare20191205ETF42.6320.6120.6120.610.000.00
AALAmerican Air20191205A3.764.070.710.933.363.15
AAMCAltisource A20191205A667.84448.96365.86406.9683.1042.00
AAMEAtlantic Ame20191205A459.51260.15162.16225.3997.9934.76
AANAaron's, Inc20191205A9.514.790.600.464.194.33
AAOIApplied Opto20191205A16.6514.41-0.890.8915.2913.57
AAONAaon Inc20191205A19.3010.224.754.465.465.75
AAPADVANCE AUTO20191205A6.253.171.731.721.441.45
AAPLApple Inc.20191205A0.750.670.400.410.260.26
AATAMERICAN ASS20191205A6.694.331.842.132.492.20
AAUAlmaden Mine20191205A91.63102.9773.2283.1929.7519.78
AAWWAtlas Air Wo20191205A22.3842.851.094.0641.7638.80
AAXJiShares MSCI20191205ETF1.462.601.251.411.401.24
AAXNAxon Enterpr20191205A12.317.013.213.363.803.65
ABAllianceBern20191205A12.0312.044.635.747.416.30
ABBVABBVIE INC.20191205A1.822.080.611.141.470.94
ABCAmerisourceB20191205A6.435.722.102.283.623.45
ABCBAmeris Banco20191205A11.497.535.165.652.371.88
ABEOAbeona Thera20191205A45.1641.5517.2822.6024.6419.32
ABGAsbury Autom20191205A28.7810.806.616.314.204.49
ABIOARCA biophar20191205A354.34108.6378.79100.1029.848.53
ABMABM Industri20191205A11.623.60-0.150.933.752.67
ABMDAbiomed Inc20191205A16.117.352.393.024.964.32
ABRArbor Realty20191205A6.905.332.242.423.092.91
ABTAbbott Labor20191205A2.031.660.230.871.430.79
ABTXAllegiance B20191205A10.178.75-0.762.009.516.75
ABUSArbutus Biop20191205A85.6885.7041.1244.4644.5841.24
ACAssociated C20191205A293.32188.89165.75162.1323.1526.76
ACAArcosa, Inc.20191205A13.136.242.753.113.493.13
ACADAcadia Pharm20191205A13.0911.843.615.398.236.45
ACAMAcamar Partn20191205A18.4320.1220.1220.120.000.00
ACBAurora Canna20191205A40.8734.4518.6720.9915.7813.46
ACBIAtlantic Cap20191205A20.3328.0421.7119.086.338.96
ACCAmerican Cam20191205A5.702.611.490.481.132.13
ACCOAcco Brands20191205A12.907.734.094.433.643.30
ACELAccel Entert20191205A48.7426.9224.8023.612.123.31
ACERAcer Therape20191205A163.0989.3279.5782.109.757.22
ACESALPS Clean E20191205ETF19.22104.2056.6498.6747.565.53
ACGLArch Capital20191205A4.452.762.062.430.700.33
ACHCAcadia Healt20191205A8.419.486.304.703.184.78
ACHVAchieve Life20191205A216.55167.5192.7090.7974.8176.72
ACIAAcacia Commu20191205A5.823.851.592.842.261.01
ACIOAptus Collar20191205ETF23.5423.6218.2823.625.340.00
ACIUAC Immune SA20191205A66.5944.9196.0493.62-51.14-48.71
ACIWACI Worldwid20191205A8.479.580.562.239.027.35
ACLSAxcelis Tech20191205A12.7430.34-3.73-2.9234.0733.26
ACMAecom20191205A4.433.910.551.153.362.76
ACMRACM Research20191205A41.7924.53-1.18-2.8325.7127.36
ACNAccenture PL20191205A2.911.831.171.110.660.72
ACNBACNB Corp20191205A124.1995.3875.3579.0120.0316.37
ACORAcorda Thera20191205A59.1144.8726.3227.3918.5517.39
ACREAres Commerc20191205A9.447.924.554.493.363.43
ACRSAclaris Ther20191205A89.1664.7644.8942.7219.8722.04
ACRXAcelRx Pharm20191205A54.5446.1619.6424.5826.5221.41
ACSGXtrackers MS20191205ETF28.428.128.128.120.000.00
ACSIAmerican Cus20191205ETF7.4415.2215.0415.380.17-0.17
ACSTAcasti Pharm20191205A61.9745.4328.1229.1017.3216.34
ACTAdvisorShare20191205ETF23.2523.2721.9621.961.311.31
ACTGAcacia Resea20191205A54.4870.269.239.4761.0460.79
ACTTAct II Globa20191205A90.78535.100.000.00535.10535.10
ACUAcme United20191205A208.4520.6120.6120.610.000.00
ACWFiShares Edge20191205ETF29.4210.279.9910.270.280.01
ACWIiShares MSCI20191205ETF1.301.250.160.231.090.94
ACWViShares Edge20191205ETF4.042.492.212.010.280.48
ACWXiShares MSCI20191205ETF2.091.74-0.220.051.961.69
ACYAeroCentury20191205A526.09349.36312.74295.0036.6154.35
ADBEAdobe Inc.20191205A3.714.471.611.912.862.56
ADCAgree Realty20191205A6.593.673.510.920.162.74
ADESAdvanced Emi20191205A25.1923.488.196.6415.2916.84
ADIAnalog Devic20191205A2.611.570.060.201.511.36
ADILAdial Pharma20191205A246.11202.24209.12205.52-6.88-3.28
ADMArcher Danie20191205A2.752.331.560.960.771.37
ADMAADMA Biologi20191205A31.8026.344.747.0121.6019.34
ADMEAptus Behavi20191205ETF11.544.274.114.230.160.04
ADMPAdamis Pharm20191205A60.8857.5444.4048.7413.148.80
ADMSAdamas Pharm20191205A34.9922.916.219.6016.7013.31
ADNTAdient plc O20191205A15.209.455.085.964.373.49
ADPAutomatic Da20191205A2.871.500.270.261.231.24
ADPTAdaptive Bio20191205A45.2321.117.509.2613.6111.85
ADREInvesco BLDR20191205ETF17.9115.638.237.577.408.06
ADROAduro Biotec20191205A84.7977.2550.7750.8326.4826.42
ADSAlliance Dat20191205A8.454.962.843.032.121.93
ADSKAutodesk Inc20191205A5.484.782.672.262.112.52
ADSWAdvanced Dis20191205A3.112.770.421.682.351.09
ADTADT Inc.20191205A11.718.750.501.198.247.55
ADTNAdtran Inc20191205A18.3721.782.593.5819.1918.20
ADUSAddus HomeCa20191205A24.4014.456.987.737.486.72
ADVMAdverum Biot20191205A17.7210.621.231.869.388.75
ADXSAdvaxis, Inc20191205A67.0672.2249.4950.5322.7321.68
AEAdams Resour20191205A245.55136.9070.71108.1666.1928.74
AEEAmeren Corpo20191205A2.612.140.940.681.201.46
AEGNAegion Corp20191205A27.4128.593.742.9224.8525.67
AEHRAehr Test Sy20191205A135.1869.0943.6946.2625.3922.83
AEISAdvanced Ene20191205A12.575.042.642.702.402.34
AELAmerican Equ20191205A10.794.671.221.963.442.70
AEMAgnico Eagle20191205A4.273.030.090.992.942.05
AEMDAETHLON MEDI20191205A294.27302.67202.80235.2499.8767.43
AEOAmerican Eag20191205A6.725.071.441.703.633.36
AEPAmerican Ele20191205A2.872.000.280.181.721.82
AERAercap Holdi20191205A3.862.920.400.512.522.42
AERIAerie Pharma20191205A17.0112.600.444.6712.167.93
AESAES Corporat20191205A5.353.981.121.202.862.77
AESEAllied Espor20191205A380.19331.15304.71308.2426.4422.92
AEYADDvantage T20191205A150.26131.4678.00114.2153.4617.25
AEYEAudioEye, In20191205A234.3762.3226.7025.4735.6236.86
AEZSAeterna Zent20191205A107.0071.2958.3561.4912.949.81
AFCAllied Capit20191205A4.314.925.945.94-1.02-1.02
AFGAmerican Fin20191205A7.172.551.761.640.790.91
AFHAtlas Financ20191205A427.73433.93420.37423.9613.569.97
AFIArmstrong Fl20191205A64.5526.3212.1314.5714.1911.75
AFIFAnfield Univ20191205ETF31.910.000.000.000.000.00
AFINAmerican Fin20191205A15.6617.043.825.0313.2212.02
AFKVanEck Vecto20191205ETF38.1626.0723.6525.002.421.07
AFLAflac Inc.20191205A2.083.550.480.203.073.35
AFLGFirst Trust20191205ETF29.394.994.994.990.000.00
AFMCFirst Trust20191205ETF25.809.989.989.980.000.00
AFMDAffimed N.V.20191205A46.2937.0812.8012.3624.2824.72
AFSMFirst Trust20191205ETF44.5023.6623.6623.660.000.00
AFTYPacer CSOP F20191205ETF17.5316.2213.8916.482.33-0.26
AFYAAfya Limited20191205A104.4039.5229.6630.129.869.39
AGFIRST MAJEST20191205A8.957.903.193.314.714.59
AGBAAGBA Acquisi20191205A31.9725.326.5615.4718.779.85
AGCOAGCO Corpora20191205A5.653.521.271.352.252.17
AGEAgeX Therape20191205A196.23138.57107.88107.7530.7030.83
AGENAgenus Inc.20191205A27.2022.075.406.2816.6715.78
AGFSAgroFresh So20191205A130.7695.3534.0549.5061.3045.85
AGGiShares Core20191205ETF0.890.730.570.580.160.15
AGGPIQ Enhanced20191205ETF7.134.273.713.710.560.56
AGGYWisdomTree Y20191205ETF3.162.582.362.370.220.21
AGIAlamos Gold20191205A17.6113.662.742.6110.9211.05
AGIOAgios Pharma20191205A15.758.963.624.265.344.70
AGLEAeglea BioTh20191205A73.5440.19-24.02-22.9364.2163.13
AGMFederal Agri20191205A43.2317.748.128.989.628.76
AGMAFederal Agri20191205A265.12
AGNAllergan plc20191205A2.421.710.930.680.791.04
AGNCAGNC Investm20191205A5.854.322.392.621.931.69
AGNDWisdomTree T20191205ETF13.3715.674.244.2411.4211.42
AGOAssured Guar20191205A5.492.830.290.222.542.61
AGRAvangrid, In20191205A6.143.621.461.672.151.95
AGROADECOAGRO S.20191205A24.6913.08-6.99-5.8620.0618.94
AGRXAgile Therap20191205A53.2052.7532.9532.2019.8020.61
AGSPlayAGS, Inc20191205A31.6414.96-3.531.4018.4913.56
AGTiShares MSCI20191205ETF40.1929.9618.5818.2911.3811.67
AGTCApplied Gene20191205A112.8375.8647.0348.4128.8327.46
AGXArgan, Inc20191205A22.4012.454.705.337.757.12
AGYSAgilysys, In20191205A21.327.001.261.665.745.35
AGZiShares Agen20191205ETF2.702.321.122.281.200.05
AGZDWisdomTree T20191205ETF43.7739.3939.3939.390.010.01
AHCA.H. Belo Co20191205A104.4891.4394.4295.85-2.99-4.41
AHCOAdaptHealth20191205A220.4993.9389.3490.264.593.67
AHHArmada Hoffl20191205A8.126.01-1.91-1.317.927.32
AHPIAllied Healt20191205A905.76209.88209.88209.880.000.00
AHTAshford Hosp20191205A38.7629.4314.8015.2014.6314.22
AIArlington As20191205A17.8714.6911.9012.022.792.67
AIAiShares Asia20191205ETF17.089.248.298.270.950.97
AIEQAI Powered E20191205ETF34.3424.5319.5719.574.964.96
AIGAmerican Int20191205A2.824.871.612.103.272.77
AIHSSenmiao Tech20191205A246.94180.61124.47138.0656.1442.55
AIIQAI Powered I20191205ETF25.8521.016.2020.7814.810.23
AIMAIM ImmunoTe20191205A92.84117.9556.2165.9061.7552.12
AIMCAltra Indust20191205A12.387.13-1.371.238.505.90
AIMTAimmune Ther20191205A11.1210.041.735.398.304.65
AINAlbany Inter20191205A22.9410.586.237.074.363.51
AINCAshford Inc.20191205A243.07142.69138.67137.354.025.34
AINVApollo Inves20191205A6.365.601.592.714.012.89
AIQGlobal X Fut20191205ETF31.0417.5219.9619.80-2.45-2.28
AIRAAR Corp.20191205A16.566.132.542.813.593.32
AIRGAirgain, Inc20191205A96.2790.7334.8933.6355.8457.10
AIRIAir Industri20191205A178.86138.90123.84129.5715.069.33
AIRRFirst Trust20191205ETF13.6118.647.2217.5711.411.07
AIRTAir T Inc20191205A354.89225.31147.25147.2578.0678.06
AITApplied Indu20191205A11.396.511.892.224.624.28
AIVApartment In20191205A3.861.601.341.220.270.38
AIZAssurant, In20191205A4.492.391.361.201.031.19
AJGArthur J. Ga20191205A4.422.130.820.991.311.15
AJRDAerojet Rock20191205A9.906.461.261.615.194.85
AJXGreat Ajax C20191205A12.468.136.715.481.422.66
AKAMAkamai Techn20191205A4.312.571.502.391.070.18
AKBAAkebia Thera20191205A19.8514.30-5.30-5.0619.6119.36
AKCAAkcea Therap20191205A42.8823.4910.0410.4313.4513.06
AKERAkers Biosci20191205A116.63116.9662.9574.3654.0042.60
AKGAsanko Gold20191205A46.9678.1230.6731.3547.4646.78
AKRAcadia Realt20191205A8.493.431.991.951.451.48
AKROAkero Therap20191205A161.4280.1742.6746.3137.5033.86
AKRXAkorn, Inc.20191205A27.2623.815.586.4318.2317.37
AKTSAKOUSTIS TEC20191205A35.7732.792.667.0030.1325.79
ALAir Lease Co20191205A6.774.633.703.480.931.15
ALACAlberton Acq20191205A16.469.709.359.350.350.35
ALBAlbemarle Co20191205A5.683.921.290.792.633.13
ALBOAlbireo Phar20191205A99.6350.2022.7826.8327.4323.38
ALCAlcon Inc. O20191205A4.422.611.351.771.260.84
ALCOAlico Inc20191205A65.6133.1814.9217.6318.2615.55
ALDXAldeyra Ther20191205A48.1938.3219.0518.5619.2719.78
ALEALLETE, Inc.20191205A7.333.520.491.303.032.23
ALECAlector, Inc20191205A42.2843.9911.197.0532.7936.93
ALEXAlexander &20191205A12.286.463.264.143.202.32
ALFAAlphaClone A20191205ETF42.5028.29171.0528.29-142.750.00
ALGAlamo Group,20191205A40.8314.274.955.079.329.20
ALGNAlign Techno20191205A9.346.972.843.104.133.87
ALGRAllegro Merg20191205A28.8911.414.0910.737.320.68
ALGTAllegiant Tr20191205A23.178.103.224.104.873.99
ALIMAlimera Scie20191205A139.25278.4261.5637.29216.86241.13
ALJJALJ Regional20191205A1443.211304.731304.731304.730.000.00
ALKAlaska Air G20191205A5.732.952.572.650.380.30
ALKSAlkermes Inc20191205A8.399.232.502.796.746.45
ALLThe Allstate20191205A2.531.390.570.810.820.57
ALLEAllegion Pub20191205A4.172.390.750.841.631.55
ALLKAllakos Inc.20191205A32.1621.1211.8114.339.326.79
ALLOAllogene The20191205A31.5711.195.026.516.174.69
ALLTAllot Ltd. O20191205A49.2819.2910.6211.328.687.97
ALLYAlly Financi20191205A3.402.170.650.921.521.24
ALNAAllena Pharm20191205A72.1454.7221.0722.7933.6531.93
ALNYAlnylam Phar20191205A14.217.162.192.904.974.25
ALOAlio Gold In20191205A48.8733.8519.7720.5714.0913.28
ALOTAstroNova, I20191205A114.2549.8029.1330.4620.6719.34
ALPNAlpine Immun20191205A327.21139.07104.46109.4634.6129.61
ALRMAlarm.com Ho20191205A13.299.451.591.907.877.55
ALRNAileron Ther20191205A266.39211.19197.40197.0813.7914.10
ALRSAlerus Finan20191205A170.6777.0570.2076.126.850.93
ALSKAlaska Commu20191205A84.2570.5584.1472.41-13.59-1.86
ALSNALLISON TRAN20191205A5.552.741.030.961.711.78
ALTAltimmune, I20191205A88.4682.3548.6249.3733.7332.98
ALTMAltus Midstr20191205A68.1856.0321.6521.6534.3834.37
ALTRAltair Engin20191205A17.2211.750.57-0.8911.1812.64
ALTYGlobal X Sup20191205ETF29.41208.8325.3126.23183.53182.60
ALVAutoliv, Inc20191205A6.243.091.131.271.961.82
ALXAlexander's20191205A81.7127.7624.8023.242.974.53
ALXNAlexion Phar20191205A6.986.870.331.496.535.38
ALYAAlithya Grou20191205A196.73160.82159.74160.821.080.00
AMAntero Midst20191205A22.1116.183.955.9412.1910.20
AMAGAMAG Pharmac20191205A19.0714.085.607.848.486.24
AMALAmalgamated20191205A26.2410.987.518.153.472.83
AMATApplied Mate20191205A2.131.95-0.51-0.582.472.53
AMBAAmbarella, I20191205A9.165.311.472.323.842.99
AMBCAmbac Financ20191205A20.2623.705.674.7118.0418.99
AMCAMC ENTERTAI20191205A12.9614.497.313.947.2110.58
AMCAiShares Russ20191205ETF14.423.762.162.171.601.59
AMCIAMCI Acquisi20191205A17.9418.2827.2927.29-9.01-9.01
AMCRAmcor plc Or20191205A9.727.793.133.674.664.12
AMCXAMC Networks20191205A10.5016.753.484.2913.2712.46
AMDAdvanced Mic20191205A2.522.320.830.941.481.38
AMEAmetek, Inc.20191205A4.1611.310.370.7410.9510.57
AMEDAmedisys Inc20191205A17.647.572.283.415.294.16
AMEHApollo Medic20191205A38.3919.964.122.7715.8417.19
AMGAffiliated M20191205A6.784.112.172.751.941.37
AMGNAmgen Inc20191205A3.402.740.290.932.451.81
AMHAMERICAN HOM20191205A3.893.400.631.042.772.36
AMJJP Morgan Al20191205ETN5.244.782.393.052.381.72
AMKAssetMark Fi20191205A99.0342.3636.7934.345.578.02
AMKRAmkor Techno20191205A8.829.530.321.129.208.41
AMLPAlerian MLP20191205ETF12.879.485.656.973.822.51
AMNAMN Healthca20191205A12.456.72-4.61-5.1211.3311.84
AMNBAmerican Nat20191205A111.2788.9690.0891.79-1.12-2.83
AMOMQraft AI-Enh20191205ETF29.1674.6896.5896.58-21.89-21.89
AMOTAllied Motio20191205A69.6052.5333.8034.1318.7318.40
AMPAmeriprise F20191205A5.062.59-0.131.002.711.58
AMPEAmpio Pharma20191205A145.91126.1685.0385.5641.1340.60
AMPHAmphastar Ph20191205A11.6913.28-0.440.3813.7212.90
AMPYAmplify Ener20191205A30.8521.7213.4312.938.298.78
AMRBAmerican Riv20191205A357.84344.02334.09339.069.934.96
AMRCAmeresco, In20191205A27.3412.666.905.945.766.71
AMRHAmeri Holdin20191205A165.87126.15108.14108.9518.0117.20
AMRKA-Mark Preci20191205A412.43376.66320.46357.9756.2018.69
AMRSAmyris Inc.20191205A31.4736.282.16-0.9134.1137.23
AMRXAmneal Pharm20191205A26.3022.958.8910.9214.0612.04
AMSAmerican Sha20191205A302.02353.72352.57352.211.151.51
AMSCAmerican Sup20191205A30.6420.68-2.300.6122.9820.07
AMSFAMERISAFE, I20191205A39.7217.457.908.729.558.73
AMSWAAmerican Sof20191205A25.3916.453.834.2912.6212.17
AMTAmerican Tow20191205A4.595.282.482.412.802.87
AMTBAmerant Banc20191205A74.8829.9615.2415.9114.7214.05
AMTBBAmerant Banc20191205A236.89213.13233.02233.02-19.89-19.89
AMTDTD Ameritrad20191205A2.272.591.371.131.221.46
AMTXAemetis, Inc20191205A322.07323.52316.75316.766.776.76
AMUETRACS Aleri20191205ETN15.7712.0210.419.971.612.05
AMUBETRACS Aleri20191205ETN50.32297.4979.9779.97217.52217.52
AMWDAmerican Woo20191205A21.158.773.633.345.145.43
AMZAInfraCap MLP20191205ETF25.0318.8113.6412.485.166.33
AMZNAmazon.Com I20191205A2.521.780.650.871.130.91
ANAutoNation,20191205A8.365.702.632.923.072.78
ANABAnaptysBio,20191205A31.7915.929.6010.456.325.47
ANATAmerican Nat20191205A54.8618.949.7610.319.188.63
ANDAAndina Acqui20191205A14.456.024.824.821.211.21
ANDEAndersons In20191205A18.5312.651.602.8811.059.77
ANETArista Netwo20191205A8.893.951.722.102.231.85
ANFAbercrombie20191205A6.857.672.972.714.714.96
ANGIANGI Homeser20191205A16.4511.51-1.73-2.1113.2513.62
ANGLVanEck Vecto20191205ETF3.502.302.002.060.300.24
ANGOAngioDynamic20191205A16.4512.470.921.6011.5410.86
ANHAnworth Mort20191205A27.9230.0014.3514.3415.6515.65
ANIKAnika Therap20191205A30.3817.497.148.2310.359.27
ANIPANI Pharmace20191205A39.6117.917.095.2910.8212.62
ANIXAnixa Biosci20191205A97.02114.8862.4467.6852.4347.20
ANSSAnsys Inc20191205A6.965.061.391.963.673.10
ANTMANTHEM, INC.20191205A6.364.524.444.200.070.32
ANYSphere 3D Co20191205A283.09242.71221.18222.7321.5319.98
AOAiShares Core20191205ETF9.9630.656.056.9924.5923.65
AOBCAmerican Out20191205A11.569.610.481.589.128.03
AOKiShares Core20191205ETF8.237.896.228.001.67-0.11
AOMiShares Core20191205ETF7.425.733.205.562.520.16
AONAon plc Clas20191205A6.922.242.610.91-0.381.33
AORiShares Core20191205ETF4.793.645.013.20-1.370.45
AOSA.O. Smith C20191205A5.5846.7950.3145.81-3.391.12
AOSLAlpha and Om20191205A31.9143.1812.6012.2630.5830.93
APAmpco-Pittsb20191205A110.6362.0041.3641.2620.6420.74
APAApache Corpo20191205A5.784.511.731.732.772.78
APAMARTISAN PART20191205A10.716.064.224.211.831.85
APDAir Products20191205A4.982.550.550.612.001.94
APDNApplied DNA20191205A68.7669.5033.0833.2636.4236.24
APEIAmerican Pub20191205A28.6511.320.561.0810.7710.24
APENApollo Endos20191205A410.95293.64268.19266.4225.4527.23
APEXApex Global20191205A246.11176.71167.36167.369.359.35
APHAmphenol Cor20191205A3.822.82-0.250.113.082.72
APHAAphria Inc.20191205A21.3321.8610.669.2211.2112.65
APLEApple Hospit20191205A6.375.172.532.942.642.23
APLSApellis Phar20191205A20.7819.567.9410.9611.628.61
APLTApplied Ther20191205A254.51225.10-7.98138.67233.0886.43
APMAptorum Grou20191205A29.2419.4917.3517.352.142.14
APOApollo Globa20191205A6.345.334.164.241.171.09
APOGApogee Enter20191205A17.997.431.331.896.105.54
APPFAppFolio, In20191205A31.209.622.573.397.056.23
APPNAppian Corpo20191205A17.718.853.112.835.746.03
APPSDigital Turb20191205A12.9710.815.387.095.423.72
APREAprea Therap20191205A179.5868.7738.3840.5130.3928.25
APRNBlue Apron H20191205A45.0736.895.887.3331.0029.56
APTAlpha Pro Te20191205A143.39100.9765.6264.5635.3536.41
APTOAptose Biosc20191205A77.5771.9249.3154.6222.6117.30
APTSPreferred Ap20191205A16.668.132.102.216.045.92
APTVAptiv PLC20191205A5.823.830.600.983.232.85
APTXAptinyx Inc.20191205A244.48141.95110.95119.5330.9922.42
APVOAptevo Thera20191205A235.91189.53129.34139.0560.1950.47
APWCAsia Pacific20191205A622.39251.98163.67174.5788.3077.40
APXTApex Technol20191205A187.1730.3330.3330.330.000.00
APYApergy Corpo20191205A23.4111.115.466.605.654.51
APYXApyx Medical20191205A57.7243.6019.6623.0523.9420.55
AQBAquaBounty T20191205A129.3795.9286.7389.109.196.82
AQMSAqua Metals,20191205A62.1972.9152.3956.1919.7615.96
AQNAlgonquin Po20191205A7.057.841.912.285.935.56
AQSTAquestive Th20191205A55.6633.6714.6615.4319.0118.24
AQUAEvoqua Water20191205A9.736.064.872.831.193.23
ARANTERO RESOU20191205A47.5339.5720.2525.5519.3214.02
ARAAmerican Ren20191205A54.8328.447.314.8121.1323.63
