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 Avg20191206A6.335.342.272.653.062.68
ETF_AvgVW ETF Avg20191206ETF2.146.255.215.371.050.90
ETN_AvgVW ETN Avg20191206ETN13.169.505.325.714.193.80
AAgilent Tech20191206A2.912.281.441.240.831.03
AAAlcoa Corpor20191206A5.255.501.322.724.182.78
AAAUPerth Mint P20191206ETF7.066.905.985.980.860.86
AADRAdvisorShare20191206ETF36.7951.5250.8050.570.720.95
AALAmerican Air20191206A3.703.420.621.232.802.18
AAMCAltisource A20191206A504.69219.48142.32158.1977.1661.29
AAMEAtlantic Ame20191206A780.82385.00252.96258.01132.04126.99
AANAaron's, Inc20191206A8.895.591.912.283.683.31
AAOIApplied Opto20191206A18.5412.265.966.816.305.45
AAONAaon Inc20191206A22.939.943.743.736.206.21
AAPADVANCE AUTO20191206A5.393.061.201.741.871.32
AAPLApple Inc.20191206A0.670.830.060.050.770.77
AATAMERICAN ASS20191206A8.655.322.132.963.192.36
AAUAlmaden Mine20191206A81.99309.40300.62301.358.788.05
AAWWAtlas Air Wo20191206A18.6210.815.145.475.675.33
AAXJiShares MSCI20191206ETF1.521.960.971.281.000.69
AAXNAxon Enterpr20191206A12.638.013.953.804.064.21
ABAllianceBern20191206A9.486.383.164.563.221.82
ABBVABBVIE INC.20191206A1.501.232.021.40-0.79-0.16
ABCAmerisourceB20191206A6.453.771.901.881.871.90
ABCBAmeris Banco20191206A8.478.566.116.612.451.95
ABEOAbeona Thera20191206A47.1435.3216.1818.2519.1417.07
ABGAsbury Autom20191206A30.0215.33-18.02-8.3533.3523.68
ABIOARCA biophar20191206A319.53129.6879.6495.8850.0433.81
ABMABM Industri20191206A10.875.883.413.452.462.43
ABMDAbiomed Inc20191206A12.247.032.073.094.953.93
ABRArbor Realty20191206A6.968.226.324.451.913.77
ABTAbbott Labor20191206A1.732.100.910.791.201.31
ABTXAllegiance B20191206A12.5314.504.695.689.918.84
ABUSArbutus Biop20191206A67.8262.8240.2137.3922.6125.43
ACAssociated C20191206A190.97111.62108.05108.263.573.36
ACAArcosa, Inc.20191206A13.257.235.515.631.721.60
ACADAcadia Pharm20191206A9.307.412.042.915.374.50
ACAMAcamar Partn20191206A215.68118.02103.93104.3514.0913.67
ACBAurora Canna20191206A41.1330.6022.2023.308.407.29
ACBIAtlantic Cap20191206A19.6028.328.378.3519.9619.97
ACCAmerican Cam20191206A4.342.360.420.621.931.74
ACCOAcco Brands20191206A11.457.323.383.783.953.54
ACELAccel Entert20191206A69.8034.5727.1727.707.406.87
ACERAcer Therape20191206A107.4656.7331.6336.3825.0920.35
ACESALPS Clean E20191206ETF12.37198.0421.26139.30176.7858.74
ACGLArch Capital20191206A4.396.830.050.346.776.49
ACHCAcadia Healt20191206A9.8115.244.655.1510.5910.12
ACHVAchieve Life20191206A206.64212.07174.01174.0738.0638.00
ACIAAcacia Commu20191206A4.642.731.831.600.901.13
ACIOAptus Collar20191206ETF26.319.959.9510.180.00-0.23
ACIUAC Immune SA20191206A48.7342.83-6.78-1.2849.6144.10
ACIWACI Worldwid20191206A9.179.343.872.975.476.37
ACLSAxcelis Tech20191206A15.7120.75-3.462.5024.2118.25
ACMAecom20191206A4.473.051.381.511.661.54
ACMRACM Research20191206A32.8325.332.700.7022.6324.62
ACNAccenture PL20191206A2.622.131.561.680.580.45
ACNBACNB Corp20191206A137.6592.7337.1341.7255.5951.01
ACORAcorda Thera20191206A62.4553.5214.406.1639.1247.36
ACREAres Commerc20191206A7.987.472.592.354.885.11
ACRSAclaris Ther20191206A74.2968.8834.1930.0634.6938.82
ACRXAcelRx Pharm20191206A54.5646.9530.6631.0416.3015.92
ACSGXtrackers MS20191206ETF25.5824.8024.8024.870.00-0.07
ACSIAmerican Cus20191206ETF7.1216.3918.2016.91-1.81-0.52
ACSTAcasti Pharm20191206A56.9358.6141.5940.3617.0318.26
ACTAdvisorShare20191206ETF20.1812.5312.5312.530.000.00
ACTGAcacia Resea20191206A65.6535.7517.5525.0918.1910.65
ACTTAct II Globa20191206A53.9651.0151.0151.010.000.00
ACUAcme United20191206A278.32257.41181.01200.6876.4056.74
ACWFiShares Edge20191206ETF26.264.975.726.95-0.75-1.99
ACWIiShares MSCI20191206ETF1.291.390.580.640.800.75
ACWViShares Edge20191206ETF3.291.921.601.610.320.31
ACWXiShares MSCI20191206ETF2.091.730.800.880.930.85
ACYAeroCentury20191206A713.64516.79460.21479.5656.5937.23
ADBEAdobe Inc.20191206A3.113.07-0.611.013.682.05
ADCAgree Realty20191206A6.911.810.541.161.270.65
ADESAdvanced Emi20191206A24.4326.9122.1419.464.777.45
ADIAnalog Devic20191206A2.754.700.710.933.993.77