ARAVAravive, Inc20191205A74.1139.7414.2122.2925.5317.45
ARAYAccuray Inco20191205A39.5265.8327.8528.1337.9837.69
ARCARC Document20191205A107.0582.3968.1567.8514.2514.55
ARCBArcBest Corp20191205A20.149.393.774.245.625.15
ARCCAres Capital20191205A5.398.382.712.845.675.54
ARCEArco Platfor20191205A56.2528.6210.3911.7218.2416.90
ARCHArch Coal, I20191205A20.959.141.732.017.407.13
ARCMArrow Reserv20191205ETF110.23
ARCOARCOS DORADO20191205A22.6114.1310.059.994.084.13
ARCTArcturus The20191205A91.7567.2322.7928.7444.4438.49
ARDArdagh Group20191205A21.3811.135.187.085.954.04
ARDSAridis Pharm20191205A773.12437.84251.56333.77186.28104.08
ARDXArdelyx, Inc20191205A19.1314.94-0.213.4915.1511.44
AREAlexandria R20191205A5.042.410.100.292.312.11
ARECAMERICAN RES20191205A280.76279.93281.38280.86-1.45-0.93
ARESAres Managem20191205A12.297.44-2.530.309.977.15
ARGOArgo Group I20191205A20.8910.504.935.085.575.42
ARGTGlobal X MSC20191205ETF29.4617.5812.7212.854.874.73
ARIAPOLLO COMME20191205A5.485.072.482.292.592.78
ARKFARK Fintech20191205ETF31.8714.1314.4214.73-0.29-0.60
ARKGARK Genomic20191205ETF16.2114.9812.6311.272.363.71
ARKKARK Innovati20191205ETF9.088.435.326.253.112.22
ARKQARK Autonomo20191205ETF28.3718.0317.7517.800.280.23
ARKRArk Restaura20191205A231.7680.2380.2380.230.000.00
ARKWARK Next Gen20191205ETF9.685.033.774.221.260.81
ARLAmerican Rea20191205A442.35192.61163.30168.4229.3024.19
ARLOArlo Technol20191205A34.1825.8915.8817.3010.018.60
ARLPAlliance Res20191205A17.6520.501.512.4019.0118.12
ARMKARAMARK20191205A3.762.491.201.511.300.99
ARMPArmata Pharm20191205A183.69152.05112.26134.1639.7917.89
ARNAArena Pharma20191205A17.2910.512.473.158.047.37
ARNCArconic Corp20191205A3.605.292.032.603.272.71
AROCArchrock Inc20191205A12.339.033.463.405.585.64
AROWArrow Financ20191205A38.5644.0813.1915.0230.8929.06
ARPOAerpio Pharm20191205A91.8791.4143.4243.4147.9947.99
ARRARMOUR Resid20191205A5.955.072.432.412.642.66
ARTLArtelo Biosc20191205A384.38170.77134.42140.4636.3530.31
ARTNAArtesian Res20191205A83.1546.9737.5238.409.458.57
ARTWArts-Way Man20191205A409.44338.90338.12338.120.780.78
ARVNArvinas, Inc20191205A70.9331.5615.8015.8015.7615.75
ARWArrow Electr20191205A5.362.930.770.772.162.16
ARWRArrowhead Re20191205A12.9111.093.234.947.876.15
ARYAARYA Science20191205A264.56115.15115.15115.150.000.00
ASBAssociated B20191205A5.067.323.013.304.364.04
ASCARDMORE SHIP20191205A30.6910.23-1.77-1.3012.0011.53
ASEAGlobal X FTS20191205ETF123.29117.7169.77111.8547.955.87
ASETFlexShares R20191205ETF56.4037.1237.1237.120.000.00
ASFIAsta Funding20191205A48.1324.8724.8724.870.000.00
ASGNASGN Incorpo20191205A11.275.070.340.724.734.35
ASHAshland Glob20191205A5.093.251.141.712.111.56
ASHRXtrackers Ha20191205ETF3.583.340.561.052.782.29
ASHSXtrackers Ha20191205ETF14.9812.3110.2211.612.090.71
ASHXXtrackers MS20191205ETF89.79
ASIXAdvanSix Inc20191205A19.6725.182.071.9023.1123.29
ASMAvino Silver20191205A39.9552.01-17.84-11.4669.8563.47
ASMBAssembly Bio20191205A52.1928.8512.3614.8816.4813.96
ASNAAscena Retai20191205A92.2578.1467.2974.2610.843.88
ASPNAspen Aeroge20191205A71.4567.4027.2829.1940.1238.20
ASPUASPEN GROUP,20191205A51.46134.6211.2813.30123.34121.33
ASRTAssertio The20191205A31.7335.1819.8624.5815.3210.60
ASRVAmeriServ Fi20191205A92.6167.4067.0067.000.400.40
ASTCAstrotech Co20191205A126.91147.0869.9081.6477.1865.44
ASTEAstec Indust20191205A24.947.97-0.141.468.126.51
ASURAsure Softwa20191205A42.6029.1513.7812.8015.3616.34
ASYSAmtech Syste20191205A49.3833.8912.1414.4121.7519.48
ATAtlantic Pow20191205A42.6533.4116.7516.7516.6616.66
ATECAlphatec Hol20191205A33.7342.9711.5612.7331.4130.24
ATENA10 NETWORKS20191205A24.8015.087.838.567.256.51
ATESTCTest Symbol20191205A29.0517.0517.1117.07-0.06-0.02
ATESTGTEST SYMBOL20191205A27.7715.7915.8615.75-0.070.04
ATEXAnterix Inc.20191205A55.6929.7216.4815.7913.2413.93
ATGEAdtalem Glob20191205A12.456.512.572.963.943.55
ATHAthene Holdi20191205A6.513.982.352.461.631.52
ATHXAthersys, In20191205A91.3576.1452.9353.6823.2022.45
ATIAllegheny Te20191205A8.695.82-0.143.215.962.61
ATIFATIF Holding20191205A257.25218.21188.37191.7929.8426.42
ATKRAtkore Inter20191205A8.384.320.911.493.412.83
ATLCAtlanticus H20191205A462.36165.61184.52166.76-18.91-1.15
ATLOAMES Nationa20191205A208.7954.6754.6754.670.000.00
ATMPiPath Select20191205ETF11.067.245.916.291.330.95
ATNIATN Internat20191205A44.9730.5112.1312.6618.3817.85
ATNMActinium Pha20191205A43.9458.9748.4144.8610.5514.10
ATNXAthenex, Inc20191205A19.4426.65-7.806.3534.4620.30
ATOAtmos Energy20191205A3.573.091.731.911.351.18
ATOMAtomera Inco20191205A115.1986.7587.3087.09-0.55-0.34
ATOSAtossa Thera20191205A229.60143.07108.6691.8834.4051.19
ATRAptarGroup,20191205A7.983.821.631.762.192.06
ATRAAtara Biothe20191205A29.1619.653.424.3816.2315.27
ATRCAtriCure, In20191205A18.1715.112.562.8412.5512.27
ATROAstronics Co20191205A17.7211.690.190.5211.5011.17
ATRSAntares Phar20191205A21.2523.424.495.4718.9317.95
ATSGAir Transpor20191205A15.2713.154.333.578.829.59
ATTOAtento S.A.20191205A141.2862.37-13.7023.0576.0639.32
ATUSAltice USA,20191205A4.899.503.775.585.723.92
ATVIActivision B20191205A2.192.750.780.961.971.79
ATXIAvenue Thera20191205A63.7533.3538.8538.85-5.51-5.51
AUBAtlantic Uni20191205A10.6010.693.293.837.396.86
AUBNAuburn Natio20191205A160.1091.9384.7987.347.144.59
AUDCAudioCodes L20191205A31.0517.458.237.459.229.99
AUGAuryn Resour20191205A95.5672.1448.4351.1123.7221.04
AUMNGolden Miner20191205A173.27146.8486.1698.7260.6848.12
AUPHAurinia Phar20191205A16.2413.54-5.612.8919.1510.65
AUSFGlobal X Ada20191205ETF27.129.490.590.598.908.90
AUTOAutoWeb, Inc20191205A400.08126.32115.54107.7810.7918.54
AUYYamana Gold,20191205A26.4419.248.309.5510.939.64
AVAAvista Corpo20191205A6.202.93-5.65-4.638.587.56
AVAVAeroVironmen20191205A21.7113.644.564.709.098.95
AVBAvalonBay Co20191205A5.222.350.971.011.391.35
AVCOAvalon Globo20191205A97.9459.0346.0748.0712.9610.96
AVDAmerican Van20191205A24.079.115.767.163.351.95
AVDEAvantis Inte20191205ETF24.4629.1327.3930.281.74-1.15
AVDVAvantis Inte20191205ETF25.3624.0921.6421.642.452.45
AVEMAvantis Emer20191205ETF26.8520.7925.1824.00-4.39-3.21
AVEOAVEO Pharmac20191205A45.8243.9032.5533.5911.3510.32
AVGOBroadcom Inc20191205A5.614.761.411.473.353.29
AVGRAvinger, Inc20191205A167.24112.6945.7846.0366.9166.66
AVIDAvid Technol20191205A32.2425.272.563.0022.7022.26
AVLRAvalara, Inc20191205A19.0711.551.551.8810.009.66
AVNSAvanos Medic20191205A17.826.674.624.802.041.87
AVNWAviat Networ20191205A174.2993.6451.9756.2141.6737.43
AVROAVROBIO, Inc20191205A81.3475.4718.5033.3256.9842.15
AVTAvnet, Inc.20191205A4.896.431.401.655.034.79
AVTRAvantor, Inc20191205A7.896.693.654.003.042.69
AVUSAvantis U.S.20191205ETF18.389.387.077.612.311.77
AVUVAvantis U.S.20191205ETF19.1410.4310.1010.110.330.32
AVXLAnavex Life20191205A46.0750.1227.2126.1322.9324.02
AVYAvery Dennis20191205A5.243.04-2.18-0.785.223.81
AVYAAvaya Holdin20191205A9.427.670.641.437.046.24
AWIArmstrong Wo20191205A9.774.411.931.762.482.65
AWKAmerican Wat20191205A3.704.024.273.80-0.250.22
AWRAmerican Sta20191205A8.793.650.260.883.392.77
AWREAware Inc20191205A159.09105.0474.9274.9230.1230.12
AWTMAware Ultra-20191205ETF4.871.231.261.23-0.030.00
AWXAvalon Holdi20191205A254.32124.41118.98118.985.435.43
AXAxos Financi20191205A12.595.991.481.544.524.46
AXASAbraxas Petr20191205A110.71128.6959.0361.9569.6666.74
AXDXAccelerate D20191205A36.0122.87-3.115.2825.9817.59
AXEAnixter Inte20191205A6.502.912.402.090.510.82
AXGNAxogen, Inc.20191205A24.8916.791.352.1815.4414.61
AXGTAxovant Gene20191205A142.5499.4667.8672.0031.5927.46
AXJLWisdomTree A20191205ETF25.3813.7213.2813.280.440.44
AXLAmerican Axl20191205A12.238.56-0.701.899.276.67
AXLAAxcella Heal20191205A391.54229.58200.78205.8828.8023.70
AXNXAxonics Modu20191205A34.1717.7212.9614.874.772.85
AXPAmerican Exp20191205A2.151.760.711.221.060.54
AXRAMREP Corpor20191205A868.56285.19260.66262.9424.5222.25
AXSAxis Capital20191205A6.092.592.522.630.07-0.04
AXSMAxsome Thera20191205A17.5018.4324.6117.27-6.181.16
AXTAAxalta Coati20191205A3.733.100.490.552.612.55
AXTIAXT Inc20191205A43.9039.6826.4727.8213.2011.85
AXUAlexco Resou20191205A49.2858.9236.2839.4722.6819.53
AYAtlantica Yi20191205A8.7712.864.905.107.977.76
AYIAcuity Brand20191205A12.945.371.371.983.993.39
AYTUAytu BioScie20191205A234.46184.11147.09147.0937.0237.02
AYXAlteryx, Inc20191205A10.196.313.604.722.711.58
AZOAutoZone, In20191205A8.764.231.411.582.812.65
AZPNAspen Techno20191205A8.514.721.341.763.382.96
AZREAzure Power20191205A74.8550.2742.4041.997.878.28
AZRXAzurRx BioPh20191205A108.0292.4164.3866.0928.0326.32
AZZAZZ Inc.20191205A33.7024.270.996.8123.2817.45
BBarnes Group20191205A16.296.582.893.373.693.21
BABoeing Compa20191205A3.342.310.971.161.331.15
BABInvesco Taxa20191205ETF4.053.232.242.610.990.62
BACBank of Amer20191205A3.022.941.021.261.921.68
BAHBooz Allen H20191205A4.812.930.100.102.832.83
BALiPath Series20191205ETN38.9723.7222.2622.681.461.04
BAMBrookfield A20191205A1.953.220.761.042.472.19
BANCBanc of Cali20191205A13.426.972.453.044.523.93
BANDBandwidth In20191205A32.8416.425.506.2610.9210.16
BANFBancfirst Co20191205A26.2710.606.737.113.873.49
BANRBanner Corp.20191205A14.484.811.912.302.752.37
BANXStoneCastle20191205A113.9862.8562.7760.600.092.26
BAPCredicorp LT20191205A13.246.012.483.043.532.97
BAPRInnovator S&20191205ETF37.2224.6121.8124.572.800.04
BASIBioanalytica20191205A421.69167.72169.27152.02-1.5515.70
BATRALiberty Medi20191205A24.9214.258.3810.885.873.37
BATRKLiberty Medi20191205A19.7214.585.615.148.979.44
BATTAmplify Adva20191205ETF26.2711.298.628.622.682.68
BAUGInnovator S&20191205ETF34.5123.5025.2226.14-1.72-2.64
BAXBaxter Inter20191205A2.472.220.520.601.711.63
BBBlackBerry L20191205A18.5913.497.317.496.175.99
BBAXJPMorgan Bet20191205ETF12.957.186.126.201.060.98
BBBYBed Bath & B20191205A7.018.531.270.717.267.82
BBCVirtus LifeS20191205ETF30.7522.624.8417.0617.785.56
BBCAJPMorgan Bet20191205ETF5.845.365.955.07-0.590.29
BBCPConcrete Pum20191205A124.6676.7464.2265.8812.5210.86
BBDCBarings BDC,20191205A12.118.667.206.001.472.67
BBEUJPMorgan Bet20191205ETF4.472.531.892.070.610.43
BBGIBeasley Broa20191205A56.9553.1344.8444.848.298.29
BBHVanEck Vecto20191205ETF12.0213.0419.3617.02-6.32-3.98
BBIBrickell Bio20191205A219.91147.98105.40102.7942.5845.19
BBINJPMorgan Bet20191205ETF16.039.718.938.930.780.78
BBIOBridgeBio Ph20191205A62.1033.9416.2113.5217.7320.42
BBJPJPMorgan Bet20191205ETF4.434.794.674.600.120.19
BBPVirtus LifeS20191205ETF28.5626.8010.1814.7616.6212.03
BBQBBQ Holdings20191205A258.76166.10121.81137.3444.2928.76
BBREJPMorgan Bet20191205ETF3.993.920.331.073.592.85
BBSAJPMorgan Bet20191205ETF9.3414.9614.9614.960.000.00
BBSIBarrett Busi20191205A67.5137.5322.3424.3315.1913.20
BBUBrookfield B20191205A29.2716.7412.2512.204.494.53
BBUSJPMorgan Bet20191205ETF3.6811.9511.9511.950.000.00
BBWBuild-A-Bear20191205A86.4769.0736.3540.1732.7228.89
BBXBBX Capital20191205A44.3517.064.877.3512.199.71
BBYBest Buy Com20191205A3.372.741.432.241.310.50
BCBrunswick Co20191205A7.015.56-3.64-0.489.206.05
BCBPBCB Bancorp20191205A31.7721.607.548.9014.0612.69
BCCBoise Cascad20191205A12.995.401.302.004.103.40
BCDAberdeen Sta20191205ETF20.9320.9726.4533.09-5.48-12.12
BCDABioCardia, I20191205A675.20300.82207.91212.5692.9188.26
BCEBCE, Inc.20191205A2.131.840.600.651.241.19
BCEIBONANZA CREE20191205A29.1711.5910.8311.440.760.15
BCELAtreca, Inc.20191205A114.1970.2833.2244.4037.0725.90
BCIAberdeen Sta20191205ETF18.8515.6028.2311.98-12.633.63
BCLIBrainstorm C20191205A66.5346.7927.6628.0819.1318.71
BCMiPath Pure B20191205ETN16.866.567.166.76-0.60-0.20
BCMLBayCom Corp20191205A127.64223.06219.10220.103.962.96
BCOThe Brink's20191205A11.824.140.600.773.543.37
BCOMB Communicat20191205A369.49181.70111.49108.3270.2173.39
BCORBlucora, Inc20191205A12.828.224.402.593.815.62
BCOVBrightcove,20191205A40.1822.8510.3110.3012.5412.56
BCOW1895 Bancorp20191205A144.2987.9374.7374.7313.2013.20
BCPCBalchem Corp20191205A27.709.532.212.767.326.77
BCRXBioCryst Pha20191205A37.3131.696.9613.0024.7318.69
BCSFBain Capital20191205A7.766.724.134.042.592.68
BCTFBancorp 34,20191205A254.60274.10274.20274.20-0.11-0.11
BDCBelden Inc.20191205A14.455.020.450.574.674.48
BDCSUBS AG Excha20191205ETN40.4859.4445.2048.7614.2410.69
BDCYETRACS 2xMon20191205ETN117.11
BDCZETRACS Wells20191205ETN60.1734.6634.6634.660.000.00
BDECInnovator S&20191205ETF20.6511.718.039.763.681.95
BDGEBridge Banco20191205A37.8012.012.984.199.037.82
BDLFlanigan's E20191205A465.72147.79147.79147.790.000.00
BDNBrandywine R20191205A6.753.640.971.342.672.30
BDRBlonder Tong20191205A371.77427.26427.26427.260.000.00
BDSIBioDelivery20191205A15.8414.76-1.42-0.1016.1814.83
BDXBecton, Dick20191205A4.452.951.462.111.490.85
BEBloom Energy20191205A20.8023.727.8614.3915.869.33
BEATBioTelemetry20191205A18.3517.565.788.1411.789.42
BECNBeacon Roofi20191205A9.775.74-1.290.757.035.00
BELFABel Fuse Inc20191205A857.69622.45483.57476.38138.88146.07
BELFBBel Fuse Inc20191205A67.8933.237.1710.4326.0622.80
BENFranklin Res20191205A4.153.331.511.641.821.70
BEPBrookfield R20191205A7.865.660.881.224.784.45
BERYBerry Global20191205A4.632.871.832.281.040.60
BFABrown-Forman20191205A57.1632.8820.4121.3912.4711.49
BFBBrown-Forman20191205A9.075.395.515.94-0.12-0.56
BFAMBRIGHT HORIZ20191205A11.826.912.923.193.993.72
BFCBank First C20191205A197.6195.6976.4981.7818.3713.08
BFINBankFinancia20191205A77.3837.5020.5420.0816.9617.42
BFITGlobal X Hea20191205ETF161.8888.9388.9388.930.000.00
BFORBarron's 40020191205ETF20.619.516.887.712.631.80
BFSSaul Centers20191205A34.8515.988.708.867.297.12
BFSTBusiness Fir20191205A235.05119.82104.89117.1214.932.70
BGBunge Limite20191205A7.484.692.743.061.951.63
BGCPBGC Partners20191205A17.6616.258.3811.187.875.07
BGFVBig 5 Sporti20191205A56.9840.3525.4325.1914.9215.16
BGGBriggs & Str20191205A20.9415.767.578.708.197.05
BGIBirks Group20191205A162.0568.892.704.4166.1964.48
BGRNiShares Glob20191205ETF14.539.813.545.216.274.61
BGSB&G Foods, I20191205A9.548.141.560.946.587.20
BGSFBG Staffing20191205A51.7625.9117.5018.878.417.04
BHBiglari Hold20191205A77.9248.2939.9844.068.324.23
BHABiglari Hold20191205A42.4517.95
BHATBlue Hat Int20191205A305.17252.96206.05203.6946.9149.27
BHBBar Harbor B20191205A97.0952.4252.1453.290.27-0.88
BHCBausch Healt20191205A3.753.161.741.481.421.69
BHEBenchmark El20191205A10.843.73-1.92-1.405.665.13
BHFBrighthouse20191205A6.248.520.040.258.488.27
BHLBBerkshire Hi20191205A10.404.540.961.033.583.51
BHRBraemar Hote20191205A29.0711.205.356.175.855.03
BHTGBioHiTech Gl20191205A445.39290.71281.62281.629.089.08
BHVNBiohaven Pha20191205A23.2913.057.138.415.934.64
BIBProShares Ul20191205ETF7.865.760.850.414.915.35
BIBLInspire 10020191205ETF15.989.897.837.832.062.06
BICKFirst Trust20191205ETF25.7425.1621.2925.183.87-0.01
BIGBig Lots, In20191205A12.768.974.503.854.485.13
BIIBBiogen Inc.20191205A10.4912.375.186.447.185.93
BILSPDR Bloombe20191205ETF1.090.680.680.680.000.00
BIMIBOQI Interna20191205A136.83112.1677.6789.6534.4922.51
BIOBio-Rad Labo20191205A15.076.023.212.942.813.09
BIOBBio-Rad Labo20191205A97.21120.25120.25120.250.000.00
BIOLBiolase, Inc20191205A198.13140.78148.29148.32-7.51-7.54
BIOXBioceres Cro20191205A74.7115.69-34.882.5350.5613.16
BIPBrookfield I20191205A4.923.91-0.141.374.052.54
BISProShares Ul20191205ETF9.009.709.174.880.534.82
BIVVanguard Int20191205ETF1.671.251.281.27-0.03-0.02
BIZDVanEck Vecto20191205ETF11.1513.6713.6513.220.020.45
BJBJs Wholesal20191205A7.7313.2110.1310.733.082.48
BJANInnovator S&20191205ETF25.2125.6927.7427.74-2.04-2.04
BJKVanEck Vecto20191205ETF59.6930.9120.4830.7610.430.15
BJRIBJ's Restaur20191205A15.237.131.411.735.715.40
BJULInnovator S&20191205ETF22.9519.8419.4419.640.400.20
BJUNInnovator S&20191205ETF28.3715.0315.0315.030.000.00
BKBank of New20191205A2.232.360.410.401.951.96
BKCCBlackRock Ca20191205A20.0914.686.936.597.758.09
BKDBrookdale Se20191205A14.2811.021.832.099.198.93
BKEThe Buckle,20191205A10.527.662.213.095.464.58
BKEPBlueknight E20191205A99.96116.4195.7990.2720.6226.14
BKFiShares MSCI20191205ETF16.9410.3510.6810.35-0.320.00
BKHBlack Hills20191205A7.784.031.561.902.472.14
BKIBlack Knight20191205A4.312.651.141.311.511.34
BKLNInvesco Seni20191205ETF4.432.841.711.601.131.24
BKNGBooking Hold20191205A11.155.342.873.212.422.02
BKRBaker Hughes20191205A5.425.040.521.444.523.60
BKSCBank of Sout20191205A71.1544.6027.8125.9716.7818.62
BKTIBK Technolog20191205A216.66114.8273.6373.6341.1941.19
BKUBankunited,20191205A4.593.280.720.932.572.36
BKYIBIO-key Inte20191205A728.29334.80173.66174.28161.15160.53
BLBlackLine, I20191205A13.578.730.25-3.638.4712.36
BLBDBlue Bird Co20191205A54.7310.62-10.43-9.9121.0520.53
BLCMBellicum Pha20191205A104.17103.3966.9373.3136.4630.09
BLCNReality Shar20191205ETF64.5231.1241.6841.68-10.56-10.56
BLDTopBuild Cor20191205A17.148.694.244.894.453.81
BLDPBallard Powe20191205A16.3321.8820.0516.711.845.18
BLDRBuilders Fir20191205A4.627.66-0.240.037.907.64
BLESInspire Glob20191205ETF239.7065.9364.8364.831.101.10
BLFSBioLife Solu20191205A43.5729.6217.3417.8412.2811.77
BLHYVirtus Newfl20191205ETF4.270.940.490.490.450.45
BLINBridgeline D20191205A284.4098.7890.5490.408.258.38
BLKBBlackbaud, I20191205A19.787.314.474.372.842.95
BLLBall Corpora20191205A4.443.291.892.001.401.30
BLMNBloomin' Bra20191205A6.7619.1216.3916.302.732.82
BLNKBlink Chargi20191205A100.7678.2554.4253.9823.8324.27
BLOKAmplify Tran20191205ETF14.4822.0416.5814.225.467.82
BLPHBellerophon20191205A219.94222.70219.00219.963.702.74
BLUBELLUS Healt20191205A66.9342.0514.6920.2727.3521.78
BLUEbluebird bio20191205A14.319.214.585.634.633.59
BLVVanguard Lon20191205ETF5.664.011.932.332.081.68
BLXBanco Latino20191205A19.1110.853.713.577.147.28
BMCHBMC Stock Ho20191205A8.7433.763.833.7129.9430.06
BMIBadger Meter20191205A12.455.19-0.15-0.055.335.23
BMLPDorsey Wrigh20191205ETF57.0819.1319.1319.130.000.00
BMOBank of Mont20191205A2.189.948.739.291.220.66
BMRABIOMERICA IN20191205A283.92117.7547.8547.8569.9069.90
BMRCBank of Mari20191205A40.9023.107.419.3315.6913.77
BMRNBioMarin Pha20191205A7.785.552.352.683.212.87
BMTCBryn Mawr Ba20191205A18.8110.360.781.749.598.62
BMYBristol-Myer20191205A1.711.670.200.001.471.67
BNDVanguard Tot20191205ETF1.200.740.590.600.150.13
BNDCFlexShares C20191205ETF27.545.175.175.170.000.00
BNDWVanguard Tot20191205ETF3.172.321.141.131.181.20
BNDXVanguard Tot20191205ETF1.731.000.970.970.040.03
BNEDBarnes & Nob20191205A28.9354.48-2.57-1.0957.0555.57
BNFTBenefitfocus20191205A23.4515.593.835.9611.769.63
BNGOBionano Geno20191205A93.7387.2043.4756.9743.7230.23
BNKDMicroSectors20191205ETN30.68
BNKOMicroSectors20191205ETN16.923.393.393.390.000.00
BNKUMicroSectors20191205ETN25.2926.95-14.1223.9641.073.00
BNKZMicroSectors20191205ETN20.82
BNOVInnovator S&20191205ETF26.5423.3623.3623.360.000.00
BNSBank of Nova20191205A1.814.833.683.711.181.13
BNSOBonso Electr20191205A557.64678.03678.03678.030.000.00
BOCHBank of Comm20191205A57.3029.1512.9211.8616.2217.28
BOCTInnovator S&20191205ETF19.0914.4912.8813.111.611.37
BOHBank of Hawa20191205A12.354.791.821.502.973.29
BOKFBOK Financia20191205A13.715.140.810.864.344.29
BOMNBoston Omaha20191205A44.8358.6729.4028.5229.2730.15
BONDPIMCO Active20191205ETF2.681.440.860.850.570.59
BOOMDMC Global I20191205A25.1113.004.083.778.929.24
BOOTBoot Barn Ho20191205A13.557.223.574.443.652.79
BORRBorr Drillin20191205A83.3836.1324.2729.1111.857.02
BOSCB.O.S. Bette20191205A110.94188.01188.01188.010.000.00
BOSSGlobal X Fou20191205ETF27.519.719.719.710.000.00
BOTJBank of the20191205A428.57159.90198.09199.95-38.19-40.05
BOTZGlobal X Fun20191205ETF4.7913.880.230.9113.6512.98
BOUTInnovator IB20191205ETF72.9678.0435.8527.0742.1850.97
BOXBOX, INC.20191205A7.805.180.930.594.254.59
BOXLBoxlight Cor20191205A175.96130.4194.46103.6235.9626.79
BPFHBoston Priva20191205A10.167.531.351.886.185.65
BPMCBlueprint Me20191205A24.2015.245.149.1310.106.11
BPMPBP Midstream20191205A19.9313.685.197.308.496.38
BPMXBioPharmX Co20191205A82.68131.1481.5987.5549.5543.59
BPOPPopular Inc20191205A6.453.140.440.652.712.49
BPRNThe Bank of20191205A200.33126.24126.24126.240.000.00
BPTBP Prudhoe B20191205A40.9338.3735.7026.312.6812.06
BPTHBio-Path Hol20191205A82.8272.6038.4840.3234.1132.28
BPYBrookfield P20191205A5.375.632.702.822.932.82
BRBroadridge F20191205A5.452.870.420.472.462.40
BRBRBellRing Bra20191205A26.9614.015.807.258.206.75
BRCBrady Corpor20191205A13.795.211.461.263.753.95
BREWCraft Brew A20191205A6.325.584.084.071.501.51
BRFVanEck Vecto20191205ETF58.3632.4628.7529.053.703.40
BRGBluerock Res20191205A18.3612.875.265.907.616.97
BRIDBridgford Fo20191205A617.12375.69322.06349.2653.6426.43
BRKABerkshire Ha20191205A
BRKBBERKSHIRE HA20191205A1.891.480.520.540.950.94
BRKLBrookline Ba20191205A10.0845.92-2.71-2.5348.6348.45
BRKRBruker Corpo20191205A8.454.421.612.372.812.05
BRKSBrooks Autom20191205A12.1322.170.517.4221.6714.76
BRMKBroadmark Re20191205A12.478.616.566.732.051.88
BRNBarnwell Ind20191205A825.19829.38733.90733.9095.4895.48
BROBrown & Brow20191205A3.283.424.243.27-0.820.14
BROGBrooge Energ20191205A23.85189.10126.14126.1462.9662.96
BRPBRP Group, I20191205A61.0827.6411.4711.1316.1716.51
BRPABig Rock Par20191205A872.04
BRTBRT Apartmen20191205A125.9034.8814.9216.3719.9618.51
BRXBRIXMOR PROP20191205A4.684.05-0.280.344.333.71
BRYBerry Corpor20191205A29.9823.67-2.48-0.7126.1924.41
BRZUDirexion Dai20191205ETF3.983.931.101.582.832.34
BSAEInvesco Bull20191205ETF38.68
BSBEInvesco Bull20191205ETF40.189.709.709.700.000.00
BSCEInvesco Bull20191205ETF39.25
BSCKInvesco Bull20191205ETF5.173.163.263.26-0.10-0.10
BSCLInvesco Bull20191205ETF4.753.733.783.78-0.05-0.05
BSCMInvesco Bull20191205ETF4.684.290.971.473.322.82
BSCNInvesco Bull20191205ETF4.733.880.250.253.633.63
BSCOInvesco Bull20191205ETF7.684.482.122.122.352.35
BSCPInvesco Bull20191205ETF10.115.624.134.241.491.38
BSCQInvesco Bull20191205ETF22.9213.2411.4911.491.751.75
BSCRInvesco Bull20191205ETF17.518.608.568.560.030.03
BSCSInvesco Bull20191205ETF26.2610.309.749.740.560.56
BSCTInvesco Bull20191205ETF18.4821.9218.1918.193.733.73
BSDEInvesco Bull20191205ETF37.1623.3823.3823.380.000.00
BSEPInnovator S&20191205ETF17.3112.5812.5812.580.000.00
BSETBassett Furn20191205A87.5853.7929.9232.7723.8721.02
BSGMBioSig Techn20191205A108.3645.9333.0033.1412.9312.79
BSIGBrightSphere20191205A18.6112.176.976.955.215.22
BSJKInvesco Bull20191205ETF5.085.375.375.370.000.00
BSJLInvesco Bull20191205ETF4.103.502.852.910.650.59
BSJMInvesco Bull20191205ETF4.805.663.743.901.921.76
BSJNInvesco Bull20191205ETF4.398.744.398.154.340.59
BSJOInvesco Bull20191205ETF13.998.067.507.520.560.54
BSJPInvesco Bull20191205ETF22.2116.5516.5516.550.000.00
BSJQInvesco Bull20191205ETF12.489.719.789.71-0.070.00
BSJRInvesco Bull20191205ETF13.692.652.622.650.030.00
BSMBlack Stone20191205A18.7712.247.217.585.034.66
BSMLInvesco Bull20191205ETF3.995.031.901.903.133.13
BSMMInvesco Bull20191205ETF13.6310.2410.2410.240.000.00
BSMNInvesco Bull20191205ETF15.343.783.783.780.000.00
BSMOInvesco Bull20191205ETF13.9211.9711.9711.970.000.00
BSMPInvesco Bull20191205ETF17.2416.3316.3316.330.000.00
BSMQInvesco Bull20191205ETF18.4119.4518.1218.121.331.33
BSMRInvesco Bull20191205ETF19.9918.0418.0418.040.000.00
BSMSInvesco Bull20191205ETF18.561.601.601.600.000.00
BSMTInvesco Bull20191205ETF19.83
BSQRBSQUARE Corp20191205A173.0761.6315.3619.7046.2741.93
BSRRSierra Banco20191205A54.9827.7924.4724.983.332.81
BSTCBioSpecifics20191205A64.3120.3012.1412.508.157.80
BSVVanguard Sho20191205ETF1.241.131.051.200.08-0.07
BSVNBank7 Corp.20191205A140.8858.8871.8072.94-12.92-14.06
BSXBoston Scien20191205A2.451.980.560.741.421.25
BTAIBioXcel Ther20191205A138.5571.2945.2649.7626.0321.53
BTALAGFiQ U.S. M20191205ETF25.8117.6517.1317.550.520.11
BTEBaytex Energ20191205A91.0676.8958.8861.9418.0114.95
BTECPrincipal He20191205ETF30.3516.691.09-3.9415.6020.63
BTGB2Gold Corp.20191205A26.6223.708.7310.6614.9713.04
BTNBallantyne S20191205A265.81184.17161.16161.1623.0123.01
BTUPeabody Ener20191205A15.679.921.882.748.047.18
BUGGlobal X Cyb20191205ETF35.0420.39-31.76-32.7352.1553.12
BULPacer US Cas20191205ETF16.6813.596.597.377.016.23
BURLBURLINGTON S20191205A7.693.611.921.891.691.72
BUSEFirst Busey20191205A14.107.233.954.163.283.07
BUYUSCF SummerH20191205ETF90.37
BUYNUSCF SummerH20191205ETF64.42
BVBrightView H20191205A27.5714.406.126.528.287.88
BVALBrand Value20191205ETF18.4314.7314.7311.900.002.83
BVSNBroadvision20191205A302.55212.67192.44191.3220.2321.35
BWBabcock & Wi20191205A87.4856.2143.0841.0313.1215.18
BWABorgWarner I20191205A5.583.280.260.793.022.49
BWBBridgewater20191205A44.8419.8711.5015.578.364.30
BWENBroadwind En20191205A364.02235.53237.48237.48-1.95-1.95
BWFGBankwell Fin20191205A199.9377.30-5.6424.9182.9452.39
BWXSPDR Bloombe20191205ETF6.645.853.392.792.473.06
BWXTBWX Technolo20191205A7.903.521.191.832.331.68
BWZSPDR Bloombe20191205ETF61.3740.2040.2040.200.000.00
BXThe Blacksto20191205A2.793.411.751.811.661.60
BXCBlueLinx Hol20191205A63.8726.934.777.8922.1619.04
BXGBluegreen Va20191205A108.4147.6940.4741.827.225.88
BXMTBlackstone M20191205A2.925.101.921.983.193.12
BXPBoston Prope20191205A5.312.721.261.151.471.57
BXRXBaudax Bio,20191205A130.6271.1736.2447.4134.9323.76
BXSBancorpSouth20191205A6.964.033.372.970.661.07
BYByline Banco20191205A15.9217.8010.0310.937.776.87
BYDBoyd Gaming20191205A7.503.980.450.493.533.49
BYFCBroadway Fin20191205A356.39147.5530.6730.67116.88116.88
BYLDiShares Yiel20191205ETF8.755.794.885.790.920.00
BYNDBeyond Meat,20191205A11.0511.78-2.194.3713.977.41
BYSIBeyondSpring20191205A159.3574.8656.0257.1718.8417.69
BZHBeazer Homes20191205A15.156.912.201.864.715.05
BZQProShares Ul20191205ETF4.744.584.042.700.551.88
CCitigroup In20191205A1.411.60-0.10-0.051.701.65
CAAPCorporacion20191205A71.7038.4725.3230.0513.158.42
CAASChina Automo20191205A128.8592.0336.3638.3255.6753.70
CABACabaletta Bi20191205A255.31203.70120.68159.4483.0244.26
CABOCable One, I20191205A10.5413.4013.1312.050.120.05
CACCamden Natio20191205A33.1012.001.191.2610.8110.75
CACCCredit Accep20191205A33.4312.444.225.758.106.67
CACGClearBridge20191205ETF39.7520.6620.4920.490.170.17
CACICACI INTERNA20191205A17.987.491.231.426.266.08
CADECadence Banc20191205A6.667.947.688.450.28-0.50
CAECAE INC20191205A4.653.501.501.592.001.92
CAGConagra Bran20191205A4.275.983.563.742.432.25
CAHCardinal Hea20191205A3.192.150.120.622.031.53
CAICAI Internat20191205A24.3011.20-3.60-1.4314.8012.63
CAKECheesecake F20191205A9.916.023.104.372.931.66
CALCaleres Inc20191205A16.077.262.182.155.085.11
CALACalithera Bi20191205A58.1764.425.8110.5358.6253.90
CALFPacer US Sma20191205ETF8.433.373.373.560.00-0.20
CALMCal-Maine Fo20191205A15.108.292.293.556.004.74
CALXCALIX, INC.20191205A22.6313.644.624.939.038.72
CAMPCalAmp Corp.20191205A18.7521.012.053.3318.9617.67
CAMTCamtek Ltd20191205A32.7034.9313.8210.8421.1124.09
CAPEiPath Shille20191205ETN16.277.646.435.771.211.87
CAPLCrossAmerica20191205A88.9566.1357.3860.428.755.70
CAPRCapricor The20191205A145.60148.7664.7071.3084.0677.82
CARAvis Budget20191205A10.9514.163.653.8710.5010.33
CARACara Therape20191205A14.1413.313.363.059.9510.27
CARECARTER BANK20191205A117.6633.9520.3822.8413.5611.10
CARGCarGurus, In20191205A8.7613.00-0.770.1013.7712.90
CAROCarolina Fin20191205A11.788.306.285.962.022.34
CARSCars.com Inc20191205A15.418.821.903.926.934.91
CARVCarver Banco20191205A350.29250.36339.05339.69-88.69-89.33
CARZFirst Trust20191205ETF36.6146.5244.4946.272.030.24
CASACasa Systems20191205A30.9131.3410.5210.7220.8220.62
CASHMeta Financi20191205A12.597.984.454.503.523.48
CASICASI Pharmac20191205A57.8044.2625.1524.2919.1119.97
CASSCass Informa20191205A69.1232.9118.6820.9514.2311.96
CASYCasey's Gene20191205A9.704.451.051.303.403.16
CATCaterpillar20191205A3.283.01-0.101.433.111.57
CATBCatabasis Ph20191205A106.7368.1453.3453.9114.8014.24
CATCCAMBRIDGE BA20191205A181.20121.54101.20107.4020.3414.14
CATHGlobal X S&P20191205ETF16.809.106.608.692.500.42
CATMCardtronics20191205A13.867.212.172.895.044.32
CATOCATO CORP20191205A19.7814.186.647.617.546.57
CATSCatasys Inc.20191205A61.4435.288.388.8326.9026.45
CATYCathay Gener20191205A11.038.460.750.827.727.65
CBChubb Limite20191205A2.952.020.160.451.851.57
CBANColony Bankc20191205A326.41128.59118.43128.9110.15-0.32
CBATCBAK Energy20191205A159.29211.77173.10173.1338.6738.63
CBAYCymabay Ther20191205A60.7644.1311.2213.7632.9130.38
CBBCincinnati B20191205A21.7617.846.814.0411.0413.81
CBFVCB Financial20191205A229.2692.5386.5287.536.004.99
CBIOCatalyst Bio20191205A87.9641.909.9910.6431.9131.26
CBLCBL& Associa20191205A90.7371.0230.5140.0040.5131.02
CBLICleveland Bi20191205A418.59396.31372.21369.5924.1026.72
CBMBCBM Bancorp,20191205A27.7521.9121.0921.090.820.82
CBMGCellular Bio20191205A66.3847.4823.6726.0423.8121.44
CBNKCapital Banc20191205A147.7372.1368.2268.223.913.91
CBOECboe Global20191205A7.583.110.450.752.662.36
CBONVanEck Vecto20191205ETF67.2150.7350.7350.730.000.00
CBPOChina Biolog20191205A29.4213.959.189.814.774.13
CBRECBRE GROUP,20191205A4.042.260.880.861.381.41
CBRLCracker Barr20191205A8.185.450.200.495.254.96
CBSHCommerce Ban20191205A7.5611.27-3.690.1214.9611.15
CBTCabot Corpor20191205A12.656.211.641.744.574.47
CBTXCBTX, Inc. C20191205A62.0825.9519.0419.436.916.52
CBUCommunity Ba20191205A9.904.740.450.544.294.20
CBZCBIZ, Inc.20191205A11.145.191.572.963.632.23
CCThe Chemours20191205A7.907.671.501.976.175.70
CCBCoastal Fina20191205A345.82153.81146.34148.167.475.65
CCBGCapital City20191205A49.8135.0813.8322.7521.2512.33
CCCClarivate An20191205A5.935.163.183.241.951.92
CCCLChina Cerami20191205A185.98411.50340.62336.8870.8972.21
CCDCalamos Dyna20191205A21.8214.4610.7810.893.683.57
CCEPCoca-Cola Eu20191205A4.132.01-0.07-0.102.082.11
CCFChase Corpor20191205A101.0351.3138.2741.7513.049.56
CCHCollier Cree20191205A53.3558.9158.9158.910.000.00
CCICrown Castle20191205A4.132.200.331.141.871.06
CCJCameco Corpo20191205A11.018.483.224.315.254.15
CCKCrown Holdin20191205A7.063.030.251.002.782.03
CCLCarnival Cor20191205A2.383.051.631.381.411.67
CCLPCSI Compress20191205A80.36547.81112.21123.22435.61424.59
CCMPCabot Microe20191205A19.019.224.855.254.373.97
CCNECNB Financia20191205A119.8935.8524.3825.2411.4710.62
CCOClear Channe20191205A45.4434.3328.5537.355.79-3.02
CCOICogent Commu20191205A15.775.832.622.913.222.92
CCORCore Alterna20191205ETF78.7335.5135.5135.510.000.00
CCRCONSOL Coal20191205A82.9654.2030.6428.3323.5625.87
CCRCChina Custom20191205A467.43291.60291.60291.600.000.00
CCRNCross Countr20191205A24.5522.104.084.9818.0217.12
CCSCENTURY COMM20191205A15.385.582.202.973.382.62
CCXChurchill Ca20191205A68.390.00
CCXIChemoCentryx20191205A26.7211.301.824.739.486.57
CDAYCeridian HCM20191205A10.404.792.352.262.442.52
CDCVictoryShare20191205ETF4.312.541.321.561.220.98
CDECoeur Mining20191205A13.8111.456.255.855.205.60
CDEVCentennial R20191205A31.2226.554.966.0721.5820.47
CDKCDK Global,20191205A8.553.840.881.052.962.80
CDLVictoryShare20191205ETF13.395.744.945.300.790.43
CDLXCardlytics,20191205A31.7214.595.096.299.508.30
CDMOAvid Bioserv20191205A32.8949.7915.4438.9234.3510.87
CDNACareDx, Inc.20191205A21.1214.773.213.8811.5610.90
CDNSCadence Desi20191205A3.368.921.011.377.927.55
CDORCondor Hospi20191205A9.17543.4720.5020.50522.97522.97
CDRCedar Realty20191205A39.3827.8519.7119.838.148.01
CDTXCidara Thera20191205A87.6354.3537.1637.5717.1916.78
CDWCDW Corporat20191205A4.854.08-0.27-0.064.364.14
CDXCChromaDex Co20191205A38.8929.580.425.8629.1623.72
CDXSCodexis, Inc20191205A18.2919.567.293.1512.2716.41
CDZICADIZ, Inc.20191205A22.6023.2812.149.0911.1414.19
CECelanese Cor20191205A5.312.420.160.312.252.10
CECECeco Environ20191205A68.6962.2823.9324.0738.3638.21
CEFSSaba Closed-20191205ETF14.9120.4520.4520.450.000.00
CEICamber Energ20191205A183.16164.21129.62134.5134.6029.70
CEIXCONSOL Energ20191205A31.1511.454.625.426.846.04
CELCellcom Isra20191205A72.1354.399.3912.7745.0041.62
CELCCelcuity Inc20191205A236.10150.57127.41127.4223.1623.15
CELHCelsius Hold20191205A42.2134.75-0.496.0735.2428.68
CELPCypress Envi20191205A233.11146.06130.82131.8215.2314.24
CEMBiShares J.P.20191205ETF14.458.468.017.230.461.24
CEMIChembio diag20191205A124.3167.0621.3221.2145.7445.85
CENTCentral Gard20191205A29.8325.775.946.9019.8218.86
CENTACentral Gard20191205A18.5519.832.813.4417.0116.39
CENXCentury Alum20191205A16.2317.014.427.2212.599.79
CEPUCentral Puer20191205A59.4432.8015.5321.4217.2811.38
CEQPCrestwood Eq20191205A14.636.502.752.723.753.79
CERCCerecor Inc.20191205A207.05106.9039.3840.9467.5265.96
CERNCerner Corp20191205A3.4211.681.8210.719.860.97
CERSCerus Corp20191205A25.0932.5919.0421.2713.5511.32
CETVCentral Euro20191205A22.7812.2410.4511.181.791.06
CETXCEMTREX INC.20191205A215.54249.6939.97157.89209.7191.80
CEVACEVA Inc.20191205A28.1615.625.425.2610.2010.36
CEWWisdomTree20191205ETF32.417.127.127.120.000.00
CEYVictoryShare20191205ETF31.7926.5021.3121.345.205.16
CEZVictoryShare20191205ETF15.986.826.826.820.000.00
CFCF Industrie20191205A5.733.200.190.203.013.00
CFAVictoryShare20191205ETF6.046.336.196.230.140.10
CFBCrossFirst B20191205A56.9342.1327.2027.6414.9214.49
CFBICommunity Fi20191205A179.89123.14117.01119.036.144.12
CFBKCentral Fede20191205A72.4662.0162.0162.010.000.00
CFFACF Finance A20191205A27.090.040.040.040.000.00
CFFIC&F Financia20191205A232.2365.3862.9967.332.38-1.96
CFFNCapitol Fede20191205A7.8616.482.062.2814.4214.19
CFGCitizens Fin20191205A2.703.170.991.612.181.56
CFMSConformis, I20191205A68.7746.4017.7822.7628.6123.64
CFOVictoryShare20191205ETF4.695.813.463.132.342.67
CFRCullen/Frost20191205A7.353.071.241.101.831.98
CFRXContraFect C20191205A83.0999.9672.0272.5927.9327.36
CFXColfax Corpo20191205A6.603.400.000.433.402.97
CGThe Carlyle20191205A5.356.731.672.135.064.59
CGACHINA GREEN20191205A87.9345.8834.9034.9010.9810.98
CGBDTCG BDC, Inc20191205A9.8014.754.755.4310.009.32
CGCCanopy Growt20191205A9.627.523.715.183.812.34
CGENCompugen Ltd20191205A59.0640.0012.5112.5927.4927.41
CGIXCancer Genet20191205A105.5992.2049.8649.6142.3442.59
CGNXCognex Corp20191205A8.167.982.375.545.612.45
CGOCalamos Glob20191205A51.5736.5625.8624.7010.6911.86
CGWInvesco S&P20191205ETF10.7710.347.1110.263.230.09
CHADDirexion Dai20191205ETF6.315.525.085.530.440.00
CHAPChaparral En20191205A103.21305.64266.33336.6039.32-30.95
CHAUDirexion Dai20191205ETF4.915.031.472.013.563.02
CHCIComstock Hol20191205A612.88162.49139.36139.3623.1323.13
CHCOCity Holding20191205A33.5613.735.595.588.148.14
CHCTCommunity He20191205A21.7410.113.774.446.345.68
CHDChurch & Dwi20191205A3.641.823.602.37-1.78-0.55
CHDNChurchill Do20191205A16.226.413.013.213.393.19
CHEChemed Corpo20191205A21.459.083.694.125.404.81
CHEKCheck-Cap Lt20191205A124.14185.13155.09179.2230.045.91
CHEPAGFiQ U.S. M20191205ETF196.4330.8930.8930.890.000.00
CHFSCHF Solution20191205A319.08325.06254.75254.9170.3170.15
CHGGCHEGG, INC.20191205A9.026.44-0.923.707.362.74
CHGXChange Finan20191205ETF33.8927.4527.4527.450.000.00
CHHChoice Hotel20191205A7.993.740.550.753.192.99
CHICalamos Conv20191205A14.6723.728.598.4815.1315.24
CHICGlobal X MSC20191205ETF206.53113.69114.38113.69-0.680.00
CHIEGlobal X MSC20191205ETF531.66431.49431.49431.490.000.00
CHIHGlobal X MSC20191205ETF1243.00
CHIIGlobal X MSC20191205ETF291.52135.41119.81119.8115.6115.61
CHIMGlobal X MSC20191205ETF234.53159.93159.93159.930.000.00
CHIQGlobal X MSC20191205ETF40.0426.4718.8127.297.66-0.82
CHISGlobal X MSC20191205ETF34.2530.0230.0230.020.000.00
CHIXGlobal X MSC20191205ETF45.7340.0740.0740.070.000.00
CHKChesapeake E20191205A11.2118.8011.9516.166.852.65
CHKPCheck Point20191205A3.702.190.370.561.821.63
CHMAChiasma, Inc20191205A26.2414.540.542.0214.0012.51
CHMGChemung Fina20191205A211.5570.6542.7859.2727.8611.38
CHMICHERRY HILL20191205A11.827.654.795.582.852.06
CHNALoncar China20191205ETF48.5841.8732.0832.859.799.01
CHNGChange Healt20191205A16.928.834.244.254.594.58
CHNRChina Natura20191205A182.8970.40-11.59-12.3681.9982.76
CHRACharah Solut20191205A154.4270.2911.8113.8458.4856.45
CHRSCoherus BioS20191205A17.998.800.993.517.815.29
CHRWC.H. Robinso20191205A4.495.553.453.692.101.85
CHSChicos FAS,20191205A24.5021.4611.6613.179.808.28
CHTRCharter Comm20191205A4.882.940.641.022.301.92
CHUYChuy's Holdi20191205A30.1311.943.624.158.337.79
CHWCalamos Glob20191205A19.1111.733.933.947.807.80
CHWYChewy, Inc.20191205A16.3625.0919.3720.585.724.51
CHYCalamos Conv20191205A16.7912.3410.619.401.732.94
CICIGNA Corpor20191205A5.924.511.101.563.412.95
CIACitizens, In20191205A37.2731.6816.5117.8715.1713.81
CIBRFirst Trust20191205ETF13.5319.4815.4716.254.013.23
CIDVictoryShare20191205ETF19.6012.0413.4313.43-1.39-1.39