ADILAdial Pharma20191206A280.32426.45332.95340.4993.5085.96
ADMArcher Danie20191206A2.513.451.020.622.422.83
ADMAADMA Biologi20191206A29.7822.4212.3611.9610.0610.46
ADMEAptus Behavi20191206ETF9.087.878.007.74-0.130.13
ADMPAdamis Pharm20191206A33.5137.4830.6231.716.865.76
ADMSAdamas Pharm20191206A33.9242.0115.8816.5626.1725.45
ADNTAdient plc O20191206A9.997.395.184.522.222.87
ADPAutomatic Da20191206A2.435.381.351.004.034.38
ADPTAdaptive Bio20191206A62.9527.0913.5015.9113.5911.18
ADREInvesco BLDR20191206ETF21.6918.8918.7218.890.180.00
ADROAduro Biotec20191206A86.5279.4556.1758.6323.2820.81
ADSAlliance Dat20191206A6.697.963.813.894.154.07
ADSKAutodesk Inc20191206A5.156.111.471.994.654.12
ADSWAdvanced Dis20191206A3.052.851.631.841.231.01
ADTADT Inc.20191206A13.019.455.036.134.413.32
ADTNAdtran Inc20191206A19.5411.774.292.837.488.94
ADUSAddus HomeCa20191206A16.439.412.543.766.875.65
ADVMAdverum Biot20191206A25.3414.767.307.147.467.61
ADXSAdvaxis, Inc20191206A52.1860.1430.1041.9730.0418.18
AEAdams Resour20191206A179.7479.7063.7268.7115.9810.99
AEEAmeren Corpo20191206A2.731.900.320.591.581.31
AEGNAegion Corp20191206A25.4525.2912.2412.8413.0512.45
AEHRAehr Test Sy20191206A106.7469.6865.7365.733.953.95
AEISAdvanced Ene20191206A11.657.792.132.595.665.20
AELAmerican Equ20191206A7.383.981.231.652.752.32
AEMAgnico Eagle20191206A4.784.221.681.722.552.50
AEMDAETHLON MEDI20191206A356.30344.94252.70267.2692.2477.68
AEOAmerican Eag20191206A6.725.221.511.943.713.28
AEPAmerican Ele20191206A2.221.49-0.70-0.692.192.18
AERAercap Holdi20191206A4.644.442.842.411.602.03
AERIAerie Pharma20191206A19.3410.432.162.598.267.84
AESAES Corporat20191206A5.364.111.291.752.832.36
AESEAllied Espor20191206A463.34305.44314.33314.85-8.89-9.41
AEYADDvantage T20191206A123.71103.8563.1868.6740.6735.19
AEYEAudioEye, In20191206A98.5255.2731.4534.5623.8220.72
AEZSAeterna Zent20191206A111.0987.8276.2774.2511.5513.57
AFCAllied Capit20191206A16.2215.6413.1813.182.462.46
AFGAmerican Fin20191206A5.534.663.454.121.210.55
AFHAtlas Financ20191206A212.97201.93160.46160.3741.4641.55
AFIArmstrong Fl20191206A49.6522.8611.5711.2711.3011.60
AFIFAnfield Univ20191206ETF35.8111.2711.2711.270.000.00
AFINAmerican Fin20191206A23.2624.9816.6121.598.373.39
AFKVanEck Vecto20191206ETF33.2835.4529.0635.256.390.21
AFLAflac Inc.20191206A2.023.573.133.000.450.58
AFLGFirst Trust20191206ETF14.149.909.909.900.000.00
AFMCFirst Trust20191206ETF21.062.172.172.170.000.00
AFMDAffimed N.V.20191206A46.1730.517.239.1323.2821.34
AFSMFirst Trust20191206ETF32.4940.7640.7640.760.000.00
AFTYPacer CSOP F20191206ETF20.3715.237.845.247.3910.00
AFYAAfya Limited20191206A67.8326.0110.3212.9415.6813.07
AGFIRST MAJEST20191206A9.489.237.048.172.201.06
AGBAAGBA Acquisi20191206A80.00
AGCOAGCO Corpora20191206A5.496.621.941.924.694.70
AGEAgeX Therape20191206A165.69185.54168.71177.5816.837.97
AGENAgenus Inc.20191206A26.4526.5620.2422.136.314.42
AGFSAgroFresh So20191206A113.2968.4145.7044.8522.7123.56
AGGiShares Core20191206ETF0.890.910.730.580.180.32
AGGPIQ Enhanced20191206ETF5.844.435.165.16-0.73-0.73
AGGYWisdomTree Y20191206ETF3.902.932.692.750.240.18
AGIAlamos Gold20191206A18.2915.308.418.506.896.78
AGIOAgios Pharma20191206A13.927.692.892.974.804.72
AGLEAeglea BioTh20191206A89.3433.8917.8219.4516.0714.44
AGMFederal Agri20191206A44.4824.7415.2416.399.508.34
AGMAFederal Agri20191206A306.57
AGMHAGM Group Ho20191206A678.2597.54-130.4678.11228.0119.44
AGNAllergan plc20191206A1.703.041.691.101.351.94
AGNCAGNC Investm20191206A5.794.211.932.352.281.86
AGNDWisdomTree T20191206ETF34.0729.2629.5429.15-0.280.12
AGOAssured Guar20191206A5.123.484.434.76-0.95-1.28
AGRAvangrid, In20191206A6.152.700.800.861.891.84
AGROADECOAGRO S.20191206A20.4015.196.006.109.189.09
AGRXAgile Therap20191206A49.8638.6025.1026.0513.5012.53
AGSPlayAGS, Inc20191206A34.0621.5713.8613.587.717.99
AGTiShares MSCI20191206ETF53.0955.1254.9454.880.180.24
AGTCApplied Gene20191206A111.6978.9442.3848.4036.5630.54
AGXArgan, Inc20191206A19.498.834.785.924.052.91
AGYSAgilysys, In20191206A18.7910.643.954.676.695.97
AGZiShares Agen20191206ETF5.093.433.092.630.340.80