CIDMCinedigm Cor20191205A785.43478.14357.27357.27120.87120.87
CIENCiena Corpor20191205A3.773.341.571.341.772.00
CIFSChina Intern20191205A201.78131.03101.32111.1629.7119.87
CIGIColliers Int20191205A15.557.811.822.475.995.34
CILVictoryShare20191205ETF7.256.536.536.530.000.00
CIMChimera Inve20191205A5.193.591.141.492.452.10
CINFCincinnati F20191205A4.032.040.903.071.14-1.03
CINRCINER RESOUR20191205A115.0339.5439.3739.370.170.17
CIOCITY OFFICE20191205A10.865.821.032.154.793.67
CIRCIRCOR Inter20191205A25.3113.285.135.618.157.66
CITCIT Group In20191205A5.343.830.561.923.261.91
CIVBCivista Banc20191205A54.9137.4928.5228.938.978.56
CIXComp X Inter20191205A281.51212.35155.36171.4356.9940.92
CIZVictoryShare20191205ETF16.5714.6614.6414.660.010.00
CIZNCitizens Hol20191205A759.66865.62865.62865.620.000.00
CJJDChina Jo-Jo20191205A72.9262.1022.3231.9239.7830.18
CKHSeacor Holdi20191205A32.6416.2811.3511.684.934.60
CKPTCheckpoint T20191205A138.28141.5868.6472.3572.9369.22
CKXCKX Lands, I20191205A291.0279.3789.9589.95-10.58-10.58
CLColgate-Palm20191205A1.741.921.160.900.771.03
CLARClarus Corpo20191205A39.6417.367.617.519.759.85
CLBCore Laborat20191205A15.498.012.753.775.264.24
CLBKColumbia Fin20191205A10.2616.312.623.4913.6912.83
CLBSCaladrius Bi20191205A417.04200.05189.45189.4510.5910.59
CLCTCollectors U20191205A86.6441.7011.2413.5930.4628.12
CLDBCORTLAND BNC20191205A888.89500.83500.83500.830.000.00
CLDRCloudera, In20191205A10.387.142.322.564.824.57
CLDTCHATHAM LODG20191205A14.328.074.244.353.823.71
CLDXCelldex Ther20191205A110.9989.7641.9955.2247.7734.54
CLFCleveland-Cl20191205A12.8011.286.746.204.535.07
CLFDClearfield,20191205A81.1562.2147.4352.2514.789.96
CLGXCorelogic, I20191205A8.224.022.292.521.721.50
CLHClean Harbor20191205A11.986.342.663.133.693.21
CLIMack-Cali Re20191205A8.315.270.980.884.294.39
CLIRClearSign Te20191205A599.94510.07398.56398.56111.51111.51
CLIXProShares Lo20191205ETF18.0513.2211.4513.011.770.20
CLMTCalumet Spec20191205A73.2053.5235.5432.8317.9820.69
CLNCColony Credi20191205A14.388.154.284.433.873.73
CLNEClean Energy20191205A52.8742.3321.7626.7220.5715.61
CLNYColony Capit20191205A21.0814.988.919.726.065.25
CLOUGlobal X Clo20191205ETF26.2113.044.394.218.658.83
CLPRClipper Real20191205A62.7131.5020.2225.4811.286.02
CLPSCLPS Incorpo20191205A198.57110.9881.2492.2529.7418.74
CLRCONTINENTAL20191205A6.293.981.041.582.942.41
CLRBCellectar Bi20191205A157.2990.6342.9547.3147.6943.32
CLRGIQ Chaikin U20191205ETF13.544.074.074.070.000.00
CLROClearOne, In20191205A797.55742.01461.02580.92280.99161.09
CLSCelestica, I20191205A13.507.063.764.043.303.02
CLSDClearside Bi20191205A110.1389.9749.2654.9940.7134.98
CLSNCelsion Corp20191205A163.18128.7856.8957.1471.8871.64
CLTLInvesco Trea20191205ETF1.601.431.391.390.040.04
CLUBTown Sports20191205A187.95103.7666.7967.4336.9736.34
CLVSClovis Oncol20191205A24.2528.4612.2016.6116.2511.86
CLWClearwater P20191205A39.4916.026.025.6410.0010.38
CLWTEuro Tech Ho20191205A295.77156.57108.48108.4848.0948.09
CLXClorox Compa20191205A4.552.210.411.171.801.04
CLXTCalyxt, Inc.20191205A94.7960.6831.4136.5729.2724.11
CMCanadian Imp20191205A2.332.511.811.230.701.29
CMAComerica Inc20191205A4.062.51-0.06-0.182.572.69
CMBMCambium Netw20191205A287.31229.84165.17167.6164.6762.23
CMBSiShares CMBS20191205ETF17.225.615.365.090.260.52
CMCCommercial M20191205A7.213.862.724.591.14-0.73
CMCLCaledonia Mi20191205A254.14129.10109.81110.0119.2919.09
CMCOColumbus McK20191205A24.0111.975.326.276.655.69
CMCSAComcast Corp20191205A2.344.512.482.832.041.69
CMCTCIM Commerci20191205A123.5949.1345.2245.003.914.13
CMDCantel Medic20191205A25.147.873.153.034.724.84
CMDYiShares Bloo20191205ETF31.5613.873.533.5310.3410.34
CMECME Group In20191205A5.524.971.281.483.693.49
CMFiShares Cali20191205ETF3.311.581.701.90-0.11-0.31
CMGChipotle Mex20191205A7.893.973.212.140.751.83
CMICummins Inc.20191205A4.573.67-1.27-1.214.944.88
CMLSCumulus Medi20191205A46.9215.184.766.9510.428.22
CMOCapstead Mor20191205A13.459.186.446.432.742.75
CMPCompass Mine20191205A19.997.633.363.474.274.16
CMPRCimpress PLC20191205A24.0811.716.407.275.314.43
CMRECostamare In20191205A12.5610.306.447.263.863.03
CMRXChimerix, In20191205A42.6433.089.299.6723.7923.41
CMSCMS Energy C20191205A2.622.56-0.030.672.591.88
CMTCore Molding20191205A174.40138.19129.70129.708.498.49
CMTLComtech Tele20191205A42.7251.4722.4826.9829.0024.49
CNXtrackers MS20191205ETF27.3220.5817.3317.333.253.25
CNACNA Financia20191205A8.894.771.962.162.822.61
CNATConatus Phar20191205A137.9885.2323.9355.5561.3029.68
CNBKACentury Banc20191205A78.7554.0349.7352.824.301.20
CNBSAmplify Seym20191205ETF64.6040.2038.7338.731.481.47
CNCCentene Corp20191205A3.452.840.060.352.782.49
CNCEConcert Phar20191205A48.7352.2110.2010.1942.0142.02
CNCRLoncar Cance20191205ETF33.7139.7710.4314.7729.3525.00
CNDTConduent Inc20191205A16.5313.204.773.988.439.22
CNETChinaNet Onl20191205A340.61271.68227.99264.6043.697.08
CNFRConifer Hold20191205A929.32444.26444.26444.260.000.00
CNHICNH INDUSTRI20191205A9.497.011.611.935.395.06
CNICanadian Nat20191205A2.961.600.500.691.100.92
CNKCinemark Hol20191205A6.743.491.632.061.851.42
CNMDCONMED Corpo20191205A14.806.021.172.714.853.31
CNNECannae Holdi20191205A9.227.744.455.183.292.56
CNOCNO Financia20191205A6.565.812.122.403.693.40
CNOBCenter Banco20191205A28.0112.286.466.295.825.99
CNPCenterPoint20191205A4.143.251.291.281.951.96
CNQCanadian Nat20191205A3.613.52-0.171.333.702.19
CNRCornerstone20191205A18.2313.018.238.614.784.40
CNRGSPDR S&P Ken20191205ETF12.7413.607.946.535.667.07
CNSCohen & Stee20191205A16.195.751.151.454.604.30
CNSLConsolidated20191205A27.5837.1525.5125.6111.6511.55
CNSPCNS Pharmace20191205A185.9995.4562.4063.8733.0531.58
CNSTConstellatio20191205A55.5327.7110.8313.1616.8814.55
CNTGCentogene N.20191205A257.10205.31193.33197.5411.987.77
CNTYCentury Casi20191205A42.6923.22-1.521.1524.7322.06
CNXCNX Resource20191205A15.3511.091.202.279.898.80
CNXMCNX Midstrea20191205A16.3411.347.167.134.184.21
CNXNPC Connectio20191205A29.1917.505.815.4911.6912.01
CNXTVanEck Vecto20191205ETF12.317.001.711.715.295.30
CNYAiShares MSCI20191205ETF37.4210.5410.5310.530.010.01
COGlobal Cord20191205A56.1237.9525.7825.9612.1711.99
COCPCocrystal Ph20191205A261.33168.78109.15118.2759.6350.51
CODACoda Octopus20191205A81.6373.0436.0841.8736.9631.17
CODICompass Dive20191205A21.6316.916.756.8910.1710.02
CODXCo-Diagnosti20191205A305.61272.32269.69265.122.637.20
COFCapital One20191205A2.684.430.931.133.493.30
COGCabot Oil &20191205A6.407.285.125.292.161.99
COHNCohen & Comp20191205A687.51319.41567.00567.00-247.59-247.59
COHRCoherent Inc20191205A19.769.584.124.115.455.47
COHUCohu Inc20191205A19.657.672.833.074.844.60
COKECoca-Cola Co20191205A73.0339.3818.7018.7120.6320.62
COLBColumbia Ban20191205A12.395.221.592.033.643.20
COLDAmericold Re20191205A6.346.194.144.342.051.85
COLLCollegium Ph20191205A27.9714.325.086.179.248.15
COLMColumbia Spo20191205A9.2511.904.708.097.213.82
COMDirexion Aus20191205ETF31.304.25-8.39-8.3912.6412.64
COMBGraniteShare20191205ETF13.289.3810.278.03-0.901.34
COMMCommScope Ho20191205A8.2313.12-0.608.9913.744.14
COMTiShares Comm20191205ETF8.075.502.342.593.162.91
CONECyrusOne Inc20191205A8.835.282.382.782.902.50
CONNConn's Inc.20191205A14.9622.279.252.8113.0219.47
COOThe Cooper C20191205A9.443.561.551.912.011.65
COOPMr. Cooper G20191205A16.719.55-1.87-1.4111.4210.96
COPConocoPhilli20191205A2.443.411.801.891.611.52
COPXGlobal X Cop20191205ETF53.4377.1430.3446.9246.7930.22
CORCoresite Rea20191205A8.034.181.702.182.482.00
CORECore Mark Ho20191205A19.9222.522.633.1719.8919.36
CORPPIMCO Invest20191205ETF8.784.183.474.070.710.11
CORRCorEnergy In20191205A19.8211.194.795.426.405.77
CORTCorcept Ther20191205A10.778.39-0.01-1.288.419.67
CORVCorrevio Pha20191205A62.0348.6523.3524.6224.7823.51
COSTCostco Whole20191205A2.812.020.400.571.621.45
COTYCOTY INC20191205A8.707.524.824.802.702.73
COUPCoupa Softwa20191205A9.378.232.843.235.395.01
COWiPath Series20191205ETN33.7710.078.849.971.230.10
COWNCowen Inc. C20191205A19.2826.984.51-4.0422.4831.03
COWZPacer US Cas20191205ETF6.785.185.265.26-0.09-0.09
CPCanadian Pac20191205A5.262.680.710.901.971.78
CPACopa Holding20191205A13.866.101.822.484.273.62
CPAAConyers Park20191205A561.64
CPAHCounterpath20191205A222.0174.3774.3774.370.000.00
CPBCampbell Sou20191205A3.352.570.520.882.041.69
CPECallon Petro20191205A26.0519.1710.7312.058.447.11
CPFCentral Paci20191205A11.755.850.400.835.455.02
CPGCRESCENT POI20191205A28.5127.035.848.0621.1818.96
CPHIChina Pharma20191205A222.74187.39159.85158.8527.5428.54
CPICPI Inflatio20191205ETF27.178.618.618.610.000.00
CPIXCumberland P20191205A99.4458.9148.9748.979.949.94
CPKChesapeake U20191205A29.5711.844.874.816.977.03
CPLGCorePoint Lo20191205A27.0225.5221.1026.224.42-0.70
CPLPCapital Prod20191205A32.9920.3710.1510.5610.229.81
CPRICapri Holdin20191205A4.393.323.551.48-0.231.84
CPRTCopart Inc20191205A3.576.180.313.845.872.34
CPRXCatalyst Pha20191205A20.7517.206.547.2610.669.94
CPSCooper-Stand20191205A35.3216.727.347.469.389.26
CPSHCPS Technolo20191205A208.8977.0167.9467.949.079.07
CPSIComputer Pro20191205A27.1016.794.825.5011.9711.28
CPSSConsumer Por20191205A452.92225.72234.72227.42-9.00-1.70
CPSTCapstone Tur20191205A138.7487.1726.5630.3160.6156.86
CPTCamden Prope20191205A6.643.621.601.522.022.10
CPTACapitala Fin20191205A23.2915.8112.1411.763.674.05
CPZCalamos Long20191205A25.5332.5821.3921.3911.2011.20
CQPCheniere Ene20191205A21.2510.686.947.133.733.55
CQQQInvesco Chin20191205ETF18.0121.4415.3120.766.130.68
CRCrane Compan20191205A8.856.983.903.693.083.29
CRAICRA Internat20191205A44.6418.7510.1311.558.627.21
CRAKVanEck Vecto20191205ETF55.1435.3335.7335.73-0.39-0.39
CRBNiShares MSCI20191205ETF8.544.863.074.021.790.84
CRBPCorbus Pharm20191205A24.5820.975.777.4015.1913.57
CRCCalifornia R20191205A25.1719.0813.5614.375.524.71
CRDACrawford & C20191205A53.3129.0714.0514.6615.0214.42
CRDBCrawford & C20191205A63.1722.8625.0824.29-2.22-1.43
CREECree Inc20191205A8.027.211.852.405.374.81
CREGChina Recycl20191205A331.77372.21318.10315.3954.1156.82
CREXCREATIVE REA20191205A836.01289.78221.19232.7168.5957.08
CRHMCRH Medical20191205A51.0729.2519.1219.2110.1310.04
CRICarter's Inc20191205A7.653.82-0.360.224.183.60
CRISCuris Inc20191205A162.32135.78124.70128.1711.087.61
CRKComstock Res20191205A33.5028.0820.0119.568.078.52
CRLCharles Rive20191205A11.704.292.022.042.262.25
CRMsalesforce.c20191205A2.103.911.191.102.722.82
CRMDCorMedix Inc20191205A58.7446.2426.2527.1419.9919.10
CRMTAmerica's Ca20191205A49.2526.987.928.5419.0618.44
CRNCCerence Inc.20191205A64.0918.472.403.4616.0715.01
CRNTCeragon Netw20191205A62.81104.3673.7845.7430.6758.71
CRNXCrinetics Ph20191205A141.5778.4743.5250.5334.9427.94
CRONCronos Group20191205A15.2616.666.429.6110.257.06
CROPIQ Global Ag20191205ETF45.5524.8924.8924.890.000.00
CROXCrocs, Inc.20191205A7.477.452.892.964.564.48
CRSCarpenter Te20191205A18.086.361.422.154.954.21
CRSACrescent Acq20191205A20.12
CRSPCRISPR Thera20191205A19.9216.727.708.659.018.07
CRTCross Timber20191205A61.4043.8939.2641.324.632.57
CRTXCortexyme, I20191205A144.9084.0249.7454.0234.2830.00
CRUSCirrus Logic20191205A7.978.280.731.077.557.21
CRVLCorvel Corp20191205A27.7315.065.045.8210.029.24
CRVSCorvus Pharm20191205A97.7650.129.7014.2640.4235.86
CRWDCrowdStrike20191205A20.5111.034.776.566.264.46
CRWSCrown Crafts20191205A105.5147.3133.6539.5313.657.77
CRYCryoLife, In20191205A18.8310.262.642.817.627.45
CSAVictoryShare20191205ETF23.389.889.749.880.140.00
CSBVictoryShare20191205ETF21.7212.1510.3910.501.761.65
CSBRChampions On20191205A161.4793.6160.5167.1033.1026.51
CSCOCisco System20191205A2.311.960.820.421.141.54
CSDInvesco S&P20191205ETF13.394.121.021.423.102.71
CSFVictoryShare20191205ETF10.446.625.483.681.142.94
CSFLCenterState20191205A8.2411.422.542.748.888.68
CSGPCoStar Group20191205A15.965.78-1.76-0.127.545.90
CSGSCSG Systems20191205A12.4916.254.4212.4911.833.76
CSIQCanadian Sol20191205A14.4211.460.414.3911.067.07
CSLCarlisle Com20191205A11.094.740.951.383.793.36
CSLTCASTLIGHT HE20191205A76.8361.2549.0650.1812.0610.94
CSMProShares La20191205ETF6.878.906.598.102.320.81
CSMLIQ Chaikin U20191205ETF15.9913.954.4411.729.522.23
CSPICSP Inc.20191205A445.23163.62160.51160.513.103.10
CSQCalamos Stra20191205A15.6013.668.958.964.724.70
CSSEChicken Soup20191205A179.3255.7731.2931.2924.4824.48
CSTECaesarstone20191205A31.2414.643.884.6210.7710.02
CSTLCastle Biosc20191205A112.9757.9647.1449.0910.838.88
CSTMConstellium20191205A12.878.553.503.865.054.69
CSTRCapStar Fina20191205A36.4715.8110.5410.365.265.45
CSUCapital Seni20191205A71.7038.6521.1222.1417.5316.51
CSVCarriage Ser20191205A19.709.682.594.097.095.59
CSWCCapital Sout20191205A21.0723.7110.8810.6212.8213.08
CSWICSW Industri20191205A31.0119.067.016.6712.0512.39
CSXCSX Corporat20191205A2.211.56-0.060.071.621.49
CTASCintas Corp20191205A6.195.711.433.844.281.87
CTBCooper Tire20191205A15.446.361.281.825.084.54
CTBICommunity Tr20191205A25.3714.498.799.585.705.09
CTEKCynergisTek,20191205A348.35144.7972.8972.8971.9171.91
CTGComputer Tas20191205A218.52138.8680.2878.9158.5859.95
CTHRCharles & Co20191205A114.05120.89116.07116.074.824.82
CTIBYunhong CTI20191205A601.02282.92-136.02-136.02418.94418.94
CTICCTI BioPharm20191205A191.80253.53162.54180.0791.0073.46
CTLCenturyLink,20191205A7.105.352.232.933.122.33
CTLTCATALENT, IN20191205A6.894.071.831.792.242.28
CTMXCytomX Thera20191205A26.4322.385.307.0317.0915.36
CTOConsolidated20191205A58.6540.6633.5533.547.117.12
CTRAContura Ener20191205A52.4431.7919.4623.2512.338.54
CTRCCentric Bran20191205A110.36194.82503.67504.32-308.85-309.50
CTRECARTRUST REI20191205A8.356.361.223.085.153.28
CTRMCastor Marit20191205A195.2189.5658.8061.8230.7627.74
CTRNCiti Trends,20191205A26.6814.355.324.879.039.48
CTSCTS Corporat20191205A21.2011.656.705.414.956.24
CTSHCognizant Te20191205A2.083.731.731.762.001.98
CTSOCytosorbents20191205A53.7234.096.259.6727.8424.42
CTTCATCHMARK TI20191205A20.5710.925.305.585.625.34
CTVACorteva, Inc20191205A5.405.252.403.142.852.11
CTXRCitius Pharm20191205A409.79340.55199.36214.13141.18126.42
CTXSCitrix Syste20191205A3.271.810.260.531.551.28
CUBCubic Corpor20191205A13.317.833.243.994.593.84
CUBAHerzfeld Car20191205A203.83102.65103.60102.65-0.950.00
CUBECubeSmart20191205A3.402.711.290.981.421.73
CUBICUSTOMERS BA20191205A16.257.603.834.083.783.52
CUECue Biopharm20191205A69.5931.62-2.090.5033.7031.12
CUICUI Global,20191205A107.8076.6152.4454.6024.1722.01
CULPCulp, Inc.20191205A119.0538.6627.4829.5811.189.08
CUOContinental20191205A699.72736.96585.74585.74151.22151.22
CUREDirexion Dai20191205ETF6.105.044.273.500.771.54
CUROCURO Group H20191205A21.369.55-7.30-13.8616.8423.41
CUTInvesco MSCI20191205ETF16.165.293.804.131.491.16
CUTRCutera, Inc.20191205A32.7524.603.352.7121.2621.90
CUZCousins Prop20191205A5.673.151.011.362.141.79
CVACovanta Hold20191205A8.555.273.473.991.791.28
CVBFCVB Financia20191205A5.7613.851.172.0212.8411.93
CVCOCavco Indust20191205A49.0121.4510.4610.0410.9911.41
CVCYCentral Vall20191205A30.8710.63-18.81-17.5529.4428.18
CVECenovus Ener20191205A11.498.744.134.934.613.80
CVEOCIVEO CORPOR20191205A86.8756.7940.9442.6915.8514.10
CVETCovetrus, In20191205A13.2615.132.352.8912.7812.24
CVGICommercial V20191205A22.8424.632.445.0922.1919.54
CVICVR ENERGY,20191205A9.096.743.665.103.081.64
CVIACovia Holdin20191205A97.2799.4288.0388.3311.3911.09
CVLTCommault Sys20191205A10.434.681.421.663.273.03
CVLYCodorus Vall20191205A115.91116.4095.7497.3620.6619.04
CVMCel-Sci Corp20191205A28.3049.2820.7920.2628.4929.02
CVNACarvana Co.20191205A10.955.731.792.643.943.10
CVRChicago Rive20191205A656.92413.42372.27372.2741.1441.14
CVSCVS HEALTH C20191205A1.682.061.020.951.041.11
CVTICovenant Tra20191205A31.9419.400.21-0.8619.1920.26
CVUCPI Aerostru20191205A76.2165.2461.4561.733.783.50
CVVCVD Equipmen20191205A104.4083.4285.7984.34-2.38-0.92
CVXChevron Corp20191205A1.731.681.101.000.580.68
CVYInvesco Zack20191205ETF30.6620.1720.1620.170.010.00
CWCurtiss-Wrig20191205A16.575.751.891.993.863.76
CWBSPDR Bloombe20191205ETF2.062.651.161.431.491.23
CWBCCommunity We20191205A370.40243.75243.75243.750.000.00
CWBRCohBar, Inc.20191205A233.2982.5367.4366.4615.1016.07
CWCOConsolidated20191205A32.5720.0114.1714.135.845.87
CWEBDirexion Dai20191205ETF26.1413.5410.2711.033.272.51
CWENClearway Ene20191205A9.335.122.442.992.682.14
CWENAClearway Ene20191205A15.918.123.403.684.724.43
CWHCamping Worl20191205A17.7210.697.984.322.716.37
CWISPDR MSCI AC20191205ETF5.203.812.011.431.812.38
CWKCushman & Wa20191205A17.926.681.401.355.285.34
CWSAdvisorShare20191205ETF49.5243.4743.4743.470.000.00
CWSTCasella Wast20191205A20.2010.664.904.385.766.28
CWTCalifornia W20191205A10.714.882.602.902.291.98
CXDCChina XD Pla20191205A72.29140.18114.17114.1726.0126.01
CXOCONCHO RESOU20191205A7.485.132.042.423.092.71
CXPCOLUMBIA PRO20191205A6.814.361.681.762.682.60
CXSEWisdomTree T20191205ETF22.1114.5113.0514.481.460.02
CXWCoreCivic, I20191205A10.235.783.063.402.712.37
CYCypress Semi20191205A4.263.040.771.072.281.97
CYANCyanotech Co20191205A393.26180.37176.12176.124.254.25
CYBWisdomTree20191205ETF79.8749.8649.8649.860.000.00
CYBECyberoptics20191205A69.2227.5721.0920.596.186.79
CYBRCyberArk Sof20191205A11.9914.752.8111.9411.952.81
CYCCCyclacel Pha20191205A135.85197.33119.53125.9677.8071.37
CYCNCyclerion Th20191205A59.1056.9228.4027.0528.5229.87
CYDChina Yuchai20191205A41.9529.6424.8926.354.753.29
CYHCommunity He20191205A31.1025.865.0216.0820.839.77
CYRNCYREN Ltd.20191205A208.16234.57234.57234.570.000.00
CYRXCryoPort, In20191205A27.8512.015.255.756.766.25
CYTKCytokinetics20191205A20.4829.0115.1717.5613.8411.45
CZAInvesco Zack20191205ETF103.1330.5029.3929.151.111.34
CZNCCitizens & N20191205A228.27107.42102.05104.785.372.65
CZRCaesars Ente20191205A7.769.255.856.783.402.47
CZWICitizens Com20191205A139.8056.1661.7061.70-5.55-5.55
CZZCosan Limite20191205A9.098.105.665.042.453.07
DDominion Ene20191205A1.892.492.251.990.240.50
DACDanaos Corpo20191205A80.7331.832.213.8229.6128.01
DAIOData I/O Cor20191205A201.24217.32194.94198.0622.3919.26
DAKTDaktronics I20191205A21.6226.0712.5013.1813.5713.00
DALDelta Air Li20191205A2.092.10-0.160.242.251.85
DALIFirst Trust20191205ETF10.703.403.403.400.000.00