AGZDWisdomTree T20191206ETF17.658.487.908.030.580.45
AHCA.H. Belo Co20191206A85.4097.3442.9352.2354.4145.11
AHCOAdaptHealth20191206A311.52126.4273.9281.3552.5145.07
AHHArmada Hoffl20191206A10.1011.948.499.553.462.39
AHPIAllied Healt20191206A527.11379.89379.89379.890.000.00
AHTAshford Hosp20191206A38.1030.8125.0127.425.663.26
AIArlington As20191206A17.1212.948.8210.044.122.90
AIAiShares Asia20191206ETF15.177.606.046.401.561.20
AIEQAI Powered E20191206ETF18.3418.4710.2210.228.258.25
AIGAmerican Int20191206A2.494.192.622.221.581.98
AIHSSenmiao Tech20191206A295.24207.36167.71142.4239.6564.94
AIIQAI Powered I20191206ETF21.7441.0239.6139.611.411.41
AIMAIM ImmunoTe20191206A97.4292.4272.6273.1819.7919.23
AIMCAltra Indust20191206A10.536.754.174.662.592.09
AIMTAimmune Ther20191206A12.0412.522.332.7810.199.74
AINAlbany Inter20191206A14.466.882.424.004.462.87
AINCAshford Inc.20191206A257.7768.9710.6322.1058.3346.87
AINVApollo Inves20191206A6.394.930.881.324.053.61
AIQGlobal X Fut20191206ETF42.865.765.805.80-0.04-0.04
AIRAAR Corp.20191206A18.2912.323.276.999.045.32
AIRGAirgain, Inc20191206A59.1536.149.378.1226.7728.02
AIRIAir Industri20191206A157.48142.81126.22123.1016.5919.70
AIRRFirst Trust20191206ETF13.3210.5811.069.93-0.480.64
AIRTAir T Inc20191206A200.11157.64157.64157.640.000.00
AITApplied Indu20191206A11.896.541.202.075.344.47
AIVApartment In20191206A3.652.771.531.671.241.10
AIZAssurant, In20191206A4.862.592.693.08-0.11-0.50
AJGArthur J. Ga20191206A5.183.552.262.261.291.29
AJRDAerojet Rock20191206A8.7628.6926.4226.982.271.72
AJXGreat Ajax C20191206A10.176.963.403.283.563.68
AKAMAkamai Techn20191206A3.457.871.832.436.045.45
AKBAAkebia Thera20191206A19.1028.387.608.4120.7819.96
AKCAAkcea Therap20191206A34.8721.6212.7721.698.85-0.07
AKERAkers Biosci20191206A146.97153.0992.66113.4160.4339.67
AKGAsanko Gold20191206A29.8453.23-11.312.4664.5450.77
AKRAcadia Realt20191206A6.8018.006.066.9811.9411.02
AKROAkero Therap20191206A211.45109.2871.2573.3838.0335.90
AKRXAkorn, Inc.20191206A29.4424.603.295.4721.3119.13
AKTSAKOUSTIS TEC20191206A29.3317.906.038.0111.879.89
ALAir Lease Co20191206A6.495.092.091.993.003.10
ALACAlberton Acq20191206A19.3419.0519.0519.050.000.00
ALBAlbemarle Co20191206A5.853.872.272.841.601.03
ALBOAlbireo Phar20191206A84.2355.4134.5633.5820.8521.84
ALCAlcon Inc. O20191206A3.644.062.282.591.781.47
ALCOAlico Inc20191206A71.3326.1716.2021.019.965.16
ALDXAldeyra Ther20191206A51.3535.3214.8115.4220.5119.90
ALEALLETE, Inc.20191206A6.883.921.391.492.532.43
ALECAlector, Inc20191206A29.6343.7812.9416.1530.8427.63
ALEXAlexander &20191206A13.298.374.705.353.663.02
ALFAAlphaClone A20191206ETF29.3744.9835.6937.829.297.16
ALGAlamo Group,20191206A33.5214.054.696.679.367.38
ALGNAlign Techno20191206A8.195.532.422.833.122.70
ALGRAllegro Merg20191206A14.098.488.488.480.000.00
ALGTAllegiant Tr20191206A19.018.193.854.024.344.17
ALIMAlimera Scie20191206A143.94114.4665.5173.9348.9440.53
ALJJALJ Regional20191206A716.32746.45693.87702.7352.5843.72
ALKAlaska Air G20191206A5.413.051.081.361.961.69
ALKSAlkermes Inc20191206A9.567.002.292.734.714.27
ALLThe Allstate20191206A2.441.220.730.810.490.41
ALLEAllegion Pub20191206A5.544.871.982.112.892.76
ALLKAllakos Inc.20191206A38.2217.968.5711.919.396.05
ALLOAllogene The20191206A18.038.712.122.966.595.75
ALLTAllot Ltd. O20191206A37.8722.5914.3113.808.288.79
ALLYAlly Financi20191206A3.363.15-0.980.274.132.89
ALNAAllena Pharm20191206A68.1752.1919.4819.6232.7232.57
ALNYAlnylam Phar20191206A14.597.211.562.955.664.26
ALOAlio Gold In20191206A79.5080.9230.0238.9950.9041.93
ALOTAstroNova, I20191206A81.9022.3142.5542.47-20.24-20.16
ALPNAlpine Immun20191206A273.77125.3792.97104.3632.4021.01
ALRMAlarm.com Ho20191206A11.9623.943.124.2320.8219.71
ALRNAileron Ther20191206A140.46147.07146.05147.901.02-0.83
ALRSAlerus Finan20191206A166.01131.12130.28130.310.830.81
ALSKAlaska Commu20191206A119.87102.2054.2559.1047.9543.10
ALSNALLISON TRAN20191206A5.734.642.572.642.072.01
ALTAltimmune, I20191206A78.9873.5563.2663.3510.2910.20
ALTMAltus Midstr20191206A61.2272.0928.5528.8943.5543.21
ALTRAltair Engin20191206A18.0822.145.075.5317.0616.61
ALTSProShares Mo20191206ETF20.8823.8717.3823.916.49-0.04
ALTYGlobal X Sup20191206ETF30.2916.1315.4015.410.730.72
ALVAutoliv, Inc20191206A6.064.040.252.043.791.99
ALXAlexander's20191206A87.1739.7838.4639.261.160.36
ALXNAlexion Phar20191206A5.534.272.682.591.591.68
ALYAAlithya Grou20191206A121.19160.31120.04144.6540.2715.66
AMAntero Midst20191206A22.1230.6026.3527.994.272.64
AMAGAMAG Pharmac20191206A17.509.511.963.437.556.08
AMALAmalgamated20191206A32.3023.0415.2115.897.837.15
AMATApplied Mate20191206A1.963.06-0.62-1.593.684.66
AMBAAmbarella, I20191206A9.188.504.456.094.052.41
AMBCAmbac Financ20191206A16.6333.753.253.2430.5030.51
AMCAMC ENTERTAI20191206A12.8015.208.608.186.607.02
AMCAiShares Russ20191206ETF13.270.590.000.000.590.59
AMCIAMCI Acquisi20191206A25.2219.7719.8119.81-0.04-0.04
AMCRAmcor plc Or20191206A9.598.423.863.594.564.83
AMCXAMC Networks20191206A10.779.742.652.967.096.78
AMDAdvanced Mic20191206A2.532.380.891.121.491.26
AMEAmetek, Inc.20191206A3.462.881.151.621.731.26
AMEDAmedisys Inc20191206A17.827.491.091.486.406.01
AMEHApollo Medic20191206A36.7518.154.795.2513.3512.90
AMGAffiliated M20191206A6.913.822.132.221.691.60
AMGNAmgen Inc20191206A2.994.790.071.404.723.39
AMHAMERICAN HOM20191206A3.947.692.513.065.194.81
AMJJP Morgan Al20191206ETN5.174.793.543.451.251.33
AMKAssetMark Fi20191206A73.9136.6924.4028.4712.298.22
AMKRAmkor Techno20191206A9.1310.69-2.54-1.7313.2312.45
AMLPAlerian MLP20191206ETF12.8612.0810.9711.281.120.80
AMNAMN Healthca20191206A12.175.291.691.563.613.74
AMNBAmerican Nat20191206A91.9825.1117.9416.027.169.08
AMOMQraft AI-Enh20191206ETF25.9122.0620.1822.051.880.00
AMOTAllied Motio20191206A92.8340.9914.0817.9426.9123.05
AMPAmeriprise F20191206A4.572.031.921.240.110.79
AMPEAmpio Pharma20191206A157.59171.47126.27142.4545.2029.03
AMPHAmphastar Ph20191206A13.1316.450.970.8215.4815.63
AMPYAmplify Ener20191206A30.6724.1518.0618.606.095.55
AMRBAmerican Riv20191206A183.23144.57116.84117.8727.7226.69
AMRCAmeresco, In20191206A20.2711.033.032.888.008.15
AMRHAmeri Holdin20191206A151.71120.6075.6873.6544.9246.95
AMRKA-Mark Preci20191206A275.95202.90198.33203.494.57-0.59
AMRSAmyris Inc.20191206A30.9829.4610.5111.8718.9517.59
AMRXAmneal Pharm20191206A26.9321.2411.7212.319.528.94
AMSAmerican Sha20191206A224.19162.23153.82153.828.418.41
AMSCAmerican Sup20191206A30.8820.3910.4113.189.987.21
AMSFAMERISAFE, I20191206A22.9110.402.182.438.227.97
AMSWAAmerican Sof20191206A26.0441.785.304.2936.4837.49
AMTAmerican Tow20191206A3.702.870.850.952.021.92
AMTBAmerant Banc20191206A65.1347.377.246.9940.1340.39
AMTBBAmerant Banc20191206A272.39150.050.220.22149.83149.83
AMTDTD Ameritrad20191206A2.114.483.513.780.980.72
AMTXAemetis, Inc20191206A359.23317.82306.25292.8111.5725.01
AMUETRACS Aleri20191206ETN14.216.987.005.35-0.041.04
AMUBETRACS Aleri20191206ETN19.31
AMWDAmerican Woo20191206A24.1210.922.692.878.228.05
AMZAInfraCap MLP20191206ETF24.9531.4716.8317.0314.6314.43
AMZNAmazon.Com I20191206A2.451.470.600.770.870.69
ANAutoNation,20191206A7.454.572.032.242.542.33
ANABAnaptysBio,20191206A31.2519.977.488.1512.5011.83
ANATAmerican Nat20191206A80.3831.3813.2515.9818.1315.40
ANDAAndina Acqui20191206A19.88
ANDEAndersons In20191206A15.8620.405.246.1915.1514.21
ANETArista Netwo20191206A7.174.622.753.011.871.60
ANFAbercrombie20191206A6.565.641.081.274.564.37
ANGIANGI Homeser20191206A13.929.91-0.141.2010.068.71
ANGLVanEck Vecto20191206ETF3.752.962.702.340.260.62
ANGOAngioDynamic20191206A14.949.4510.245.96-0.793.49
ANHAnworth Mort20191206A27.6221.4113.3413.158.078.26
ANIKAnika Therap20191206A25.9218.33-0.673.4019.0014.93
ANIPANI Pharmace20191206A30.7119.897.666.2612.2313.63
ANIXAnixa Biosci20191206A72.0373.01-47.84-47.94120.86120.95
ANSSAnsys Inc20191206A6.952.821.571.801.251.02
ANTMANTHEM, INC.20191206A5.023.561.971.651.591.91
ANYSphere 3D Co20191206A291.90222.33165.42168.4656.9153.88
AOAiShares Core20191206ETF8.177.613.884.423.733.19
AOBCAmerican Out20191206A15.4215.682.734.8512.9510.83
AOKiShares Core20191206ETF10.634.664.424.440.230.22
AOMiShares Core20191206ETF7.565.203.493.811.721.39