DALTAnfield Capi20191205ETF25.3418.2814.7414.663.543.62
DANDana Incorpo20191205A6.585.241.241.454.003.79
DARDARLING INGR20191205A6.563.912.352.561.561.35
DAREDare Bioscie20191205A104.0997.1990.2889.806.917.38
DAUDExchange-Tra20191205ETN61.2231.2231.2231.220.000.00
DAUGFT Cboe Vest20191205ETF30.0820.5120.5120.510.000.00
DAXGlobal X Fun20191205ETF81.1919.0019.0019.000.000.00
DBDeutsche Ban20191205A13.9312.141.682.1810.459.95
DBAWXtrackers MS20191205ETF20.0113.738.9012.044.831.69
DBDDiebold Nixd20191205A16.5511.125.833.585.297.54
DBEFXtrackers MS20191205ETF3.022.741.141.291.591.43
DBEMXtrackers MS20191205ETF60.5226.0227.3727.28-1.34-1.25
DBEUXtrackers MS20191205ETF3.313.21-4.68-1.997.865.20
DBEZXtrackers MS20191205ETF17.3911.925.836.516.085.41
DBGRXtrackers MS20191205ETF70.9526.7426.7426.740.000.00
DBIDesigner Bra20191205A9.536.261.992.524.263.73
DBJPXtrackers MS20191205ETF7.924.37-2.24-0.746.615.11
DBLVAdvisorShare20191205ETF62.6624.3624.3624.360.000.00
DBMFiM DBi Manag20191205ETF19.4119.3719.3519.240.030.14
DBVTDBV Technolo20191205A31.4819.643.498.7316.1610.91
DBXDropbox, Inc20191205A6.064.862.151.582.713.27
DCARDropCar, Inc20191205A326.11390.06260.97256.52129.09133.54
DCHFExchange-Tra20191205ETN53.82
DCIDonaldson Co20191205A7.144.671.942.302.732.38
DCODucommun Inc20191205A36.4119.4712.0312.547.436.92
DCOMDime Communi20191205A14.017.272.312.704.964.57
DCPDCP Midstrea20191205A18.748.015.585.912.432.11
DCPHDeciphera Ph20191205A25.8113.669.1210.424.543.25
DDDuPont de Ne20191205A3.193.081.401.871.691.22
DDD3D Systems C20191205A12.459.315.365.403.953.90
DDGProshares Sh20191205ETF75.3035.4631.4431.444.024.02
DDIVFirst Trust20191205ETF10.245.443.664.051.781.39
DDLSWisdomTree D20191205ETF59.9718.9318.1918.190.740.74
DDMProShares Ul20191205ETF2.122.482.142.120.340.35
DDOGDatadog, Inc20191205A18.1827.6122.8224.574.793.04
DDSDillards Inc20191205A19.8115.372.342.7813.0412.59
DDWMWisdomTree D20191205ETF54.0535.9636.0436.04-0.07-0.07
DEDeere & Comp20191205A3.834.351.471.652.882.70
DEAEasterly Gov20191205A5.323.94-0.390.464.333.49
DEACDiamond Eagl20191205A39.760.010.010.010.000.00
DECKDeckers Outd20191205A10.944.510.211.684.302.82
DEEFXtrackers FT20191205ETF24.255.287.785.28-2.500.00
DEFInvesco Defe20191205ETF7.393.843.463.430.380.41
DEFAiShares Adap20191205ETF70.3311.3811.3811.380.000.00
DEIDouglas Emme20191205A4.963.161.141.382.021.78
DELLDell Technol20191205A5.215.264.082.141.183.12
DEMWisdomTree E20191205ETF6.073.171.811.101.362.07
DENNDENNY'S CORP20191205A7.779.402.523.966.885.44
DESWisdomTree U20191205ETF5.353.522.822.640.710.88
DESPDespegar.com20191205A29.2525.710.140.9325.5724.78
DEURExchange-Tra20191205ETN14.6718.649.858.598.8010.05
DEUSXtrackers Ru20191205ETF17.1611.4010.9410.940.460.46
DEWWisdomTree G20191205ETF13.527.847.657.730.190.11
DFEWisdomTree E20191205ETF12.065.943.195.202.750.74
DFENDirexion Dai20191205ETF16.7816.6213.6517.242.97-0.61
DFFNDIFFUSION PH20191205A86.0287.2968.9674.6918.3312.96
DFINDonnelley Fi20191205A29.2213.493.804.689.688.80
DFJWisdomTree J20191205ETF8.809.838.438.371.401.45
DFNDReality Shar20191205ETF46.238.058.278.05-0.220.00
DFNLDavis Select20191205ETF28.3222.7522.7522.750.000.00
DFSDiscover Fin20191205A2.997.636.235.641.392.00
DFVLiPath US Tre20191205ETF110.7966.4566.4566.450.000.00
DFVSiPath US Tre20191205ETF153.74177.8198.01177.8179.800.00
DGDollar Gener20191205A4.824.802.212.472.592.33
DGAZVelocityShar20191205ETN19.3110.653.333.847.326.81
DGBPExchange-Tra20191205ETN28.3016.9716.2916.060.680.91
DGICADonegal Grou20191205A66.3970.9845.7548.6825.2222.30
DGICBDonegal Grou20191205A507.76456.79393.58393.5863.2163.21
DGIIDigi Interna20191205A18.7410.513.942.316.578.19
DGLDVelocityShar20191205ETF12.398.45-9.52-13.2017.9721.65
DGLYDigital Ally20191205A189.57147.5881.1481.0766.4466.51
DGPDB Gold Doub20191205ETN67.6235.3826.3632.099.023.29
DGREWisdomTree T20191205ETF43.9322.2922.6322.63-0.34-0.34
DGROiShares Core20191205ETF2.473.161.821.901.341.26
DGRSWisdomTree T20191205ETF23.0611.9012.8812.88-0.97-0.98
DGRWWisdomTree T20191205ETF2.632.702.072.250.630.46
DGSWisdomTree E20191205ETF10.936.366.706.17-0.340.19
DGTSPDR Global20191205ETF24.8416.7117.0917.93-0.38-1.23
DGXQuest Diagno20191205A4.482.950.411.242.551.71
DGZDB Gold Shor20191205ETN96.5956.2756.2756.270.000.00
DHID.R. Horton20191205A2.202.612.212.330.390.27
DHILDiamond Hill20191205A88.3034.6825.8423.688.8411.00
DHRDanaher Corp20191205A1.647.816.607.221.210.59
DHSWisdomTree U20191205ETF3.383.432.462.280.971.15
DHTDHT HOLDINGS20191205A14.2510.486.526.943.963.54
DHXDHI Group, I20191205A50.7031.5817.4017.6014.1813.98
DIASPDR Dow Jon20191205ETF0.840.710.050.020.660.68
DIALColumbia Div20191205ETF9.247.687.567.580.120.10
DIETDefiance Nex20191205ETF39.4745.1145.1145.110.000.00
DIGProShares Ul20191205ETF7.586.780.62-0.546.167.32
DIMWisdomTree I20191205ETF12.828.736.128.732.610.00
DINDine Brands20191205A18.9810.143.964.496.185.65
DINTDavis Select20191205ETF44.8516.0514.7514.781.301.27
DIODDiodes Inc20191205A12.8022.105.315.3316.7916.77
DISThe Walt Dis20191205A1.601.330.01-0.181.321.50
DISCADiscovery, I20191205A3.393.930.711.023.222.90
DISCBDiscovery, I20191205A
DISCKDiscovery, I20191205A3.383.931.501.202.432.73
DISHDISH Network20191205A3.593.601.771.861.831.74
DITAMCON Distri20191205A483.16423.44423.44423.440.000.00
DIVGlobal X Sup20191205ETF11.319.371.051.268.328.11
DIVAAGFiQ Hedged20191205ETF64.2514.8214.8214.820.000.00
DIVBiShares U.S.20191205ETF6.194.887.044.88-2.170.00
DIVCC-Tracks Exc20191205ETN136.33
DIVOAmplify CWP20191205ETF33.4217.7917.7417.740.050.05
DIVYReality Shar20191205ETF135.5561.8743.4744.6418.4017.23
DJCBETRACS Bloom20191205ETN358.78
DJCIETRACS Linke20191205ETN53.7615.6115.6115.610.000.00
DJDInvesco Dow20191205ETF16.5048.9129.9550.0418.96-1.13
DJPiPath Bloomb20191205ETN4.786.171.161.085.015.08
DJPYExchange-Tra20191205ETN24.6718.0718.0718.070.000.00
DKDelek US Hol20191205A9.167.272.782.094.495.18
DKLDELEK LOGIST20191205A68.2731.8421.2622.4410.589.41
DKSDick's Sport20191205A5.703.761.291.872.471.89
DLADelta Appare20191205A121.9142.2741.8541.880.420.39
DLBDolby Labora20191205A8.346.563.421.923.154.65
DLBRVelocityShar20191205ETN429.32
DLHCDLH Holdings20191205A241.78184.84174.08183.5810.761.26
DLNWisdomTree U20191205ETF2.601.641.871.60-0.240.03
DLNGDYNAGAS LNG20191205A83.8458.3349.5548.518.789.82
DLPHDelphi Techn20191205A22.9316.1410.9911.435.154.70
DLPNDolphin Ente20191205A226.70295.29208.37214.8886.9280.40
DLRDigital Real20191205A4.062.511.511.191.001.32
DLSWisdomTree I20191205ETF7.525.154.054.101.101.04
DLTHDuluth Holdi20191205A38.1136.227.1516.6429.0719.57
DLTRDollar Tree20191205A3.923.211.892.491.320.72
DLXDeluxe Corpo20191205A15.034.442.073.222.371.22
DMACDiaMedica Th20191205A225.95208.29169.39173.8638.9134.43
DMLPDorchester M20191205A47.2633.5322.4423.3111.0910.22
DMPIDelMar Pharm20191205A125.39158.6885.7389.2972.9669.40
DMRCDigimarc Cor20191205A52.5619.356.177.9813.1911.37
DMREDeltaShares20191205ETF73.37
DMRIDeltaShares20191205ETF321.91125.92125.92125.920.000.00
DMRLDeltaShares20191205ETF48.4230.0730.0730.070.000.00
DMRMDeltaShares20191205ETF80.35630.42176.26-59.69454.16690.11
DMRSDeltaShares20191205ETF81.8837.007.4024.0629.5912.94
DMTKDermTech, In20191205A165.92141.21113.55120.1727.6521.04
DNKNDunkin' Bran20191205A6.143.581.141.502.442.08
DNLWisdomTree G20191205ETF15.419.907.7810.202.12-0.30
DNLIDenali Thera20191205A26.0813.333.615.199.728.14
DNNDenison Mine20191205A56.9855.9040.9542.0314.9513.87
DNOVFT Cboe Vest20191205ETF26.7417.2117.2017.180.010.03
DNOWNOW INC.20191205A11.377.934.755.643.182.29
DNRDenbury Reso20191205A42.8534.6620.7223.2614.5412.01
DODiamond Offs20191205A18.1717.0211.3012.345.714.68
DOCPHYSICIANS R20191205A5.354.792.142.232.652.55
DOCUDocuSign, In20191205A7.045.824.114.491.711.33
DOGProShares Sh20191205ETF1.971.660.790.890.860.77
DOGSArrow Dogs o20191205ETF82.89271.28170.73-43.90100.55315.18
DOGZDogness (Int20191205A176.26107.7173.3177.4034.4030.32
DOLWisdomTree I20191205ETF18.247.153.924.073.233.08
DOMODomo, Inc. C20191205A40.6526.8214.2115.6712.6011.15
DONWisdomTree U20191205ETF4.142.121.040.961.081.16
DOOWisdomTree i20191205ETF13.2214.2714.1614.080.110.19
DOOOBRP Inc. Com20191205A17.4715.294.746.6710.568.63
DOORMASONITE INT20191205A14.895.541.972.703.572.85
DORMDorman Produ20191205A17.567.281.351.915.925.37
DOVDover Corpor20191205A3.772.51-0.161.102.671.41
DOWDow Inc.20191205A4.652.47-0.221.272.691.20
DOXAmdocs Limit20191205A5.427.521.712.685.814.84
DPHCDiamondPeak20191205A156.2563.6260.6760.672.952.95
DPSTDirexion Dai20191205ETF21.6510.82-1.477.4812.293.33
DPWDPW Holdings20191205A268.20221.58135.46158.5686.1263.02
DPZDomino's Piz20191205A9.827.344.044.253.303.09
DRADDigirad Corp20191205A234.09210.62-21.7310.94232.36199.68
DREDuke Realty20191205A3.0911.118.619.082.522.17
DRHDiamondRock20191205A9.778.161.134.857.033.30
DRIDarden Resta20191205A4.733.053.462.74-0.420.31
DRIODarioHealth20191205A182.84124.5561.9169.9562.6454.60
DRIPDirexion Dai20191205ETF22.3514.744.676.4210.078.33
DRIVGlobal X Aut20191205ETF45.5927.1926.8226.800.370.38
DRNDirexion Dai20191205ETF30.4915.396.037.229.368.18
DRNADicerna Phar20191205A12.0112.470.181.5212.3010.95
DRQDril-Quip, I20191205A18.447.553.653.803.903.75
DRRMarket Vecto20191205ETN
DRRXDurect Corp20191205A53.0548.0930.7432.9317.3515.16
DRSKAptus Define20191205ETF20.5115.6915.4215.650.280.05
DRTTDIRTT Enviro20191205A105.0854.9228.4634.3326.4620.59
DRVDirexion Dai20191205ETF33.0042.6537.3038.275.354.38
DRWWisdomTree G20191205ETF15.655.585.585.580.000.00
DSDrive Shack20191205A33.9532.229.7223.1122.509.11
DSEDuff & Phelp20191205A32.5153.9255.1352.44-1.201.49
DSGXDescartes Sy20191205A14.8813.132.123.0311.0110.10
DSIiShares MSCI20191205ETF4.142.972.372.690.600.28
DSKEDaseke, Inc.20191205A69.3961.99-0.10-1.2162.0963.20
DSLVVelocityShar20191205ETF17.9644.6345.7344.17-0.960.51
DSPGDSP Group In20191205A27.1812.744.414.748.348.00
DSSDocument Sec20191205A136.81557.50369.91370.16187.60187.34
DSSIDiamond S Sh20191205A27.2713.084.904.688.198.40
DSTLDistillate U20191205ETF13.266.933.27-3.413.6710.34
DSWLDeswell Indu20191205A146.87135.31135.31135.310.000.00
DSXDiana Shippi20191205A32.8426.7912.9114.1813.8812.61
DTDynatrace, I20191205A18.6112.684.634.288.078.42
DTDWisdomTree U20191205ETF3.351.84-1.14-0.602.982.45
DTEDTE Energy C20191205A3.271.681.431.400.250.28
DTEADAVIDsTEA In20191205A118.4164.4359.1861.375.253.06
DTECALPS Disrupt20191205ETF13.087.527.077.070.460.46
DTHWisdomTree I20191205ETF13.6515.6214.2714.881.360.75
DTILPrecision Bi20191205A34.2216.179.4611.056.715.13
DTNWisdomTree U20191205ETF3.767.027.047.07-0.02-0.05
DTODB Crude Oil20191205ETN328.50144.52127.93130.0116.5814.51
DTSSDatasea Inc.20191205A469.99507.83515.45489.60-7.6218.23
DTULiPath US Tre20191205ETF121.85
DTUSiPath US Tre20191205ETF142.89
DTYLiPath US Tre20191205ETF19.5875.8075.8075.800.000.00
DUGProShares Ul20191205ETF7.388.17-5.53-5.3213.7113.50
DUKDuke Energy20191205A2.021.640.460.341.181.29
DURAVanEck Vecto20191205ETF8.6123.6223.2723.270.360.36
DUSADavis Select20191205ETF20.0719.4713.4112.736.066.74
DUSLDirexion Dai20191205ETF29.5729.7538.6836.70-8.93-6.95
DUSTDirexion Dai20191205ETF14.3512.176.156.846.015.32
DVADaVita Inc.20191205A4.872.110.970.731.141.38
DVAXDynavax Tech20191205A20.2117.82-9.960.4027.7817.42
DVDDover Motors20191205A135.3083.811.140.8882.6682.93
DVLUFirst Trust20191205ETF33.6027.6727.7227.72-0.06-0.06
DVNDevon Energy20191205A4.634.491.963.412.531.08
DVOLFirst Trust20191205ETF14.724.901.883.483.021.42
DVPDeep Value E20191205ETF19.836.704.996.191.700.51
DVYiShares Sele20191205ETF1.311.610.580.521.031.09
DVYAiShares Asia20191205ETF13.73233.90233.90233.900.000.00
DVYEiShares Emer20191205ETF8.504.803.474.111.320.68
DWASInvesco DWA20191205ETF12.5412.738.4010.044.332.69
DWATArrow Invest20191205ETF122.52
DWCRArrow DWA Co20191205ETF53.4521.3221.3221.320.000.00
DWFISPDR Dorsey20191205ETF9.055.835.205.200.630.63
DWLDDavis Select20191205ETF22.6710.889.849.841.041.04
DWMWisdomTree I20191205ETF12.599.353.215.136.144.22
DWMCAdvisorShare20191205ETF682.23266.27266.27266.270.000.00
DWMFWisdomTree I20191205ETF59.6267.4467.4467.440.000.00
DWPPFirst Trust20191205ETF39.9122.4521.5621.810.890.64
DWSHAdvisorShare20191205ETF46.7618.341.902.0116.4416.34
DWSNDawson Geoph20191205A66.96305.94-1.441.67307.38304.27
DWXSPDR S&P Int20191205ETF7.634.643.654.141.000.51
DXDynex Capita20191205A8.415.801.931.783.874.02
DXCDXC Technolo20191205A3.973.621.160.792.462.83
DXCMDexCom, Inc.20191205A11.746.411.381.985.034.43
DXDProShares Ul20191205ETF4.163.772.261.611.512.16
DXGEWisdomTree G20191205ETF61.7725.1125.1125.110.000.00
DXJWisdomTree J20191205ETF1.861.780.110.251.671.53
DXJSWisdomTree J20191205ETF35.7028.5021.7222.766.785.74
DXLGDestination20191205A154.9284.4456.7556.7427.6927.70
DXPEDXP Enterpri20191205A36.5317.626.848.0310.789.59
DXYNDixie Group20191205A335.94269.01269.99278.42-0.98-9.41
DYDycom Indust20191205A16.677.613.693.833.923.78
DYAIDyadic Inter20191205A138.7395.9690.9493.155.012.80
DYLSWisdomTree D20191205ETF12.554.894.634.630.260.26
DYNFBlackRock U.20191205ETF11.988.535.976.012.562.52
DYNTDynatronics20191205A349.14185.89204.37205.19-18.47-19.30
DZKDirexion Dai20191205ETF17.458.075.585.602.482.47
DZSIDASAN Zhone20191205A49.3134.4514.1710.7020.2823.75
DZZDB Gold Doub20191205ETN102.5667.9370.6170.61-2.69-2.69
EAElectronic A20191205A4.094.750.213.054.541.70
EAFGrafTech Int20191205A8.9811.654.846.026.815.64
EAGGiShares ESG20191205ETF9.015.425.425.290.000.14
EARNELLINGTON RE20191205A41.8322.8313.2813.819.559.02
EARSAuris Medica20191205A194.86112.4399.58100.3112.8512.11
EASGXtrackers MS20191205ETF28.21
EASIAmplify EASI20191205ETF21.308.20-0.04-0.048.238.23
EASTEASTSIDE DIS20191205A342.49231.09-1.222.10232.31228.99
EATBrinker Inte20191205A9.886.262.973.423.292.84
EBEventbrite,20191205A15.627.661.372.816.294.85
EBAYeBay Inc20191205A2.943.020.150.672.872.34
EBFEnnis, Inc.20191205A16.057.982.642.985.345.01
EBIXEbix Inc20191205A20.8914.406.366.918.047.49
EBIZGlobal X E-c20191205ETF33.300.670.670.670.000.00
EBMTEagle Bancor20191205A158.1287.9478.5178.519.439.43
EBNDSPDR Bloombe20191205ETF4.492.47-0.311.592.780.88
EBSEmergent Bio20191205A19.928.462.073.216.395.25
EBSBMeridian Ban20191205A11.3413.650.940.4212.7113.23
EBTCEnterprise B20191205A157.2698.9477.2683.5821.6815.36
ECHiShares MSCI20191205ETF11.658.605.025.643.582.96
ECHOEcho Global20191205A20.1613.063.183.929.879.14
ECLEcolab, Inc.20191205A4.331.930.770.601.151.33
ECLNFirst Trust20191205ETF13.133.913.913.910.000.00
ECNSiShares MSCI20191205ETF107.2081.3681.3281.320.040.04
ECOLUS Ecology,20191205A20.737.562.711.964.855.60
ECOMCHANNELADVIS20191205A23.5315.316.486.598.838.71
ECONColumbia Eme20191205ETF16.548.948.958.93-0.020.01
ECORelectroCore,20191205A141.8275.2441.8542.8733.3932.37
ECOWPacer Emergi20191205ETF25.3744.8546.4646.46-1.61-1.61
ECPGEncore Capit20191205A13.0818.271.793.0816.4815.19
ECTECA Marcellu20191205A247.32226.10149.81150.1976.2975.91
EDConsolidated20191205A3.062.361.161.031.201.33
EDCDirexion Dai20191205ETF5.564.732.173.062.571.67
EDENiShares MSCI20191205ETF32.7619.5518.1918.631.350.91
EDITEditas Medic20191205A13.7511.392.754.198.647.19
EDIVSPDR S&P Eme20191205ETF32.5210.458.058.032.392.42
EDNTEdison Natio20191205A293.33292.12208.08238.8184.0453.31
EDOGALPS Emergin20191205ETF40.3922.7017.5817.895.124.82
EDOWFirst Trust20191205ETF18.2917.7417.3117.300.430.44
EDRYEuroDry Ltd.20191205A955.24158.74150.44150.448.308.30
EDSAEdesa Biotec20191205A433.10297.59289.01287.188.5810.42
EDUCEducational20191205A118.6677.9076.2276.221.681.68
EDVVanguard Wor20191205ETF9.587.625.423.902.203.72
EDZDirexion Dai20191205ETF4.803.06-1.70-1.794.764.85
EEEl Paso Elec20191205A4.194.773.593.831.180.94
EEFTEuronet Worl20191205A11.874.601.822.302.782.30
EEHELEMENTS Lin20191205ETN550.470.00
EELVInvesco S&P20191205ETF24.058.766.436.162.332.60
EEMiShares MSCI20191205ETF2.342.290.540.891.761.40
EEMAiShares MSCI20191205ETF14.6410.954.274.206.676.75
EEMDAAM S&P Emer20191205ETF69.1718.3518.3518.350.000.00
EEMOInvesco S&P20191205ETF70.8740.1836.1840.184.000.00
EEMSiShares MSCI20191205ETF57.7123.9218.0722.175.861.76
EEMViShares Edge20191205ETF2.922.241.241.471.000.78
EEMXSPDR MSCI Em20191205ETF15.348.484.591.003.897.48
EESWisdomTree U20191205ETF11.408.467.217.461.261.00
EETProShares Ul20191205ETF33.3323.1320.6023.132.530.00
EEVProShares Tr20191205ETF6.254.12-3.67-0.577.794.69
EEXEmerald Hold20191205A29.7014.602.674.1611.9310.44
EFAiShares MSCI20191205ETF1.471.64-0.030.431.671.21
EFADProShares MS20191205ETF18.2414.1013.7713.920.330.18
EFASGlobal X MSC20191205ETF41.5330.7630.7630.760.000.00
EFAViShares Edge20191205ETF1.381.320.961.020.360.29
EFAXSPDR MSCI EA20191205ETF32.464.143.394.120.750.02
EFCEllington Fi20191205A6.295.302.973.302.332.00
EFGiShares MSCI20191205ETF11.386.535.836.010.700.53
EFNLiShares MSCI20191205ETF16.7210.511.193.909.326.61
EFOProShares Ul20191205ETF82.3836.6528.1128.118.548.54
EFOIEnergy Focus20191205A138.50119.2752.4352.4366.8466.84
EFSCEnterprise F20191205A14.326.973.833.663.133.31
EFUProShares Tr20191205ETF60.0714.68-7.31-7.3121.9921.99
EFViShares MSCI20191205ETF2.852.050.020.682.031.37
EFXEquifax, Inc20191205A7.103.151.081.172.071.98
EFZProShares Tr20191205ETF8.585.84-7.860.3613.705.48
EGANeGain Corpor20191205A30.0530.954.596.0626.3624.89
EGBNEagle Bancor20191205A13.006.442.212.084.484.58
EGHT8x8, Inc. Co20191205A11.116.582.843.033.743.54
EGLEEagle Bulk S20191205A34.8826.0415.4513.9210.5912.13
EGOEldorado Gol20191205A13.5713.333.933.839.419.50
EGOVNIC Inc20191205A13.507.511.992.785.524.73
EGPEastGroup Pr20191205A11.844.631.310.843.323.79
EGPTVanEck Vecto20191205ETF131.93118.3444.269.3774.08108.97
EGRXEagle Pharma20191205A38.2215.788.238.737.557.05
EGYVaalco Energ20191205A53.4349.5122.5422.5126.9627.00
EHCEncompass He20191205A9.823.302.272.301.031.00
EHTHeHealth, Inc20191205A17.838.146.007.612.150.54
EIDOiShares MSCI20191205ETF4.283.260.591.242.672.01
EIDXEidos Therap20191205A96.4447.3128.0025.3919.3121.92
EIGEmployers Ho20191205A13.886.251.271.374.974.88
EIGIEndurance In20191205A32.81130.3110.1310.32120.18119.99
EIGREiger BioPha20191205A31.8035.724.045.3031.6830.42
EINCVanEck Vecto20191205ETF149.8177.0847.6636.1029.4140.98
EIRLiShares MSCI20191205ETF37.3115.2214.4314.420.790.80