AONAon plc Clas20191206A5.283.160.880.152.293.01
AORiShares Core20191206ETF6.763.473.143.150.330.32
AOSA.O. Smith C20191206A4.742.911.091.731.811.17
AOSLAlpha and Om20191206A28.5517.778.118.719.669.06
APAmpco-Pittsb20191206A326.30288.43187.88187.88100.54100.54
APAApache Corpo20191206A5.777.764.113.883.653.88
APAMARTISAN PART20191206A11.027.440.913.666.533.78
APDAir Products20191206A3.965.015.074.37-0.060.64
APDNApplied DNA20191206A121.4078.3840.8338.2937.5540.09
APEIAmerican Pub20191206A22.9613.604.245.869.367.74
APENApollo Endos20191206A456.7581.0878.1578.152.932.93
APEXApex Global20191206A207.08100.7699.3999.391.371.37
APHAmphenol Cor20191206A3.172.161.421.400.740.76
APHAAphria Inc.20191206A21.5021.2410.7310.3010.5110.94
APLEApple Hospit20191206A6.284.422.062.602.371.82
APLSApellis Phar20191206A17.1711.813.193.408.628.41
APLTApplied Ther20191206A305.47131.40158.48172.53-27.08-41.13
APMAptorum Grou20191206A44.1921.6217.2319.264.392.36
APOApollo Globa20191206A4.474.300.891.063.403.23
APOGApogee Enter20191206A17.9149.41-0.130.1049.5549.32
APPFAppFolio, In20191206A27.6716.046.476.299.579.75
APPNAppian Corpo20191206A16.9214.046.396.667.657.37
APPSDigital Turb20191206A12.9514.538.628.805.915.74
APREAprea Therap20191206A195.0193.8351.4062.5042.4231.33
APRNBlue Apron H20191206A37.4831.7915.1420.4616.6511.33
APTAlpha Pro Te20191206A139.7099.2185.7287.6513.4911.56
APTOAptose Biosc20191206A77.2253.3221.2127.0932.1126.23
APTSPreferred Ap20191206A13.769.594.363.865.235.73
APTVAptiv PLC20191206A5.884.431.612.662.821.77
APTXAptinyx Inc.20191206A99.1774.5849.3752.5725.2222.01
APVOAptevo Thera20191206A122.92161.21138.87143.1222.3418.09
APWCAsia Pacific20191206A1075.88383.49383.49383.490.000.00
APXTApex Technol20191206A188.98
APYApergy Corpo20191206A22.679.444.874.934.574.51
APYXApyx Medical20191206A65.1033.826.678.5227.1525.29
AQBAquaBounty T20191206A97.7977.0015.5316.2661.4660.73
AQMSAqua Metals,20191206A91.98150.89121.54125.7329.3525.13
AQNAlgonquin Po20191206A7.246.411.301.695.114.72
AQSTAquestive Th20191206A57.9046.8521.4323.0225.4223.83
AQUAEvoqua Water20191206A10.8653.844.58-2.7049.2656.60
ARANTERO RESOU20191206A46.5638.5516.0318.6522.5219.90
ARAAmerican Ren20191206A43.0652.9126.9910.0625.9242.85
ARAVAravive, Inc20191206A74.1244.956.7021.8138.2523.14
ARAYAccuray Inco20191206A36.6235.8622.7424.6613.1211.20
ARCARC Document20191206A122.7660.5831.5444.5629.0416.02
ARCBArcBest Corp20191206A19.8411.16-0.032.0511.199.11
ARCCAres Capital20191206A5.396.642.623.014.023.63
ARCEArco Platfor20191206A65.1536.0225.8427.4510.188.57
ARCHArch Coal, I20191206A22.379.963.853.716.116.25
ARCMArrow Reserv20191206ETF14.96
ARCOARCOS DORADO20191206A25.03659.78515.63657.31144.763.18
ARCTArcturus The20191206A95.7059.2633.4939.1625.7820.10
ARDArdagh Group20191206A24.528.903.425.565.483.34
ARDSAridis Pharm20191206A616.47448.54438.84437.899.7010.65
ARDXArdelyx, Inc20191206A25.7230.1722.0919.718.0710.47
AREAlexandria R20191206A4.172.20-0.311.052.511.14
ARECAMERICAN RES20191206A289.34204.35-72.04-69.85276.39274.20
ARESAres Managem20191206A13.909.635.126.314.513.32
ARGOArgo Group I20191206A20.9210.066.005.924.074.14
ARGTGlobal X MSC20191206ETF25.4517.2814.0512.973.234.31
ARIAPOLLO COMME20191206A5.434.06-0.75-0.214.804.26
ARKFARK Fintech20191206ETF37.5533.5130.8330.832.682.68
ARKGARK Genomic20191206ETF13.309.725.065.674.664.05
ARKKARK Innovati20191206ETF7.824.894.424.960.47-0.07
ARKQARK Autonomo20191206ETF24.389.385.695.943.683.44
ARKRArk Restaura20191206A119.6797.50107.37107.37-9.87-9.87
ARKWARK Next Gen20191206ETF8.304.770.490.764.334.04
ARLAmerican Rea20191206A402.23182.28141.80142.9840.4839.30
ARLOArlo Technol20191206A33.1131.0812.4813.5618.6017.53
ARLPAlliance Res20191206A22.7715.225.216.6910.018.53
ARMKARAMARK20191206A4.343.691.872.041.811.65
ARMPArmata Pharm20191206A78.0566.5355.0755.4911.4511.04
ARNAArena Pharma20191206A17.7712.861.252.1611.6110.70
ARNCArconic Corp20191206A3.504.091.081.753.022.34
AROCArchrock Inc20191206A11.769.103.715.565.393.54
AROWArrow Financ20191206A39.7025.5113.4816.5812.038.94
ARPOAerpio Pharm20191206A243.87174.78165.13174.769.650.02
ARRARMOUR Resid20191206A5.975.382.713.062.662.31
ARTLArtelo Biosc20191206A424.88235.35169.26179.0266.0956.33
ARTNAArtesian Res20191206A81.6044.8927.7834.8617.1010.03
ARTWArts-Way Man20191206A356.56222.74181.68182.4741.0540.27
ARVNArvinas, Inc20191206A72.7432.9816.9118.8416.0814.14
ARWArrow Electr20191206A5.775.342.903.452.441.89
ARWRArrowhead Re20191206A16.0612.295.717.076.585.22
ARYAARYA Science20191206A54.554.6621.4221.42-16.75-16.75
ASBAssociated B20191206A4.864.352.432.471.921.88
ASCARDMORE SHIP20191206A29.7713.815.516.708.307.11
ASEAGlobal X FTS20191206ETF174.0476.76119.69119.69-42.92-42.92
ASETFlexShares R20191206ETF61.5032.4932.4932.490.000.00
ASFIAsta Funding20191206A45.6616.0215.3215.320.710.71
ASGNASGN Incorpo20191206A12.085.692.032.713.672.98
ASHAshland Glob20191206A5.233.961.732.122.231.84
ASHRXtrackers Ha20191206ETF3.562.590.510.642.081.95
ASHSXtrackers Ha20191206ETF19.1010.289.9010.110.380.17
ASHXXtrackers MS20191206ETF103.4993.5493.5493.540.000.00
ASIXAdvanSix Inc20191206A21.1212.651.741.9710.9110.69
ASMAvino Silver20191206A69.2694.2749.9752.7744.5441.73
ASMBAssembly Bio20191206A42.0321.806.617.4915.2014.31
ASNAAscena Retai20191206A63.0359.9431.8237.8728.1222.07
ASPNAspen Aeroge20191206A62.5486.3068.9268.2817.3818.02
ASPSAltisource P20191206A37.6625.7914.8516.7210.949.07
ASPUASPEN GROUP,20191206A68.96158.2428.3827.57129.86130.67
ASRTAssertio The20191206A35.3155.8941.1838.7714.7117.12
ASRVAmeriServ Fi20191206A111.1484.3670.1170.1114.2514.25
ASTCAstrotech Co20191206A310.44208.85162.35174.2346.4934.61
ASTEAstec Indust20191206A18.4510.973.994.396.986.58
ASURAsure Softwa20191206A39.6419.4110.079.359.3410.06
ASYSAmtech Syste20191206A63.8449.7125.9631.1723.7518.54
ATAtlantic Pow20191206A41.9531.1317.2219.5713.9211.57
ATECAlphatec Hol20191206A37.7937.9618.7123.7019.2514.26
ATENA10 NETWORKS20191206A20.4742.1520.9621.7521.1920.40
ATESTCTest Symbol20191206A27.2716.2416.2016.170.040.06
ATESTGTEST SYMBOL20191206A29.2315.3815.3715.340.000.04
ATEXAnterix Inc.20191206A48.1525.3612.1113.5513.2411.81
ATGEAdtalem Glob20191206A9.214.400.530.473.873.93
ATHAthene Holdi20191206A4.374.834.874.07-0.040.76
ATHXAthersys, In20191206A79.9165.1151.6051.8613.5113.24
ATIAllegheny Te20191206A9.187.773.663.934.123.84
ATIFATIF Holding20191206A187.17132.62120.15127.2512.475.37
ATKRAtkore Inter20191206A9.796.762.321.864.444.90
ATLCAtlanticus H20191206A144.01102.73102.02100.380.712.34
ATLOAMES Nationa20191206A143.8864.4750.8256.3313.658.14
ATMPiPath Select20191206ETF11.2216.6015.5015.771.100.83
ATNIATN Internat20191206A43.0123.6611.4312.5012.2411.16
ATNMActinium Pha20191206A51.44119.9076.9280.7242.9939.18
ATNXAthenex, Inc20191206A21.4411.395.095.706.305.70
ATOAtmos Energy20191206A4.174.932.052.672.882.26
ATOMAtomera Inco20191206A157.8994.1396.4695.78-2.34-1.65
ATOSAtossa Thera20191206A176.26141.34100.1198.0141.2343.33
ATRAptarGroup,20191206A9.233.763.513.850.24-0.09
ATRAAtara Biothe20191206A23.8316.867.3712.939.493.94
ATRCAtriCure, In20191206A18.7814.023.043.2610.9810.75
ATRIAtrion Corp20191206A26.3311.3210.2810.281.962.63
ATROAstronics Co20191206A19.7521.415.286.2316.1315.17
ATRSAntares Phar20191206A20.7223.06-0.939.9423.9913.12
ATSGAir Transpor20191206A12.498.251.862.736.395.52
ATTOAtento S.A.20191206A156.02126.92119.47122.157.464.78
ATUSAltice USA,20191206A4.684.581.741.652.862.93
ATVIActivision B20191206A2.144.140.932.603.211.54
ATXIAvenue Thera20191206A149.8286.1297.8197.81-11.69-11.69
AUBAtlantic Uni20191206A8.0811.821.001.2310.8210.59
AUBNAuburn Natio20191206A389.90204.02161.33165.6642.6938.36
AUDCAudioCodes L20191206A31.2420.2415.1815.115.065.13
AUGAuryn Resour20191206A81.7089.4561.9074.3427.5519.27
AUMNGolden Miner20191206A160.97144.8174.6593.4170.1651.40
AUPHAurinia Phar20191206A11.099.062.154.626.914.44
AUSFGlobal X Ada20191206ETF28.306.856.366.850.490.00
AUTOAutoWeb, Inc20191206A420.00185.27203.98203.98-18.71-18.71
AUYYamana Gold,20191206A27.7422.649.1412.1813.4910.44
AVAAvista Corpo20191206A8.155.232.262.472.972.77
AVAVAeroVironmen20191206A18.3011.263.044.388.226.88
AVBAvalonBay Co20191206A4.672.760.410.642.352.13