EISiShares MSCI20191205ETF56.5919.8813.4813.486.406.40
EIXEdison Inter20191205A3.173.29-0.351.173.632.11
EJULInnovator MS20191205ETF29.7820.4820.4320.480.050.00
EKARIdeanomics N20191205ETF61.2511.2211.9011.90-0.68-0.68
EKSOEkso Bionics20191205A114.14161.18145.65154.2715.546.91
ELThe Estee La20191205A4.224.100.650.973.443.13
ELANElanco Anima20191205A6.714.612.072.312.532.30
ELDWisdomTree E20191205ETF78.6233.1733.1733.170.000.00
ELFe.l.f. Beaut20191205A17.509.892.712.287.197.61
ELGXEndologix In20191205A98.4870.6658.0559.2012.6111.47
ELLOEllomay Capi20191205A1309.40
ELMDElectromed,20191205A211.37128.4254.3599.6474.0728.78
ELOXEloxx Pharma20191205A127.43100.6980.6178.9220.0821.76
ELSEquity Lifes20191205A7.183.521.441.452.082.08
ELSEElectro-Sens20191205A429.20203.15201.78201.781.371.37
ELTKEltek Ltd20191205A160.04137.65135.40135.822.251.83
ELVTElevate Cred20191205A29.0318.75-0.55-1.0119.3019.76
ELYCallaway Gol20191205A8.616.932.123.114.803.81
EMAGVanEck Vecto20191205ETF197.37126.17126.17126.170.000.00
EMBiShares J.P.20191205ETF1.001.250.990.940.250.31
EMBHiShares Inte20191205ETF36.9328.0526.6026.721.461.33
EMCBWisdomTree E20191205ETF15.858.068.068.060.000.00
EMCFEmclaire Fin20191205A401.55196.72196.72196.720.000.00
EMCGWisdomTree E20191205ETF69.2938.4238.9238.28-0.500.14
EMDVProShares MS20191205ETF58.8533.3028.1828.185.125.12
EMEEMCOR Group,20191205A11.195.711.622.034.083.68
EMFMGlobal X MSC20191205ETF75.7771.3671.1971.520.17-0.17
EMGFiShares Edge20191205ETF18.5910.4410.0410.370.400.07
EMHYiShares J.P.20191205ETF9.394.213.853.840.350.36
EMIFiShares Emer20191205ETF79.0711.5911.5911.590.000.00
EMIHXtrackers Em20191205ETF43.6823.43-3.7623.4327.190.00
EMKREmcore Corp20191205A91.9645.42-48.8835.2794.3110.15
EMLEastern Comp20191205A301.47112.1577.9895.6934.1716.46
EMLCVanEck Vecto20191205ETF3.072.171.761.810.410.36
EMLPFirst Trust20191205ETF5.288.376.957.451.420.92
EMMFWisdomTree E20191205ETF59.3015.3815.3815.380.000.00
EMMSEmmis Commun20191205A172.5586.3181.8681.864.464.46
EMNEastman Chem20191205A6.483.360.620.762.742.60
EMPEntergy Miss20191205A35.6018.3419.1319.33-0.79-0.99
EMQQEMQQ The Eme20191205ETF15.668.116.666.941.461.17
EMREmerson Elec20191205A2.382.681.581.781.090.89
EMSGXtrackers MS20191205ETF28.83
EMSHProShares Sh20191205ETF1.842.20-23.202.2025.410.00
EMTLSPDR DoubleL20191205ETF15.589.969.299.290.670.67
EMTYProShares De20191205ETF18.529.376.646.662.732.71
EMXEMX Royalty20191205A141.8370.0760.2560.259.829.82
EMXCiShares MSCI20191205ETF41.6618.7318.7418.73-0.010.00
ENBEnbridge, In20191205A2.642.210.891.021.321.19
ENBLENABLE MIDST20191205A11.599.183.044.676.154.49
ENDPEndo Interna20191205A19.9918.705.828.0212.8810.68
ENFRAlerian Ener20191205ETF34.8230.0823.7524.156.335.93
ENGENGlobal Cor20191205A135.11179.27134.18140.3245.1038.96
ENLCENLINK MIDST20191205A22.5617.558.059.829.487.68
ENLVEnlivex Ther20191205A402.64528.09256.12256.12271.96271.96
ENOBEnochian Bio20191205A90.0577.7369.7770.407.967.33
ENORiShares MSCI20191205ETF44.2125.5424.1324.131.411.41
ENPHEnphase Ener20191205A8.558.140.863.117.285.03
ENREnergizer Ho20191205A8.753.400.020.253.383.15
ENSEnerSys, Inc20191205A18.066.992.702.904.294.10
ENSGThe Ensign G20191205A15.027.061.391.425.675.64
ENSVEnservco Cor20191205A203.38153.08162.01151.62-8.931.46
ENTGlobal Eagle20191205A209.10242.63232.99231.679.6410.96
ENTAEnanta Pharm20191205A28.0811.771.912.579.869.20
ENTGEntegris Inc20191205A7.8638.665.145.5133.5333.15
ENTRERShares Ent20191205ETF25.8718.029.689.688.348.34
ENTXEntera Bio L20191205A898.16364.94327.77332.5437.1632.40
ENVENVESTNET, I20191205A8.456.31-0.062.456.373.86
ENVAEnova Intern20191205A17.368.64-2.32-1.6410.9610.27
ENZEnzo Biochem20191205A90.3962.8630.2237.3732.6425.50
ENZLiShares Trus20191205ETF24.7815.8514.8214.471.031.38
EOGEOG Resource20191205A3.892.681.161.231.521.45
EOLSEvolus, Inc.20191205A27.4018.706.677.2312.0311.47
EPACEnerpac Tool20191205A14.576.651.441.185.225.47
EPAMEPAM SYSTEMS20191205A13.796.402.022.864.383.54
EPAYBottomline T20191205A13.066.472.022.444.454.03
EPCEdgewell Per20191205A10.684.88-1.68-1.146.566.02
EPDEnterprise P20191205A3.874.241.121.703.122.54
EPHEiShares MSCI20191205ETF9.017.205.045.322.161.88
EPIWisdomTree I20191205ETF4.576.801.642.325.174.49
EPIXESSA Pharma20191205A244.09206.70104.66112.20102.0494.32
EPMEvolution Pe20191205A66.5038.9530.7632.218.196.73
EPOLiShares MSCI20191205ETF5.333.671.771.801.901.85
EPPiShares MSCI20191205ETF2.271.89-0.220.172.121.72
EPREPR Properti20191205A6.423.931.852.212.081.72
EPRFInnovator S&20191205ETF11.6897.429.4212.0488.0185.38
EPRTEssential Pr20191205A8.974.501.101.593.402.91
EPSWisdomTree U20191205ETF12.774.904.134.040.770.86
EPSNEpsilon Ener20191205A227.25221.21-71.57-69.01292.78290.23
EPUiShares MSCI20191205ETF17.7721.4518.3618.803.092.65
EPVProShares Ul20191205ETF21.8417.66-10.1312.4427.785.22
EPZMEpizyme, Inc20191205A17.9312.10-0.450.2412.5511.86
EQEquillium, I20191205A919.10597.70594.40594.403.313.31
EQALInvesco Russ20191205ETF6.316.216.466.06-0.250.15
EQBKEquity Bancs20191205A47.8218.865.516.0413.3512.82
EQCEquity Commo20191205A4.323.600.410.523.193.08
EQHEquitable Ho20191205A4.316.333.493.862.842.47
EQIXEquinix, Inc20191205A9.924.641.111.403.603.31
EQLALPS Equal S20191205ETF11.699.044.634.374.414.67
EQMEQM Midstrea20191205A11.066.594.104.262.492.33
EQREquity Resid20191205A2.791.87-1.25-0.553.122.43
EQRRProShares Eq20191205ETF11.336.987.487.48-0.50-0.50
EQSEquus Total20191205A347.11263.67263.67263.670.000.00
EQTEQT CORP20191205A11.7311.506.016.475.505.03
EQWLInvesco S&P20191205ETF30.8713.440.889.9312.563.51
EQXEquinox Gold20191205A41.6524.4719.1421.805.332.68
ERAERA GROUP IN20191205A46.0317.407.258.3510.169.05
ERFEnerplus Cor20191205A15.8612.414.714.667.707.75
ERIEldorado Res20191205A7.7211.504.775.286.726.22
ERIEErie Indemni20191205A25.9810.152.523.027.637.13
ERIIEnergy Recov20191205A19.3112.456.456.036.006.42
ERMEquityCompas20191205ETF51.4636.9638.7238.72-1.76-1.76
EROSEROS INTERNA20191205A40.9147.3128.7442.8818.664.59
ERSXERShares Non20191205ETF66.8911.7529.3829.38-17.63-17.63
ERUSiShares MSCI20191205ETF4.982.301.341.510.960.79
ERXDirexion Dai20191205ETF6.866.67-0.45-1.367.128.03
ERYDirexion Dai20191205ETF6.614.55-0.59-1.355.135.90
ESEversource E20191205A2.771.360.140.231.211.13
ESBKElmira Savin20191205A385.53169.40137.12129.3832.2840.01
ESCAEscalade Inc20191205A89.8054.6434.5337.9520.1116.69
ESEESCO Technol20191205A24.9113.896.897.527.006.37
ESEAEuroseas Ltd20191205A285.37265.37266.04263.53-0.671.83
ESGFlexShares T20191205ETF4.884.062.642.671.421.39
ESGDiShares Trus20191205ETF12.305.404.375.851.03-0.46
ESGEiShares, Inc20191205ETF12.396.074.855.361.220.71
ESGGFlexShares S20191205ETF61.2115.2415.0915.090.160.16
ESGNColumbia Sus20191205ETF85.5028.0515.1028.0512.950.00
ESGREnstar Group20191205A41.6120.6410.9411.099.699.55
ESGSColumbia Sus20191205ETF55.2832.0332.0332.030.000.00
ESGUiShares Trus20191205ETF8.716.886.747.000.14-0.12
ESGVVanguard ESG20191205ETF4.695.961.992.143.983.82
ESIElement Solu20191205A9.508.062.393.585.674.48
ESLTElbit System20191205A31.6020.4812.389.008.1011.48
ESMLiShares ESG20191205ETF14.2116.3715.9015.780.470.59
ESNTEssent Group20191205A7.504.082.022.002.062.08
ESPEspey Mfg. &20191205A169.77207.92177.55177.5130.3730.42
ESPOVanEck Vecto20191205ETF12.708.619.819.42-1.20-0.81
ESPREsperion The20191205A26.4221.828.539.4513.2912.38
ESQEsquire Fina20191205A99.2757.1657.4757.32-0.31-0.16
ESRTEMPIRE STATE20191205A7.675.492.412.793.082.70
ESSEssex Proper20191205A8.163.642.192.531.451.11
ESSAESSA Bancorp20191205A98.7378.9381.7381.65-2.80-2.72
ESTAEstablishmen20191205A106.2693.5922.6924.6770.9068.92
ESTCElastic N.V.20191205A8.677.081.222.405.864.68
ESTEEarthstone E20191205A52.2632.643.434.7129.2227.94
ESXBCommunity Ba20191205A64.5156.9840.4833.7416.5023.24
ETEnergy Trans20191205A8.667.324.274.513.042.81
ETFCE*Trade Fina20191205A3.222.650.270.632.382.02
ETHEthan Allen20191205A15.437.832.812.945.024.89
ETHOETF Managers20191205ETF18.5413.6212.9212.720.700.90
ETMEntercom Com20191205A21.0614.8110.718.744.106.06
ETNEaton Corpor20191205A3.683.531.152.192.381.35
ETNB89bio, Inc.20191205A210.16114.1382.2491.4431.8922.69
ETONEton Pharmac20191205A108.8681.6650.9252.9630.7528.70
ETREntergy Corp20191205A3.371.750.810.850.940.89
ETRNEquitrans Mi20191205A11.3310.216.184.614.045.60
ETSYEtsy, Inc.20191205A6.345.282.882.962.402.32
ETTXEntasis Ther20191205A267.07125.54-135.54-136.70261.08262.23
EUDGWisdomTree E20191205ETF47.824.361.024.363.340.00
EUDVProShares MS20191205ETF16.1544.9742.2944.972.680.00
EUFNiShares MSCI20191205ETF5.426.354.004.852.361.50
EUMProShares Tr20191205ETF5.545.17-8.35-0.3513.525.52
EUMFWisdomTree E20191205ETF81.7937.5537.5537.550.000.00
EUMViShares Edge20191205ETF19.089.989.989.980.000.00
EURLDirexion Dai20191205ETF17.858.837.137.811.701.02
EURNEURONAV NV20191205A9.478.503.713.824.784.68
EURZXtrackers Eu20191205ETF121.2142.0442.0442.040.000.00
EUSAiShares MSCI20191205ETF7.445.544.614.670.930.87
EUSCWisdomTree E20191205ETF35.7513.6413.6413.640.000.00
EVEaton Vance20191205A7.973.821.751.542.072.28
EVAEnviva Partn20191205A29.2223.7316.9219.046.814.70
EVBGEverbridge,20191205A16.346.020.341.175.684.85
EVBNEvans Bancor20191205A153.2783.2365.5165.2917.7117.94
EVCEntravision20191205A41.8529.7021.1918.878.5110.83
EVEREverQuote, I20191205A25.9311.482.082.699.408.79
EVFMEvofem Biosc20191205A100.75107.1963.5471.0643.6536.13
EVGNEVOGENE LTD.20191205A369.59326.60281.81281.8144.7944.79
EVHEvolent Heal20191205A17.2527.8120.0220.447.807.40
EVIEVI Industri20191205A233.50128.9774.1175.2454.8553.72
EVKEver-Glory I20191205A1455.66355.64355.64355.640.000.00
EVLOEvelo Biosci20191205A394.46108.7993.7894.7915.0114.00
EVOKEvoke Pharma20191205A104.8688.0983.1083.084.995.01
EVOLEvolving Sys20191205A315.12214.74203.62137.5511.1277.19
EVOPEVO Payments20191205A9.536.160.362.645.803.53
EVREvercore Inc20191205A9.704.711.842.152.882.56
EVRGEvergy, Inc.20191205A3.792.433.431.54-1.000.89
EVRIEveri Holdin20191205A12.849.920.442.099.497.84
EVSIEnvision Sol20191205A491.28349.01342.42342.426.596.59
EVTCEVERTEC, INC20191205A11.745.180.722.104.463.08
EVXVanEck Vecto20191205ETF21.2211.2312.4011.95-1.18-0.73
EWEdwards Life20191205A7.474.431.542.172.892.26
EWAiShares MSCI20191205ETF4.463.760.281.023.472.74
EWBCEast-West Ba20191205A6.9710.002.142.067.857.94
EWCiShares MSCI20191205ETF3.432.781.581.721.201.05
EWCOInvesco Exch20191205ETF20.0117.6517.1017.100.540.54
EWDiShares MSCI20191205ETF3.462.460.610.581.851.88
EWGiShares MSCI20191205ETF3.473.30-0.410.213.713.10
EWGSiShares MSCI20191205ETF15.3923.6723.6723.670.000.00
EWHiShares MSCI20191205ETF4.313.500.361.373.142.12
EWIiShares MSCI20191205ETF3.503.441.692.131.751.31
EWJiShares MSCI20191205ETF1.671.380.180.311.201.07
EWJEiShares MSCI20191205ETF12.12
EWJViShares MSCI20191205ETF22.2615.0115.0115.010.000.00
EWKiShares MSCI20191205ETF21.979.699.349.340.350.35
EWLiShares MSCI20191205ETF2.612.131.171.390.960.74
EWMiShares MSCI20191205ETF4.003.22-0.601.833.831.39
EWMCInvesco S&P20191205ETF13.8944.23-8.94-46.6253.1790.85
EWNiShares MSCI20191205ETF3.602.26-1.02-0.173.282.43
EWOiShares MSCI20191205ETF35.5937.4736.6837.100.800.38
EWPiShares MSCI20191205ETF3.552.842.022.220.810.61
EWQiShares MSCI20191205ETF3.182.711.341.651.371.05
EWREInvesco S&P20191205ETF14.567.176.897.270.28-0.10
EWSiShares MSCI20191205ETF4.203.621.291.412.332.21
EWSCInvesco S&P20191205ETF27.1124.0322.7322.731.301.30
EWTiShares MSCI20191205ETF2.502.100.400.471.701.63
EWUiShares MSCI20191205ETF3.082.58-0.670.093.262.49
EWUSiShares MSCI20191205ETF20.8513.7211.9412.691.771.03
EWVProShares Tr20191205ETF48.1019.67-0.456.3720.1213.30
EWWiShares MSCI20191205ETF2.562.020.620.821.401.21
EWXSPDR S&P Eme20191205ETF12.2210.1210.839.96-0.710.16
EWYiShares MSCI20191205ETF1.752.791.621.671.171.13
EWZiShares MSCI20191205ETF2.273.171.551.721.621.44
EWZSiShares MSCI20191205ETF19.1914.018.488.795.535.22
EXASExact Scienc20191205A8.354.950.061.114.893.85
EXCExelon Corpo20191205A2.292.410.790.801.611.61
EXELExelixis Inc20191205A6.446.830.321.636.525.21
EXFOEXFO INC.20191205A98.1990.3245.7742.2244.5548.10
EXIiShares Glob20191205ETF12.8610.477.608.312.862.15
EXKEndeavour Si20191205A43.1638.3525.3623.9412.9814.40
EXLSExlService H20191205A14.387.813.753.664.064.15
EXPEagle Materi20191205A8.955.411.702.053.713.37
EXPCExperience I20191205A81.97
EXPDExpeditors I20191205A3.722.200.030.152.172.05
EXPEExpedia Grou20191205A3.189.646.215.973.423.67
EXPIeXp World Ho20191205A37.7526.2115.1617.4211.068.79
EXPOExponent Inc20191205A12.7311.590.703.0010.908.60
EXPRExpress, Inc20191205A23.7921.358.129.2413.2512.12
EXRExtra Space20191205A4.694.412.903.421.510.98
EXTNExterran Cor20191205A35.0624.737.057.0817.6917.65
EXTRExtreme Netw20191205A15.6813.524.425.759.117.78
EYENational Vis20191205A16.586.371.011.695.364.68
EYEGEyegate Phar20191205A109.71110.16101.02105.359.144.82
EYENEyenovia, In20191205A262.86174.85133.01142.5941.8332.26
EYESSecond Sight20191205A148.58100.7581.2083.6619.5417.08
EYLDCambria Emer20191205ETF194.7459.1047.3547.4311.7611.67
EYPTEyePoint Pha20191205A70.3971.3023.0929.1248.2142.18
EZAiShares MSCI20191205ETF8.934.170.751.263.422.90
EZJProShares Ul20191205ETF36.3112.96-11.96-1.5024.9214.46
EZMWisdomTree U20191205ETF8.589.368.588.090.791.27
EZPWEzcorp Inc20191205A24.4320.755.765.4514.9915.30
EZUiShare MSCI20191205ETF2.462.270.010.602.261.68
FFord Motor C20191205A11.229.115.265.663.863.46
FAARFirst Trust20191205ETF32.5715.94-18.45-3.0334.3918.97
FABFirst Trust20191205ETF29.8814.9310.6011.534.323.39
FADFirst Trust20191205ETF29.1115.1613.0813.082.082.08
FAFFirst Americ20191205A4.823.511.331.692.181.83
FALNiShares Fall20191205ETF27.8517.2314.9515.572.281.66
FAMIFarmmi, Inc.20191205A338.55534.65443.75444.4290.9190.24
FANFirst Trust20191205ETF10.9337.1439.5036.83-2.360.31
FANGDiamondback20191205A7.215.261.401.603.873.66
FARMFarmer Bros20191205A50.3327.089.438.2817.6418.80
FAROFaro Technol20191205A27.9715.4610.4311.255.014.23
FASDirexion Dai20191205ETF6.636.74-0.970.087.716.66
FASTFastenal Co20191205A3.3710.851.893.258.967.60
FATFAT Brands I20191205A135.1684.23130.79124.15-46.56-39.92
FATEFate Therape20191205A17.169.71-6.32-0.8916.0310.62
FAUGFT Cboe Vest20191205ETF23.1444.7467.7667.76-23.02-23.02
FAUSFirst Trust20191205ETF53.16910.9673.7873.78837.19837.19
FAZDirexion Dai20191205ETF8.277.26-3.02-2.0210.289.28
FBFacebook, In20191205A1.251.380.770.700.610.68
FBCFlagstar Ban20191205A8.463.210.881.342.331.87
FBGXUBS AG FI En20191205ETN111.7859.54-1.1517.6360.6941.92
FBHSFORTUNE BRAN20191205A3.712.150.730.681.421.47
FBIOFortress Bio20191205A95.8565.6551.7050.3413.9615.31
FBIZFirst Busine20191205A168.9073.4457.8166.3615.627.08
FBKFB Financial20191205A23.2013.414.554.158.869.37
FBMFoundation B20191205A20.759.239.1110.800.13-1.57
FBMSFirst Bancsh20191205A20.1122.937.027.1515.9115.78
FBNCFirst Bancor20191205A24.127.361.652.015.705.34
FBNDFidelity Tot20191205ETF3.331.900.610.641.291.26
FBPFirst BanCor20191205A10.077.991.431.636.566.34
FBSSFauquier Ban20191205A249.5450.9559.4659.46-8.52-8.52
FBTFirst Trust20191205ETF10.297.574.207.223.370.36
FBZFirst Trust20191205ETF70.4846.3143.2042.093.114.22
FCFranklin Cov20191205A48.4631.3415.9716.7715.3814.57
FCAFirst Trust20191205ETF101.9874.9474.9474.940.000.00
FCALFirst Trust20191205ETF31.056.796.706.700.090.09
FCANFirst Trust20191205ETF30.38
FCAPFirst Capita20191205A350.0097.9870.8379.4927.1518.49
FCAUFIAT CHRYSLE20191205A6.807.152.642.454.524.70
FCBCFirst Commun20191205A58.1727.5419.9021.747.645.80
FCBPFirst Choice20191205A165.9056.6339.6445.2916.9911.34
FCCOFirst Commun20191205A56.2352.1934.1034.1018.1018.10
FCCY1st Constitu20191205A143.3581.9780.6880.581.291.40
FCEFFirst Trust20191205ETF36.9112.5011.3012.231.200.27
FCELFuelCell Ene20191205A35.8252.6238.6245.0814.007.54
FCFFirst Common20191205A7.667.052.922.904.144.16
FCFSFirstCash, I20191205A13.673.32-3.03-3.186.356.50
FCGFirst Trust20191205ETF10.039.591.482.248.117.35
FCNFTI Consulti20191205A12.644.891.721.883.183.02
FCNCAFirst Citize20191205A46.0122.439.2410.6312.5011.11
FCOMFidelity MSC20191205ETF5.575.826.325.34-0.500.48
FCORFidelity Cor20191205ETF9.016.185.475.830.710.35
FCPIFidelity Sto20191205ETF19.1622.68-35.91-35.9158.5958.59
FCPTFour Corners20191205A8.944.971.781.813.193.16
FCTRFirst Trust20191205ETF24.4418.9519.0818.72-0.130.22
FCVTFirst Trust20191205ETF17.159.688.597.611.092.07
FCXFreeport-McM20191205A8.958.065.295.832.782.23
FDBCFidelity D &20191205A258.08272.77170.41180.36102.3692.41
FDDFirst Trust20191205ETF13.0211.308.629.962.681.34
FDEFFirst Defian20191205A15.7610.311.762.118.558.20
FDEMFidelity Tar20191205ETF18.385.180.52-0.254.655.43
FDEVFidelity Tar20191205ETF5.944.323.573.570.750.75
FDHYFidelity Hig20191205ETF19.1411.6611.0211.020.650.65
FDISFidelity MSC20191205ETF4.525.545.394.110.151.44
FDIVFirst Trust20191205ETF10.868.848.848.840.000.00
FDLFirst Trust20191205ETF3.315.393.053.192.332.19
FDLOFidelity Low20191205ETF9.859.462.886.716.592.75
FDMFirst Trust20191205ETF10.297.056.656.210.400.84
FDMOFidelity Mom20191205ETF16.8310.706.519.684.191.02
FDNFirst Trust20191205ETF3.003.131.511.801.621.34
FDNIFirst Trust20191205ETF82.8861.1856.8061.184.380.00
FDPFresh Del Mo20191205A18.227.780.050.297.737.49
FDRRFidelity Div20191205ETF21.2013.9613.7813.810.170.15
FDSFactset Rese20191205A9.604.121.121.123.003.00
FDTFirst Trust20191205ETF19.417.138.369.42-1.22-2.28
FDTSFirst Trust20191205ETF66.4665.1165.1165.110.000.00
FDUSFidus Invest20191205A16.6617.566.524.2811.0413.27
FDVVFidelity Hig20191205ETF15.4213.978.7910.225.183.75
FDXFedEx Corpor20191205A3.752.620.640.841.991.79
FEFirstEnergy20191205A2.181.810.560.731.251.08
FEIMFrequency El20191205A364.06145.60144.27144.501.331.10
FELEFranklin Ele20191205A24.058.493.003.825.494.67
FEMFirst Trust20191205ETF18.839.222.976.786.242.43
FEMBFirst Trust20191205ETF17.6455.0055.0954.76-0.090.23
FEMSFirst Trust20191205ETF51.4626.3822.0722.394.313.98
FENCFennec Pharm20191205A164.76128.98115.08115.5813.9013.40
FENYFidelity MSC20191205ETF6.767.003.955.403.051.60
FEPFirst Trust20191205ETF27.5326.4526.2726.570.18-0.12
FETFORUM ENERGY20191205A92.6872.9356.8359.6416.1013.29
FEULCredit Suiss20191205ETN145.0289.9589.9589.950.000.00
FEUZFirst Trust20191205ETF106.1244.3044.3044.300.000.00