AVCOAvalon Globo20191206A103.3264.6253.3653.7211.2610.90
AVDAmerican Van20191206A22.337.363.423.423.943.93
AVDEAvantis Inte20191206ETF20.4015.0013.5914.521.410.48
AVDVAvantis Inte20191206ETF22.1920.8920.8720.870.020.02
AVEOAVEO Pharmac20191206A72.6973.3162.7662.8710.5510.44
AVGOBroadcom Inc20191206A3.772.831.331.361.501.47
AVGRAvinger, Inc20191206A201.38114.70-29.60-20.45144.31135.16
AVIDAvid Technol20191206A30.8929.6311.4411.5918.1918.05
AVLRAvalara, Inc20191206A19.088.461.804.466.664.00
AVNSAvanos Medic20191206A15.327.330.450.796.886.55
AVNWAviat Networ20191206A227.81247.5376.7176.18170.82171.35
AVROAVROBIO, Inc20191206A66.0433.2111.8712.3221.3420.88
AVTAvnet, Inc.20191206A5.972.570.030.492.542.08
AVTRAvantor, Inc20191206A8.837.224.384.172.843.05
AVUSAvantis U.S.20191206ETF17.808.098.228.09-0.130.00
AVUVAvantis U.S.20191206ETF28.1116.037.8016.998.22-0.96
AVXLAnavex Life20191206A41.9941.8016.1518.0725.6523.72
AVYAvery Dennis20191206A5.463.22-0.140.223.373.00
AVYAAvaya Holdin20191206A9.618.031.361.906.676.13
AWIArmstrong Wo20191206A15.679.535.955.913.583.62
AWKAmerican Wat20191206A4.124.230.720.553.513.67
AWRAmerican Sta20191206A10.054.540.480.584.053.96
AWREAware Inc20191206A115.1952.6938.6135.0914.0917.60
AWTMAware Ultra-20191206ETF7.205.935.945.93-0.010.00
AWXAvalon Holdi20191206A269.42170.10125.67128.1144.4241.99
AXAxos Financi20191206A11.857.811.902.535.915.28
AXASAbraxas Petr20191206A56.81103.4181.4688.0022.0515.54
AXDXAccelerate D20191206A35.5012.225.927.306.304.92
AXEAnixter Inte20191206A5.152.302.301.750.000.54
AXGNAxogen, Inc.20191206A25.1324.1122.0421.592.062.52
AXGTAxovant Gene20191206A86.60125.3353.7040.2871.6385.05
AXJLWisdomTree A20191206ETF22.330.00
AXLAmerican Axl20191206A11.327.881.481.546.406.34
AXLAAxcella Heal20191206A198.12122.3677.0382.3445.3340.02
AXNXAxonics Modu20191206A31.3816.897.519.059.387.84
AXPAmerican Exp20191206A1.761.490.491.570.99-0.08
AXRAMREP Corpor20191206A755.12230.07229.33229.330.740.74
AXSAxis Capital20191206A5.862.661.530.531.132.13
AXSMAxsome Thera20191206A16.1514.463.744.8410.719.62
AXTAAxalta Coati20191206A3.733.521.392.072.131.45
AXTIAXT Inc20191206A40.3327.9010.466.7717.4421.13
AXUAlexco Resou20191206A52.6157.4033.1534.8624.2722.55
AYAtlantica Yi20191206A9.724.252.253.852.000.40
AYIAcuity Brand20191206A11.517.633.683.973.953.66
AYTUAytu BioScie20191206A304.46235.57209.13179.6326.4455.94
AYXAlteryx, Inc20191206A11.206.344.244.462.101.89
AZOAutoZone, In20191206A9.085.001.922.162.972.82
AZPNAspen Techno20191206A8.544.001.271.592.732.41
AZREAzure Power20191206A150.2574.9759.0558.8415.9116.13
AZRXAzurRx BioPh20191206A181.47180.14170.69172.279.457.86
AZZAZZ Inc.20191206A20.8611.341.302.4210.048.92
BBarnes Group20191206A15.369.884.894.734.995.15
BABoeing Compa20191206A3.133.451.101.162.352.29
BABInvesco Taxa20191206ETF5.136.863.163.303.703.57
BACBank of Amer20191206A2.972.35-0.041.022.391.33
BAHBooz Allen H20191206A4.114.292.142.232.152.07
BALiPath Series20191206ETN38.7211.419.839.261.582.15
BAMBrookfield A20191206A1.891.921.020.710.901.21
BANCBanc of Cali20191206A9.4512.106.797.805.324.33
BANDBandwidth In20191206A34.5816.125.436.7410.699.38
BANFBancfirst Co20191206A26.0619.337.798.7211.5410.61
BANRBanner Corp.20191206A10.379.681.682.348.007.34
BANXStoneCastle20191206A72.4454.5852.6652.661.931.93
BAPCredicorp LT20191206A16.096.802.462.634.344.17
BAPRInnovator S&20191206ETF36.5626.4026.0526.050.340.34
BASIBioanalytica20191206A324.12200.83198.81195.082.025.75
BATRALiberty Medi20191206A29.7418.1312.8712.675.265.47
BATRKLiberty Medi20191206A22.1012.112.503.569.618.54
BATTAmplify Adva20191206ETF48.8566.9162.1057.284.819.63
BAUGInnovator S&20191206ETF28.4910.0817.5117.51-7.43-7.43
BAXBaxter Inter20191206A2.105.103.123.661.991.46
BBBlackBerry L20191206A18.5213.807.509.496.304.31
BBAXJPMorgan Bet20191206ETF16.256.946.546.810.400.13
BBBYBed Bath & B20191206A6.986.961.883.285.083.67
BBCVirtus LifeS20191206ETF28.3618.5514.7514.223.804.33
BBCAJPMorgan Bet20191206ETF5.605.244.564.410.680.83
BBCPConcrete Pum20191206A94.39116.5769.79104.3346.7812.24