FEXFirst Trust20191205ETF4.272.810.220.692.592.11
FEYEFireEye, Inc20191205A6.2718.651.952.1216.7116.53
FEZSPDR EURO ST20191205ETF2.542.44-0.430.262.872.23
FFFuture Fuel20191205A22.1913.175.634.117.549.05
FFBCFirst Financ20191205A8.805.030.960.994.074.04
FFBWFFBW, Inc. C20191205A31.1218.9011.6711.677.247.24
FFGFBL Financia20191205A96.0736.0125.7925.3410.2210.67
FFHGFormula Foli20191205ETF12.977.016.566.560.450.45
FFHLFuwei Films20191205A206.40147.67109.10111.0938.5736.58
FFICFlushing Fin20191205A20.377.983.633.704.354.28
FFINFirst Financ20191205A10.7815.313.253.5012.0511.81
FFIUUVA Unconstr20191205ETF38.443.453.453.450.000.00
FFIVF5 Networks20191205A8.087.063.240.583.816.47
FFNWFirst Financ20191205A120.6036.9971.5472.20-34.56-35.22
FFRFirst Trust20191205ETF59.9523.4123.4123.410.000.00
FFSGFormulaFolio20191205ETF17.9610.7210.1110.110.610.61
FFTGFormulaFolio20191205ETF16.397.978.587.95-0.610.02
FFTIFormulaFolio20191205ETF16.7312.6812.7012.68-0.020.00
FFTYInnovator IB20191205ETF6.344.303.243.871.060.43
FFWMFirst Founda20191205A17.2116.42-0.94-1.3917.3617.81
FGFGL Holdings20191205A12.389.275.145.004.134.27
FGBIFIRST GUARAN20191205A258.73136.70136.81136.96-0.11-0.26
FGDFirst Trust20191205ETF8.606.393.566.382.830.01
FGENFibroGen, In20191205A15.317.802.692.805.115.00
FGMFirst Trust20191205ETF20.122.523.072.48-0.550.04
FHBFirst Hawaii20191205A7.194.761.872.932.901.83
FHKFirst Trust20191205ETF192.92118.03109.76118.038.270.00
FHLCFidelity MSC20191205ETF6.1914.7011.1512.813.561.89
FHNFirst Horizo20191205A6.376.372.873.063.503.31
FIFRANKS INTER20191205A22.7014.598.188.256.416.34
FIBKFirst Inters20191205A15.164.972.472.362.512.62
FIBRiShares Edge20191205ETF16.388.477.917.910.560.56
FICOFair Isaac C20191205A19.028.382.652.795.735.59
FIDFirst Trust20191205ETF27.4114.5114.5114.510.000.00
FIDIFidelity Int20191205ETF80.9175.7774.2274.441.541.33
FIDUFidelity MSC20191205ETF5.504.545.355.14-0.81-0.59
FIEEFI Enhanced20191205ETN111.3050.2747.35-0.532.9250.80
FIHDUBS AG FI En20191205ETN44.5227.0624.1124.072.952.99
FILLiShares MSCI20191205ETF64.1431.7829.5929.592.192.19
FINXGlobal X Fun20191205ETF16.4110.4310.5810.80-0.15-0.36
FISFidelity Nat20191205A2.492.120.520.531.601.60
FISIFinancial In20191205A57.3630.59-20.42-19.7751.0150.37
FISRSPDR SSGA Fi20191205ETF19.4313.7114.0214.03-0.31-0.32
FISVFiserv Inc20191205A3.413.790.991.172.802.62
FITFitbit, Inc.20191205A14.6512.186.377.145.805.04
FITBFifth Third20191205A3.424.141.271.492.882.66
FITESPDR S&P Ken20191205ETF25.679.708.869.160.840.54
FIVAFidelity Int20191205ETF60.3237.0634.0434.043.023.02
FIVEFive Below,20191205A10.577.513.183.774.333.75
FIVGDefiance Nex20191205ETF7.089.719.529.470.180.23
FIVNFIVE9, INC.20191205A10.496.19-0.70-0.436.896.62
FIWFirst Trust20191205ETF9.803.493.103.330.390.16
FIXComfort Syst20191205A13.805.770.351.625.414.14
FIXDFirst Trust20191205ETF4.233.963.994.01-0.02-0.04
FIXXHomology Med20191205A46.0224.8035.4235.23-10.62-10.44
FIYYBarclays ETN20191205ETN67.4228.1224.6224.463.503.66
FIZZNational Bev20191205A25.0411.013.564.677.466.34
FJNKPacific Glob20191205ETF16.77
FJPFirst Trust20191205ETF41.066.385.605.600.770.77
FKOFirst Trust20191205ETF109.06
FKUFirst Trust20191205ETF49.96144.0843.65128.59100.4315.49
FLFoot Locker,20191205A3.683.841.251.742.592.10
FLAGFLAG-Forensi20191205ETF47.0644.2744.2744.270.000.00
FLATiPath US Tre20191205ETF126.8732.5732.5732.570.000.00
FLAUFranklin FTS20191205ETF19.9813.2113.2113.210.000.00
FLAXFranklin FTS20191205ETF70.8132.4827.8427.844.644.64
FLBLFranklin Lib20191205ETF28.380.000.000.000.000.00
FLBRFranklin FTS20191205ETF34.2116.3816.3816.380.000.00
FLCAFranklin FTS20191205ETF15.39
FLCBFranklin Lib20191205ETF25.2422.2721.6719.710.602.56
FLCHFranklin FTS20191205ETF51.2445.8139.4239.426.396.39
FLCOFranklin Lib20191205ETF24.7113.5215.6813.90-2.16-0.38
FLDMFluidigm Cor20191205A46.2734.7218.9015.5515.8219.17
FLDRFidelity Low20191205ETF2.511.581.581.560.000.02
FLEEFranklin FTS20191205ETF4.326.8710.1710.17-3.29-3.29
FLEHFranklin FTS20191205ETF36.0339.2123.2329.6215.989.59
FLEUBarclays ETN20191205ETN122.48
FLEXFlex Ltd. Or20191205A9.008.391.492.396.895.99
FLFRFranklin FTS20191205ETF11.6915.2311.4211.423.813.81
FLGBFranklin FTS20191205ETF21.2828.2328.0828.040.150.19
FLGECredit Suiss20191205ETN45.6818.2319.5319.40-0.62-0.49
FLGRFranklin FTS20191205ETF12.5211.204.318.626.882.58
FLGTFulgent Gene20191205A59.9651.7833.5040.4118.2811.37
FLHKFranklin FTS20191205ETF26.547.307.307.300.000.00
FLHYFranklin Lib20191205ETF11.619.338.448.440.890.89
FLIAFranklin Lib20191205ETF36.5313.259.3513.253.900.00
FLICFirst of Lon20191205A25.0615.446.647.338.808.11
FLINFranklin FTS20191205ETF31.923.373.373.370.000.00
FLIRFlir Systems20191205A5.146.42-1.84-1.598.268.01
FLIYFranklin FTS20191205ETF9.6510.5122.5022.50-11.99-11.99
FLJHFranklin FTS20191205ETF56.5323.5323.5323.530.000.00
FLJPFranklin FTS20191205ETF19.7718.2015.8215.822.372.37
FLKRFranklin FTS20191205ETF86.6423.5423.5423.540.000.00
FLLFull House R20191205A97.36136.0132.9427.02103.08109.00
FLLAFranklin FTS20191205ETF53.7063.4163.4163.410.000.00
FLLVFranklin Lib20191205ETF23.2920.4819.8319.200.651.28
FLMBFranklin Lib20191205ETF19.7711.9319.6419.64-7.71-7.71
FLMIFranklin Lib20191205ETF18.9316.4716.4716.470.000.00
FLMNFalcon Miner20191205A63.0431.4417.1018.9314.3412.51
FLMXFranklin FTS20191205ETF59.7368.4268.4268.420.000.00
FLNFirst Trust20191205ETF51.4943.6540.1840.183.473.47
FLNGFLEX LNG Ltd20191205A50.0538.0238.0338.03-0.01-0.01
FLNTFluent, Inc.20191205A62.8751.04-1.8815.7352.9235.31
FLOFlowers Food20191205A4.833.501.292.122.211.37
FLOTiShares Floa20191205ETF1.961.311.311.310.010.01
FLOWSPX FLOW, In20191205A16.557.271.601.925.675.36
FLQDFranklin Lib20191205ETF15.6713.2713.2713.270.000.00
FLQEFranklin Lib20191205ETF19.987.644.587.273.060.38
FLQGFranklin Lib20191205ETF21.0519.4219.4219.420.000.00
FLQHFranklin Lib20191205ETF24.66
FLQLFranklin Lib20191205ETF7.924.183.753.820.440.36
FLQMFranklin Lib20191205ETF37.1151.07-237.44-237.19288.50288.26
FLQSFranklin Lib20191205ETF27.0024.4822.4323.492.040.99
FLRFluor Corpor20191205A8.265.792.022.383.773.39
FLRNSPDR Bloombe20191205ETF3.261.881.881.880.000.00
FLRTPacific Glob20191205ETF23.81
FLRUFranklin FTS20191205ETF25.1749.6349.4349.430.200.20
FLSFlowserve Co20191205A6.542.750.750.672.002.08
FLSAFranklin FTS20191205ETF87.3740.0768.8740.07-28.800.00
FLSWFranklin FTS20191205ETF19.1912.7012.7012.700.000.00
FLTFleetCor Tec20191205A7.333.080.781.152.301.93
FLTBFidelity Lim20191205ETF4.885.095.095.090.000.00
FLTRVanEck Vecto20191205ETF4.584.521.763.162.761.36
FLTWFranklin FTS20191205ETF106.1645.8745.8745.870.000.00
FLWS1-800-FLOWER20191205A17.1112.270.383.5711.908.70
FLXNFlexion Ther20191205A18.7215.00-0.352.5015.3412.50
FLXSFlexsteel In20191205A62.2053.0324.8727.3328.1625.70
FLZAFranklin FTS20191205ETF31.6031.0331.0327.150.003.88
FMiShares MSCI20191205ETF17.7218.0515.5616.032.492.02
FMAOFarmers & Me20191205A67.1630.8531.6529.62-0.801.23
FMATFidelity MSC20191205ETF5.845.336.887.37-1.54-2.03
FMBFirst Trust20191205ETF5.683.373.333.380.04-0.01
FMBHFirst Mid Ba20191205A395.1349.7240.6141.129.118.60
FMBIFirst Midwes20191205A7.3111.172.902.988.288.19
FMCFMC Corporat20191205A5.565.111.442.143.672.96
FMCIForum Merger20191205A31.74
FMFFirst Trust20191205ETF83.3060.9960.9960.990.000.00
FMHIFirst Trust20191205ETF14.1111.378.258.253.123.12
FMKFirst Trust20191205ETF28.4710.7510.7510.750.000.00
FMNBFarmers Nati20191205A39.0827.3623.1223.174.244.19
FNFabrinet20191205A14.095.261.532.213.743.05
FNBF.N.B. Corp20191205A8.337.073.372.613.704.46
FNCBFNCB Bancorp20191205A354.06223.53222.63222.630.900.90
FNCLFidelity MSC20191205ETF4.508.91-2.00-1.3710.9110.35
FNDFloor & Deco20191205A8.914.810.891.613.933.20
FNDASchwab Funda20191205ETF7.396.214.315.151.901.06
FNDBSchwab Funda20191205ETF18.2110.011.219.068.800.95
FNDCSchwab Funda20191205ETF8.276.085.195.310.890.77
FNDESchwab Funda20191205ETF4.273.253.443.35-0.19-0.10
FNDFSchwab Funda20191205ETF5.674.131.474.362.67-0.22
FNDXSchwab Funda20191205ETF3.722.651.491.651.171.01
FNFFidelity Nat20191205A2.943.201.211.221.991.98
FNGDMicroSectors20191205ETN12.397.11-3.92-0.7811.027.89
FNGOMicroSectors20191205ETN15.5410.84-93.45-52.11104.2962.94
FNGSMicroSectors20191205ETN171.6548.4748.4748.470.000.00
FNGUMicroSectors20191205ETN9.9111.146.779.094.372.05
FNGZMicroSectors20191205ETN15.708.87-29.31-22.3738.1831.24
FNHCFedNat Holdi20191205A43.5217.482.994.7614.4912.72
FNIFirst Trust20191205ETF12.4910.8013.8611.27-3.07-0.48
FNJNFinjan Holdi20191205A130.35109.2814.8023.1994.4886.09
FNKFirst Trust20191205ETF43.5419.5918.5718.571.021.02
FNKOFunko, Inc.20191205A13.0910.979.375.541.605.43
FNLCFirst Bancor20191205A91.3236.3033.7333.842.582.46
FNOVFT Cboe Vest20191205ETF21.543.293.133.010.150.27
FNVFranco-Nevad20191205A4.613.270.220.573.052.70
FNWBFirst Northw20191205A100.0881.1167.3167.6113.8013.50
FNXFirst Trust20191205ETF8.356.405.005.631.390.77
FNYFirst Trust20191205ETF36.8721.9021.4421.890.470.01
FOCSFocus Financ20191205A27.9315.073.202.5511.8712.52
FOEFerro Corpor20191205A13.088.773.944.044.834.74
FOLDAmicus Thera20191205A10.4610.431.371.909.078.53
FONRFonar Corpor20191205A58.0535.6719.5722.2416.1013.43
FORForestar Gro20191205A41.4217.122.976.0314.1411.09
FORDForward Indu20191205A410.29261.21229.48229.4831.7431.74
FORKFuling Globa20191205A1074.88429.40429.40429.400.000.00
FORMFormFactor I20191205A11.0736.712.092.6634.6334.06
FORRForrester Re20191205A32.1113.444.004.939.448.51
FOSLFossil Group20191205A15.4416.995.976.7711.0210.22
FOVLiShares Focu20191205ETF10.533.98-3.98-1.997.975.98
FOXFox Corporat20191205A3.334.13-0.28-0.214.414.34
FOXAFox Corporat20191205A3.063.620.200.633.412.98
FOXFFox Factory20191205A22.8113.163.475.289.707.88
FPAFirst Trust20191205ETF148.8317.5617.5617.560.000.00
FPACFar Point Ac20191205A21.7722.8322.6322.630.200.20
FPAYFlexShopper,20191205A166.87181.23163.71170.1217.5211.15
FPEFirst Trust20191205ETF5.227.306.396.510.910.79
FPEIFirst Trust20191205ETF13.5610.6410.5410.540.100.10
FPHFive Point H20191205A25.3418.347.498.2410.8610.13
FPIFarmland Par20191205A33.2310.278.978.881.131.22
FPRXFive Prime T20191205A45.1258.1436.5438.4421.5919.70
FPXFirst Trust20191205ETF4.754.574.083.080.491.49
FPXEFirst Trust20191205ETF15.8817.1417.1417.140.000.00
FPXIFirst Trust20191205ETF64.6930.2432.4530.24-2.210.00
FQALFidelity Qua20191205ETF7.835.63-4.981.4610.614.17
FRFirst Indust20191205A5.973.711.441.332.272.38
FRAFFranklin Fin20191205A200.56116.3897.8399.2218.5617.16
FRAKVanEck Vecto20191205ETF71.7240.9740.1541.940.82-0.97
FRANFrancesca''s20191205A73.4043.1021.1920.3021.9122.80
FRBAFirst Bank20191205A82.3528.1725.8326.062.332.11
FRBKRepublic Fir20191205A36.2718.9014.6014.734.304.17
FRCFirst Republ20191205A5.232.770.510.652.262.12
FRDFriedman Ind20191205A109.6756.2956.2956.290.000.00
FRDMFreedom 10020191205ETF51.20241.99241.99241.990.000.00
FRELFidelity MSC20191205ETF4.196.250.910.805.365.47
FREQFrequency Th20191205A133.2863.9435.9041.6028.0322.33
FRGFranchise Gr20191205A173.36108.2093.4994.3314.7113.87
FRGIFiesta Resta20191205A23.2415.042.364.0312.6811.01
FRHCFreedom Hold20191205A30.1725.2020.2020.775.004.43
FRIFirst Trust20191205ETF6.224.242.062.222.172.01
FRLGLarge Cap Gr20191205ETN52.6028.7027.4827.921.230.79
FRMEFirst Mercha20191205A13.117.564.093.783.473.77
FROFrontline Lt20191205A9.636.613.182.933.433.67
FRPHFRP Holdings20191205A283.41110.0286.7497.4523.2812.58
FRPTFreshpet, In20191205A17.7614.175.046.159.138.02
FRTFederal Real20191205A7.612.452.442.240.010.21
FRTAForterra, In20191205A23.0913.590.981.4912.6212.11
FSBFranklin Fin20191205A33.7916.835.195.1411.6411.69
FSBCFSB Bancorp,20191205A136.19130.8769.9169.9160.9560.95
FSBWFS Bancorp,20191205A61.6325.7012.8421.1212.864.57
FSCTForeScout Te20191205A21.2210.622.132.028.498.60
FSEAFirst Seacoa20191205A317.1527.1721.7321.735.445.44
FSFGFirst Saving20191205A128.79113.68113.20113.210.480.47
FSIFlexible Sol20191205A162.2270.5963.4562.597.148.00
FSKFS KKR Capit20191205A15.8813.0710.3010.292.762.77
FSLRFirst Solar,20191205A8.704.770.821.853.962.92
FSLYFastly, Inc.20191205A23.0711.875.237.316.644.56
FSMFORTUNA Silv20191205A29.7925.4914.4115.4111.0710.08
FSMBFirst Trust20191205ETF21.239.509.439.430.070.07
FSMDFidelity Sma20191205ETF19.5112.4112.4112.410.000.00
FSPFranklin Str20191205A15.249.394.175.135.234.27
FSSFederal Sign20191205A12.655.55-0.670.356.225.20
FSTAFidelity MSC20191205ETF4.075.25-0.86-1.476.116.71
FSTRFoster (Lb)20191205A144.2340.7929.6131.6511.179.13
FSVFirstService20191205A12.438.733.465.095.273.64
FSZFirst Trust20191205ETF21.146.856.866.85-0.010.00
FTAFirst Trust20191205ETF3.903.590.851.132.742.46
FTACFinTech Acqu20191205A33.999.919.919.910.000.00
FTAGFirst Trust20191205ETF38.8087.1587.1587.150.000.00
FTAIFortress Tra20191205A16.9110.775.095.835.684.93
FTCFirst Trust20191205ETF4.655.233.543.731.691.50
FTCHFarfetch Lim20191205A13.758.870.053.028.825.85
FTCSFirst Trust20191205ETF2.382.161.791.740.360.41
FTDRfrontdoor, i20191205A18.5025.040.752.0624.2922.98
FTECFidelity MSC20191205ETF2.703.16-0.581.733.741.42
FTEKFuel Tech, I20191205A155.73110.3574.6790.2635.6820.09
FTFTFuture FinTe20191205A240.83158.40150.71152.907.695.50
FTGCFirst Trust20191205ETF22.849.6411.419.63-1.770.01
FTHIFirst Trust20191205ETF14.457.261.90-3.375.3610.63
FTITechnipFMC p20191205A5.324.801.020.963.783.85
FTKFlotek Indus20191205A61.5239.0421.6318.6717.2720.36
FTLBFirst Trust20191205ETF20.7710.4010.4010.400.000.00
FTLSFirst Trust20191205ETF10.606.700.816.655.890.04
FTNTFortinet, In20191205A5.654.911.802.603.122.31
FTRFrontier Com20191205A147.38140.43116.40116.5724.0323.86
FTRIFirst Trust20191205ETF67.1923.1516.3316.336.826.82
FTSFortis Inc.20191205A2.743.531.371.632.181.92
FTSDFranklin Lib20191205ETF7.6310.029.929.920.100.10
FTSIFTS Internat20191205A178.46106.4264.0466.5842.3939.95
FTSLFirst Trust20191205ETF2.5916.783.053.4413.7313.35
FTSMFirst Trust20191205ETF1.671.301.241.240.060.06
FTVFortive Corp20191205A3.903.101.992.411.100.69
FTXDFirst Trust20191205ETF24.516.604.284.282.322.32
FTXGFirst Trust20191205ETF51.5845.7645.7645.760.000.00
FTXHFirst Trust20191205ETF50.2720.0717.2218.542.841.52
FTXLFirst Trust20191205ETF44.7234.3731.0833.963.290.40
FTXNFirst Trust20191205ETF42.081.951.951.950.000.00
FTXOFirst Trust20191205ETF4.675.192.803.492.381.70
FTXRFirst Trust20191205ETF12.7112.4929.1329.13-16.64-16.64
FUDE-TRACS UBS20191205ETN106.7942.3635.7735.776.606.60
FUEAB Svensk Ek20191205ETN1365.34296.30259.02259.0237.2837.28
FULH.B. Fuller20191205A11.805.601.051.674.553.94
FULCFulcrum Ther20191205A273.0488.7878.4682.6210.326.15
FULTFulton Finan20191205A6.546.862.833.194.043.68
FUMBFirst Trust20191205ETF16.249.999.999.990.000.00
FUNCedar Fair,20191205A15.996.951.362.465.594.49
FUNCFirst United20191205A64.6634.3322.8230.3211.514.01
FUNDSprott Focus20191205A57.5137.8921.1420.4516.7517.44
FUSBFirst US Ban20191205A215.67132.68105.69105.6926.9926.99
FUTProShares Ma20191205ETF37.8678.8264.0261.5514.8017.27
FUTYFidelity MSC20191205ETF3.576.103.894.172.211.93
FUVArcimoto, In20191205A86.3959.1447.9353.1211.206.02
FVFirst Trust20191205ETF5.676.213.462.892.743.47
FVALFidelity Val20191205ETF29.8328.3627.8027.790.560.56
FVCFirst Trust20191205ETF19.0622.7517.9017.894.854.87
FVCBFVCBankcorp,20191205A120.0470.0470.9170.96-0.87-0.92
FVDFirst Trust20191205ETF2.904.762.612.692.152.07
FVEFive Star Se20191205A210.80219.62221.61219.62-1.990.00
FVLFirst TrustV20191205ETF18.3344.0937.5137.516.576.57
FVRRFiverr Inter20191205A82.0149.2632.4233.3816.8315.87
FWDBAdvisorShare20191205ETF69.8230.9930.9930.990.000.00
FWONALiberty Medi20191205A22.2413.737.888.195.845.53
FWONKLiberty Medi20191205A11.777.424.505.282.922.14
FWRDForward Air20191205A11.733.580.950.812.622.77
FXDFirst Trust20191205ETF5.577.584.344.643.252.95
FXGFirst Trust20191205ETF5.073.432.141.471.291.96
FXHFirst Trust20191205ETF6.783.601.612.072.001.54
FXIiShares Chin20191205ETF2.442.160.210.421.961.74
FXLFirst Trust20191205ETF4.353.791.732.722.061.07
FXNFirst Trust20191205ETF11.378.292.334.715.963.57
FXNCFIRST NATL C20191205A393.99
FXOFirst Trust20191205ETF5.483.161.551.361.611.80
FXPProShares Ul20191205ETF3.693.670.66-0.553.004.21
FXRFirst Trust20191205ETF4.962.580.730.871.841.70
FXUFirst Trust20191205ETF4.182.822.182.380.640.44
FXZFirst Trust20191205ETF6.503.101.602.041.501.06
FYCFirst Trust20191205ETF12.209.616.779.462.840.15
FYLDCambria Fore20191205ETF41.3821.3516.1221.355.230.00
FYTFirst Trust20191205ETF47.6330.6530.5830.640.070.02
FYXFirst Trust20191205ETF9.798.632.074.566.564.07
GGENPACT LIMI20191205A4.022.680.340.802.341.87
GAACambria Glob20191205ETF45.6920.5415.0919.115.451.43
GABCGerman Ameri20191205A29.1427.243.853.3923.3923.84
GAIAGaia, Inc. C20191205A52.9827.757.147.9520.6119.80
GAINGladstone In20191205A12.7710.486.716.213.774.27
GALSPDR SSgA Gl20191205ETF40.4019.6119.7619.55-0.150.06
GALTGalectin The20191205A49.8852.8426.7424.9726.0927.87
GAMRETFMG Video20191205ETF26.80116.8211.19116.35105.640.48
GARSGarrison Cap20191205A49.8656.453.635.1352.8251.32
GASSStealthGas,20191205A97.5658.3036.4936.5121.8121.79
GATXGATX Corpora20191205A16.465.811.502.304.323.51
GAZiPath Series20191205ETN167.8284.4584.8884.88-0.43-0.43
GBCIGlacier Banc20191205A8.6415.283.103.2912.1711.98
GBDCGolub Capita20191205A6.425.213.343.041.882.17
GBFiShares Gove20191205ETF9.365.034.814.760.220.27
GBILGoldman Sach20191205ETF1.000.760.760.760.000.00
GBLGAMCO Invest20191205A134.9237.0817.9417.8919.1419.20
GBLIGlobal Indem20191205A387.65135.08120.06124.4315.0210.64
GBRNew Concept20191205A243.32180.7697.3010.8083.46169.96
GBTGlobal Blood20191205A17.8810.753.304.637.456.12
GBUGiPath Gold E20191205ETN6.11
GBUYGoldman Sach20191205ETF12.4417.7315.6318.632.10-0.90
GBXThe Greenbri20191205A19.9612.808.3110.034.492.77
GCAPGain Capital20191205A39.7734.5727.4517.927.1216.65
GCBCGreene Count20191205A308.85208.82208.75208.760.070.06
GCIGannett Co.,20191205A16.3713.865.926.667.937.20
GCOGenesco Inc.20191205A20.539.431.752.307.687.13
GCOWPacer Global20191205ETF34.0925.4521.2721.304.184.15
GCPGCP Applied20191205A17.726.413.022.873.383.54
GDGeneral Dyna20191205A3.962.921.491.921.441.00
GDATGoldman Sach20191205ETF13.1610.178.0110.682.16-0.50
GDDYGoDaddy Inc20191205A5.443.312.731.960.581.35
GDENGolden Enter20191205A33.2923.596.387.5917.2116.00
GDMAGadsden Dyna20191205ETF18.193.803.663.660.140.14
GDNAGoldman Sach20191205ETF13.0216.3430.6916.55-14.35-0.21
GDOTGreen Dot Co20191205A11.107.062.022.385.044.71
GDPGoodrich Pet20191205A273.07236.22246.59246.59-10.38-10.38
GDVDPrincipal Ac20191205ETF152.84102.87102.87102.870.000.00
GDXVanEck Vecto20191205ETF3.613.731.231.322.502.41
GDXJVanEck Vecto20191205ETF2.552.850.090.382.762.47
GEGeneral Elec20191205A9.247.762.122.614.955.15
GECGreat Elm Ca20191205A580.49884.23867.07873.0417.1611.19
GECCGreat Elm Ca20191205A58.1449.9722.6121.7527.3628.22
GEFGreif, Inc.20191205A61.9934.8522.8628.7311.996.12
GEFBGreif, Inc.20191205A126.26120.8162.1176.4958.5844.31
GELGenesis Ener20191205A17.609.973.873.916.106.08
GEMGoldman Sach20191205ETF20.0013.2012.8513.010.350.19
GENGenesis Heal20191205A65.1644.5124.7725.4219.7419.09
GENCGencor Indus20191205A95.3691.0287.9687.443.063.58
GENYPrincipal Mi20191205ETF46.7715.2915.4115.29-0.120.00
GEOThe GEO Grou20191205A8.506.992.162.994.844.00
GEOSGeospace Tec20191205A68.7039.1216.5517.9322.5721.19
GERNGeron Corp20191205A67.2354.1236.1738.1917.9515.92
GESGuess?, Inc.20191205A7.479.196.715.262.493.93
GEVOGevo, Inc.20191205A102.6860.2538.2739.3021.9920.95
GFEDGuaranty Fed20191205A186.0145.1964.2064.20-19.01-19.01
GFFGriffon Corp20191205A23.4511.281.172.4010.118.88
GFINGoldman Sach20191205ETF13.0612.5912.6512.52-0.070.07
GFNGeneral Fina20191205A103.3337.2229.9130.487.316.75
GGGGraco Inc20191205A6.112.981.081.281.901.71
GHGuardant Hea20191205A21.1212.784.745.528.047.26
GHCGRAHAM HOLDI20191205A28.9711.297.507.934.253.84
GHLGreenhill &20191205A23.0212.681.432.1511.2410.53
GHMGraham Corpo20191205A93.6364.5211.2156.4953.318.04
GHSIGuardion Hea20191205A80.9999.8880.1782.4019.7117.48
GHYBGoldman Sach20191205ETF16.8514.1613.9213.900.240.26
GHYGiShares US &20191205ETF12.646.676.666.670.000.00
GIBCGI Inc.20191205A3.803.922.252.621.671.30
GIFIGulf Island20191205A69.74115.6946.6649.7569.0365.94
GIGBGoldman Sach20191205ETF6.854.934.914.980.02-0.05
GIGESoFi Gig Eco20191205ETF87.2845.6241.7441.743.883.88
GIGMGigaMedia Lt20191205A114.26111.26111.26111.260.000.00
GIISPDR S&P Glo20191205ETF12.465.705.285.810.41-0.12
GIIIG-Iii Appare20191205A11.7210.396.163.504.266.90
GILGildan Activ20191205A3.873.980.721.363.262.62
GILDGilead Scien20191205A2.542.380.220.282.162.10
GILTGilat Satell20191205A61.6427.806.086.1221.7221.67
GISGeneral Mill20191205A2.102.840.861.401.981.44
GIXGigCapital2,20191205A58.3048.9832.9732.9716.0216.02
GKOSGlaukos Corp20191205A19.928.253.543.314.714.94
GLGlobe Life I20191205A5.181.830.570.631.261.20
GLADGladstone Ca20191205A16.3213.303.123.6010.189.70
GLBSGlobus Marit20191205A175.03131.8893.25114.7438.6317.14
GLBYWisdomTree Y20191205ETF42.1038.3238.3238.320.000.00
GLBZGlen Burnie20191205A521.53227.51-70.68-70.68298.19298.19
GLDDGreat Lakes20191205A11.8218.474.253.5514.2214.93
GLDICredit Suiss20191205ETF13.3610.4010.3810.380.020.02
GLEOGalileo Acqu20191205A759.46
GLGTD Holdings,20191205A105.59120.74108.53108.7912.2111.95
GLIBAGCI Liberty,20191205A9.624.261.011.473.252.79
GLMDGalmed Pharm20191205A91.3997.1734.7253.5262.4543.65
GLNGGolar LNG Lt20191205A9.9613.63-0.03-3.8613.6617.50
GLOBGLOBANT S.A.20191205A23.0011.102.183.158.927.96
GLOGGASLOG LTD20191205A15.8511.551.513.7710.037.77
GLOPGASLOG PARTN20191205A16.5012.873.304.189.578.69
GLPGlobal Partn20191205A20.877.091.781.925.315.16
GLPIGaming and L20191205A4.314.570.170.474.404.10
GLREGreenlight C20191205A38.9531.2718.1316.3613.1514.91
GLTGlatfelter20191205A14.704.152.751.751.412.40
GLUUGlu Mobile I20191205A17.7318.095.166.0512.9212.03
GLWCorning Inco20191205A3.774.872.472.802.422.07
GLYCGlycoMimetic20191205A46.7329.891.863.3928.0326.50
GMGeneral Moto20191205A2.872.810.861.141.951.67
GMANGoldman Sach20191205ETF12.5421.1815.9723.705.21-2.52
GMDAGamida Cell20191205A493.76176.85176.48179.940.37-3.09
GMEGameStop Cor20191205A16.0517.915.926.1512.0111.77
GMEDGLOBUS MEDIC20191205A8.823.801.592.062.211.74
GMFSPDR S&P Eme20191205ETF19.098.208.108.100.100.10
GMHIGores Metrop20191205A118.3452.9952.9952.990.000.00
GMLPGolar LNG Pa20191205A19.6618.229.1810.149.048.08
GMOGeneral Moly20191205A20.7529.9519.1219.1510.8410.81
GMOMCambria Glob20191205ETF33.4325.6235.6026.76-9.98-1.14
GMREGlobal Medic20191205A16.3111.514.365.017.156.50
GMSGMS Inc.20191205A26.3511.45-0.400.7011.8510.76
GNAFMicroSectors20191205ETN9.562.25-42.71-24.7444.9626.99
GNCGNC Holdings20191205A35.5927.3210.2911.4917.0315.82
GNCAGenocea Bios20191205A136.57124.66106.49106.4918.1718.17
GNEGENIE ENERGY20191205A28.9916.025.525.7610.5010.26
GNKGENCO SHIPPI20191205A24.7714.13-1.35-2.2015.4916.33
GNLGlobal Net L20191205A5.474.510.33-1.134.185.64
GNLNGreenlane Ho20191205A103.2952.8836.5937.4716.3015.42
GNMAiShares GNMA20191205ETF7.934.923.593.591.331.33
GNMKGenMark Diag20191205A32.0423.6413.6713.749.979.90
GNOMGlobal X Gen20191205ETF23.7020.5419.8822.360.66-1.82
GNPXGenprex, Inc20191205A181.47116.5291.7293.0924.7923.43
GNRSPDR S&P Glo20191205ETF15.548.875.117.673.771.21
GNRCGENERAC HOLD20191205A8.774.803.442.941.361.86
GNSSGenasys Inc.20191205A139.3377.2364.0969.1913.148.04
GNTXGentex Corp20191205A4.075.591.101.324.504.27
GNTYGuaranty Ban20191205A166.61108.0858.6770.9049.4037.18
GNUSGenius Brand20191205A291.96307.70270.60271.4237.1036.28
GNWGenworth Fin20191205A25.6726.1213.8317.6912.298.45
GOGrocery Outl20191205A26.2410.883.063.327.817.55
GOATVanEck Vecto20191205ETF65.6548.2448.2448.240.000.00
GOAUUS Global GO20191205ETF32.6224.2221.6022.242.621.98
GOEXGlobal X Gol20191205ETF104.6025.5013.2813.2812.2212.22
GOGLGolden Ocean20191205A18.8320.9110.6611.2210.259.69
GOGOGogo Inc.20191205A17.3413.973.604.4610.379.51
GOLDBarrick Gold20191205A5.854.532.421.492.113.04
GOLFAcushnet Hol20191205A12.379.286.596.992.692.29
GOODGladstone Co20191205A14.007.933.566.094.371.84
GOOGAlphabet Inc20191205A4.092.490.731.371.761.12
GOOGLAlphabet Inc20191205A4.142.761.481.881.280.89
GOOSCanada Goose20191205A6.495.472.392.463.083.01
GOROGold Resourc20191205A22.0017.9811.3011.566.696.42
GOSSGossamer Bio20191205A45.7454.905.999.9648.9144.94
GOVTiShares U.S.20191205ETF3.832.650.650.652.012.01
GPAQGordon Point20191205A35.679.559.559.550.000.00
GPCGenuine Part20191205A4.764.121.672.442.451.69
GPIGroup 1 Auto20191205A23.486.84-1.79-1.108.637.94
GPKGraphic Pack20191205A6.155.893.433.952.461.94
GPLGreat Panthe20191205A69.9381.7782.3482.79-0.57-1.02
GPMTGranite Poin20191205A7.065.493.373.642.121.86
GPNGlobal Payme20191205A4.152.39-0.162.212.550.18
GPORGulfport Ene20191205A40.6536.3418.4619.1317.8917.19
GPREGreen Plains20191205A18.1121.314.156.5917.1614.71
GPRKGEOPARK LIMI20191205A29.5416.618.228.578.398.04
GPROGoPro, Inc.20191205A25.0324.1210.7512.5513.3711.58
GPSThe Gap, Inc20191205A6.234.633.192.181.432.45
GPXGP Strategie20191205A68.4244.2317.3523.1126.8821.12
GQREFlexShares G20191205ETF13.8710.2810.2810.280.000.00
GRAW.R. Grace &20191205A9.884.391.151.463.242.92
GRAFGraf Industr20191205A12.5013.2413.2413.240.000.00
GRBKGreen Brick20191205A21.0726.775.275.8621.4920.91
GRCThe Gorman-R20191205A61.0529.6014.3019.0915.3010.50
GREKGlobal X MSC20191205ETF14.356.523.364.283.162.23
GRESIQ ARB Globa20191205ETF14.6617.5216.379.461.158.07
GRIDFirst Trust20191205ETF24.8127.5427.7027.70-0.17-0.17
GRIFGriffin Indu20191205A359.79155.59169.18159.59-13.59-4.00
GRINGrindrod Shi20191205A415.44194.08146.94155.4647.1338.62
GRMNGarmin Ltd20191205A4.603.391.681.891.711.50
GRNiPath Series20191205ETN75.29
GRNBVanEck Vecto20191205ETF24.0425.7225.7225.720.000.00
GRNQGreenpro Cap20191205A1140.431389.19946.691250.60442.51138.59
GROWUS Global In20191205A107.3252.6940.7440.7411.9511.95
GRPNGroupon, Inc20191205A34.1424.7116.4718.198.246.52
GRTSGritstone On20191205A113.3055.6134.5737.6921.0517.93
GRTXGalera Thera20191205A141.7662.7126.3329.0036.3833.71
GRUAB Svensk Ek20191205ETN143.2977.8067.1667.1610.6510.65
GRUBGRUBHUB INC.20191205A7.976.653.383.253.273.40
GRWGGROW GENERAT20191205A122.5856.7449.5148.337.238.41
GSGoldman Sach20191205A2.982.380.931.161.451.22
GSATGlobalstar,20191205A95.3779.6954.5258.1825.1721.51
GSBGlobalSCAPE,20191205A38.0335.0021.5823.5513.4311.46
GSBCGreat Southe20191205A27.4610.506.366.654.143.86
GSCGS Connect S20191205ETN68.3666.9166.9166.910.000.00
GSEUGoldman Sach20191205ETF54.0135.2035.2035.200.000.00
GSEWGoldman Sach20191205ETF11.287.206.957.070.240.13
GSHDGoosehead In20191205A43.9725.267.248.1518.0217.12
GSIEGoldman Sach20191205ETF7.573.402.692.950.710.45
GSITGSI Technolo20191205A88.1830.0730.0131.460.07-1.38
GSJYGoldman Sach20191205ETF54.7631.5333.1732.85-1.63-1.32
GSKYGreenSky, In20191205A24.2415.485.594.579.8910.91
GSLGlobal Ship20191205A103.8070.9973.0271.17-2.03-0.17
GSLCGoldman Sach20191205ETF3.602.841.511.571.331.27
GSMFerroglobe P20191205A236.38252.04227.23230.0624.8121.99
GSPBarclays Ban20191205ETN21.0110.4910.5510.49-0.060.00
GSSGolden Star20191205A42.6029.6315.5717.0414.0712.59
GSSCGS ActiveBet20191205ETF22.3919.7718.4118.701.361.07
GSSTGoldman Sach20191205ETF8.798.675.715.712.972.97
GSUMGridsum Hold20191205A149.0851.9031.0730.7120.8321.19
GSVGold Standar20191205A95.54100.9685.5690.1615.4010.80
GSYInvesco Ultr20191205ETF2.021.821.811.820.010.00
GTGoodyear Tir20191205A6.727.062.732.724.334.33
GTEGran Tierra20191205A25.1630.1514.7714.9315.4115.47
GTECGreenland Te20191205A635.53392.90314.67322.7478.2270.16
GTESGates Indust20191205A23.6111.887.327.034.574.85
GTHXG1 Therapeut20191205A36.7917.285.717.5511.579.73
GTIMGood Times R20191205A393.14280.19279.35280.200.84-0.01
GTIPGoldman Sach20191205ETF3.385.895.425.640.470.25
GTLSChart Indust20191205A15.666.30-4.46-3.6010.769.90
GTNGray Televis20191205A8.275.770.300.735.475.04
GTNAGray Televis20191205A1167.210.00
GTOInvesco Tota20191205ETF13.478.587.737.870.850.71
GTSTriple-S Man20191205A22.8812.90-0.701.3713.6011.54
GTTGTT Communic20191205A27.1829.265.1013.0424.1616.23
GTXGarrett Moti20191205A24.6118.062.029.4016.048.66
GTYGetty Realty20191205A13.488.434.664.573.773.86
GTYHGTY Technolo20191205A213.5985.5080.8181.154.684.34
GUDBSage ESG Int20191205ETF47.553.913.913.910.000.00
GULFWisdomTree20191205ETF226.3879.7080.4680.46-0.76-0.76
GUNRFlexShares G20191205ETF3.532.682.092.690.590.00
GUREGulf Resourc20191205A411.62289.05369.14369.14-80.09-80.09
GURUGlobal X Gur20191205ETF46.6023.3823.3823.380.000.00
GUSHDirexion Dai20191205ETF17.9211.464.412.617.058.86
GVGoldfield Co20191205A53.3229.9116.5416.5413.3713.37
GVAGranite Cons20191205A11.4010.727.027.713.703.00
GVALCambria Glob20191205ETF17.8412.0111.8411.840.160.16
GVIiShares Inte20191205ETF3.812.271.802.230.480.04
GVIPGoldman Sach20191205ETF32.8027.0318.4918.448.558.60
GVPGSE Systems,20191205A465.44392.10370.56370.5621.5421.54
GWBGreat Wester20191205A8.825.541.492.714.052.84
GWGHGWG Holdings20191205A274.12154.60154.51154.510.090.09
GWREGUIDEWIRE SO20191205A5.343.020.951.532.071.48
GWRSGlobal Water20191205A102.7238.4825.1325.3113.3613.17
GWWW.W. Grainge20191205A10.657.431.732.115.705.32
GWXSPDR S&P Int20191205ETF32.7512.8812.5812.390.300.49
GXCSPDR S&P Chi20191205ETF8.553.012.892.570.120.44
GXFGlobal X FTS20191205ETF99.6875.1378.3775.13-3.230.00
GXGGlobal X MSC20191205ETF59.2836.0431.7430.984.305.07
GXGXGX Acquisito20191205A102.77
GXTGGlobal X The20191205ETF20.5434.1634.1634.160.000.00
GYLDArrow Dow Jo20191205ETF106.53301.45302.27301.45-0.820.00
GYROGyrodyne, LL20191205A230.47231.81231.81231.810.000.00
HHyatt Hotels20191205A7.594.211.622.792.591.42
HAHawaiian Hol20191205A9.666.561.171.115.385.45
HACKETFMG Prime20191205ETF8.725.733.292.082.453.65
HAEHaemonetics20191205A13.877.611.153.916.463.70
HAFCHanmi Financ20191205A19.2423.830.921.2422.9222.60
HAILSPDR S&P Ken20191205ETF22.7011.0511.0411.050.010.00
HAINHain Celesti20191205A8.594.731.281.953.462.79
HALHalliburton20191205A4.685.701.982.353.733.36
HALLHallmark Fin20191205A57.5223.4410.9411.3312.5012.11
HALOHalozyme The20191205A6.596.160.271.985.904.18
HAPVanEck Vecto20191205ETF21.597.507.627.59-0.13-0.09
HAPPHappiness Bi20191205A345.82292.26281.70281.7010.5610.56
HARPHarpoon Ther20191205A105.1059.9736.7835.1323.1924.84
HASHasbro, Inc.20191205A5.667.920.915.677.012.25
HASIHANNON ARMST20191205A12.4917.447.868.229.589.22
HAUZXtrackers In20191205ETF23.5715.066.146.738.928.33
HAWXiShares Curr20191205ETF27.7310.0410.2710.27-0.23-0.23
HAYNHaynes Inter20191205A36.1942.921.264.6741.6638.25
HBANHuntington B20191205A6.747.221.662.075.575.16
HBBHamilton Bea20191205A91.2742.5331.2534.0711.298.47
HBCPHome Bancorp20191205A77.1855.1939.4646.4715.738.72
HBIHanesbrands,20191205A6.825.962.773.273.192.70
HBIOHarvard Bios20191205A154.1736.8018.0928.3918.728.41
HBMHudbay Miner20191205A28.8626.758.969.1817.7817.57
HBMDHoward Banco20191205A73.1555.3326.3225.0729.0130.26
HBNCHorizon Banc20191205A20.4419.726.598.6713.1311.05
HBPHuttig Build20191205A224.71149.60110.89110.8938.7138.71
HBTHBT Financia20191205A154.1057.9445.5847.1712.3710.77
HCAHCA Healthca20191205A4.653.101.111.291.991.82
HCACHennessy Cap20191205A61.9824.955.815.8119.1519.15
HCAPHarvest Capi20191205A136.8695.9391.2991.294.644.64
HCATHealth Catal20191205A56.4521.0012.7412.938.268.07
HCCWarrior Met20191205A8.848.391.952.416.445.98
HCCHHL Acquisiti20191205A24.28
HCCIHeritage-Cry20191205A62.4113.199.6310.673.562.51
HCFTHunt Compani20191205A38.1216.23-4.58-2.9420.8219.18
HCHCHC2 Holdings20191205A71.2857.7742.8123.6714.9734.11
HCIHCI Group, I20191205A33.3718.4012.4110.315.998.09
HCKTHackett Grou20191205A16.666.776.696.000.090.78
HCRHi-Crush Inc20191205A42.7362.0446.7546.2915.3015.75
HCSGHealthcare S20191205A12.088.402.452.715.955.69
HDHome Depot,20191205A1.831.470.250.551.230.93
HDAWXtrackers MS20191205ETF37.8536.2541.6639.50-5.41-3.25
HDEFXtrackers MS20191205ETF23.006.897.517.76-0.62-0.88
HDGProShares He20191205ETF20.131.951.951.950.000.00
HDGEAdvisorShare20191205ETF30.0118.3519.4320.06-1.08-1.71
HDLBETRACS Month20191205ETN147.88
HDMVFirst Trust20191205ETF28.0514.0213.8614.020.160.00
HDSHD Supply Ho20191205A5.003.26-0.55-0.403.813.67
HDSNHudson Techn20191205A186.8259.8238.0538.4021.7721.42
HDViShares Core20191205ETF1.632.410.030.072.392.35
HEHawaiian Ele20191205A4.742.710.491.182.221.53
HEARTurtle Beach20191205A31.1221.851.753.2620.1018.58
HEBTHebron Techn20191205A104.5376.1152.0160.8324.1115.28
HECOStrategy Sha20191205ETF16.4120.675.8121.0614.86-0.39
HEDJWisdomTree E20191205ETF1.531.480.430.301.061.19
HEEMiShares Curr20191205ETF16.0711.9910.4911.541.500.45
HEESH&E Equipmen20191205A19.7728.914.484.5824.4324.33
HEFAiShares Curr20191205ETF3.322.860.650.552.202.31
HEIHEICO Corpor20191205A7.903.290.480.682.812.61
HEIAHEICO CORP C20191205A10.855.441.661.933.783.51
HELEHelen Of Tro20191205A21.528.952.893.796.075.17
HEPHolly Energy20191205A15.457.302.28-0.265.017.55
HEPAHepion Pharm20191205A90.9386.9223.4142.7163.5144.21
HERDPacer Cash C20191205ETF27.4927.7327.7327.730.000.00
HEROGlobal X Vid20191205ETF61.2324.0623.6123.390.440.66
HESHess Corpora20191205A5.204.57-0.402.794.971.78
HESMHess Midstre20191205A23.717.066.094.000.983.06
HEWCiShares Curr20191205ETF28.0814.9613.2614.181.700.78
HEWGiShares Curr20191205ETF5.174.171.151.153.013.02
HEWJiShares Curr20191205ETF3.045.501.853.013.652.49
HEWLiShares Curr20191205ETF29.8922.4322.4322.430.000.00
HEWUiShares Curr20191205ETF26.7417.9416.9116.901.021.04
HEWWiShares Curr20191205ETF20.3716.1016.1016.100.000.00
HEWYiShares Curr20191205ETF20.356.436.083.740.352.69
HEXOHEXO Corp.20191205A48.7441.4645.1946.25-3.73-4.81
HEZUiShares Curr20191205ETF3.232.98-5.44-1.228.424.20
HFBLHome Federal20191205A136.24557.62557.62557.620.000.00
HFCHOLLYFRONTIE20191205A4.342.770.200.692.572.08
HFFGHF Foods Gro20191205A110.7536.0129.7430.526.275.49
HFWAHeritage Fin20191205A21.6218.766.866.8911.9111.95
HFXEIQ 50 Percen20191205ETF29.0311.6911.6911.690.000.00
HFXIIQ 50 Percen20191205ETF22.5522.3818.9219.593.462.80
HFXJIQ 50 Percen20191205ETF28.6731.6911.3711.3720.3220.32
HGSHChina HGS Re20191205A1650.10590.96590.96590.960.000.00
HGVHilton Grand20191205A6.754.752.815.101.94-0.34
HHCThe Howard H20191205A12.006.81-0.76-0.187.577.00
HHHHWealthbridge20191205A56.9610.06-1.68-1.6811.7411.74
HHSHarte-Hanks,20191205A473.58389.10130.69130.69258.41258.41
HHTHuitao Techn20191205A167.3498.7687.2289.5411.549.21
HIHillenbrand,20191205A7.074.141.201.202.942.94
HIBBHibbett Spor20191205A11.439.800.58-0.529.2210.32
HIBLDirexion Dai20191205ETF128.66102.2997.6291.564.6610.73
HIBSDirexion Dai20191205ETF349.86196.56195.03195.031.531.53
HIFSHingham Inst20191205A161.97102.0084.0684.0617.9417.94
HIGThe Hartford20191205A2.661.751.871.15-0.110.60
HIHOHighway Hold20191205A183.68144.38116.45116.4527.9327.93
HIIHuntington I20191205A9.074.871.041.313.823.56
HILHill Interna20191205A67.7833.5017.3624.2616.139.24
HIPSGraniteShare20191205ETF75.4423.9423.9423.940.000.00
HIWHighwoods Pr20191205A5.332.250.290.591.961.66
HJLIHancock Jaff20191205A614.47545.74459.41459.4186.3286.32
HJPXiShares Curr20191205ETF32.5136.3536.3536.350.000.00
HLHecla Mining20191205A34.2225.2213.6514.1011.5711.12
HLALWahed FTSE U20191205ETF12.738.025.045.162.982.86
HLFHerbalife Nu20191205A8.004.684.226.250.45-1.58
HLIHoulihan Lok20191205A9.433.590.590.102.993.48
HLIOHelios Techn20191205A71.5825.8611.3113.3214.5512.54
HLITHarmonic Inc20191205A16.8720.134.685.7715.4414.36
HLNEHamilton Lan20191205A30.7123.234.916.3418.3216.88
HLTHilton World20191205A3.973.080.310.502.772.58
HLXHelix Energy20191205A13.1912.086.217.395.864.68
HMGHMG / Courtl20191205A122.17179.94162.05169.1217.8910.82
HMHCHoughton Mif20191205A23.2110.455.696.754.753.69
HMLPHOEGH LNG PA20191205A23.6013.094.494.738.608.37
HMNHorace Mann20191205A16.155.692.082.773.602.92
HMNFHMN Financia20191205A707.21521.55521.55521.550.000.00
HMOPHartford Mun20191205ETF16.345.393.183.182.212.21
HMSTHomeStreet,20191205A18.6129.9812.8016.1217.1813.85
HMSYHMS Holdings20191205A11.379.410.201.509.217.90
HMTVHemisphere M20191205A65.6820.0311.0513.138.986.90
HNDLStrategy Sha20191205ETF14.274.314.794.79-0.48-0.48
HNGRHanger Inc.20191205A29.2510.334.213.596.126.74
HNIHNI Corporat20191205A14.227.320.432.156.895.17
HNNAHennessy Adv20191205A246.53104.9598.6398.866.326.09
HNRGHallador Ene20191205A76.5489.1220.5317.1568.5971.97
HOFTHooker Furni20191205A24.5412.334.493.367.838.97
HOGHarley-David20191205A4.504.251.411.532.842.72
HOLDAdvisorShare20191205ETF11.082.41