BBDCBarings BDC,20191206A13.199.857.477.692.382.16
BBEUJPMorgan Bet20191206ETF4.223.182.302.520.890.66
BBGIBeasley Broa20191206A54.3155.1546.5443.648.6111.51
BBHVanEck Vecto20191206ETF6.1830.7722.3315.498.4515.28
BBIBrickell Bio20191206A238.80190.85166.23177.8024.6213.05
BBINJPMorgan Bet20191206ETF4.0950.2952.1750.85-1.88-0.56
BBIOBridgeBio Ph20191206A65.4523.6810.9011.7512.7811.93
BBJPJPMorgan Bet20191206ETF4.163.142.912.990.230.15
BBPVirtus LifeS20191206ETF24.4111.2618.8122.12-7.55-10.85
BBQBBQ Holdings20191206A287.83210.77170.17183.0840.5927.68
BBREJPMorgan Bet20191206ETF4.084.872.583.272.291.59
BBSAJPMorgan Bet20191206ETF9.569.949.949.940.000.00
BBSIBarrett Busi20191206A51.1119.6411.0312.508.617.14
BBUBrookfield B20191206A29.7522.6412.7213.579.929.08
BBUSJPMorgan Bet20191206ETF3.5332.6532.2432.450.420.21
BBWBuild-A-Bear20191206A51.7834.73-0.80-1.5235.5336.28
BBXBBX Capital20191206A35.6725.467.897.9517.5617.51
BBYBest Buy Com20191206A2.382.350.150.202.202.15
BCBrunswick Co20191206A4.903.831.441.422.402.41
BCBPBCB Bancorp20191206A35.9725.6710.269.4615.4016.21
BCCBoise Cascad20191206A13.278.572.403.726.164.85
BCDAberdeen Sta20191206ETF21.8024.7812.394.1312.4020.66
BCDABioCardia, I20191206A748.49432.43312.86315.88119.56116.55
BCEBCE, Inc.20191206A2.1516.2619.7419.77-3.48-3.50
BCEIBONANZA CREE20191206A27.9411.541.673.759.887.79
BCELAtreca, Inc.20191206A174.35125.2773.3176.4151.9648.86
BCIAberdeen Sta20191206ETF15.112.772.502.620.270.15
BCLIBrainstorm C20191206A61.2271.9314.0517.5357.8854.40
BCMiPath Pure B20191206ETN56.49105.7929.1829.1876.6176.61
BCMLBayCom Corp20191206A166.42109.5082.3680.7727.1528.73
BCOThe Brink's20191206A10.435.162.152.233.012.93
BCOMB Communicat20191206A389.23258.92240.09240.0918.8318.83
BCORBlucora, Inc20191206A12.827.32-1.01-0.328.337.64
BCOVBrightcove,20191206A22.6013.728.037.475.696.25
BCOW1895 Bancorp20191206A456.2457.5157.4257.420.090.09
BCPCBalchem Corp20191206A29.8810.373.074.037.306.34
BCRXBioCryst Pha20191206A39.03115.2898.07100.5017.2215.14
BCSFBain Capital20191206A9.6449.2734.2734.3715.0014.91
BCTFBancorp 34,20191206A482.18
BDCBelden Inc.20191206A13.728.314.124.514.183.80
BDCSUBS AG Excha20191206ETN42.52163.5719.0141.43144.57122.15
BDCYETRACS 2xMon20191206ETN128.48
BDCZETRACS Wells20191206ETN49.61
BDECInnovator S&20191206ETF12.028.237.837.760.390.47
BDGEBridge Banco20191206A46.1025.3410.8311.6314.5113.71
BDLFlanigan's E20191206A230.2141.1741.1741.170.000.00
BDNBrandywine R20191206A6.846.852.452.564.404.29
BDRBlonder Tong20191206A397.07263.07351.47351.47-88.40-88.40
BDSIBioDelivery20191206A16.0616.746.727.2310.029.51
BDXBecton, Dick20191206A4.041.790.551.371.230.42
BEBloom Energy20191206A21.1025.223.477.7921.7517.44
BEATBioTelemetry20191206A19.2513.524.756.638.776.89
BECNBeacon Roofi20191206A11.0715.7010.3110.495.395.20
BELFABel Fuse Inc20191206A816.57136.3388.6158.3447.7277.99
BELFBBel Fuse Inc20191206A67.0544.4111.4111.2733.0033.14
BENFranklin Res20191206A3.783.011.220.801.792.21
BEPBrookfield R20191206A6.495.801.582.074.223.73
BERYBerry Global20191206A4.753.060.201.512.861.55
BFABrown-Forman20191206A32.8119.8515.9316.033.923.82
BFBBrown-Forman20191206A5.084.500.411.134.093.37
BFAMBRIGHT HORIZ20191206A10.615.961.952.124.003.84
BFCBank First C20191206A181.3553.4629.2938.7424.1714.72
BFINBankFinancia20191206A57.2521.397.798.3513.6013.04
BFITGlobal X Hea20191206ETF180.38138.89127.67127.6711.2211.22
BFORBarron's 40020191206ETF16.0711.0810.8010.800.280.28
BFSSaul Centers20191206A31.3116.306.969.969.346.34
BFSTBusiness Fir20191206A168.4360.7062.2861.10-1.58-0.41
BGBunge Limite20191206A7.624.642.702.251.942.39
BGCPBGC Partners20191206A17.2920.9810.8710.9210.1010.06
BGFVBig 5 Sporti20191206A69.9446.9320.7522.3626.1824.57
BGGBriggs & Str20191206A23.1717.519.8611.387.666.14
BGIBirks Group20191206A476.00211.24211.24211.240.000.00
BGRNiShares Glob20191206ETF19.3410.399.829.820.570.57
BGSB&G Foods, I20191206A8.546.872.563.174.313.70
BGSFBG Staffing20191206A63.1547.2829.0126.3618.2620.92
BHBiglari Hold20191206A104.1053.5942.5046.1611.097.43
BHATBlue Hat Int20191206A282.60185.70108.50108.9777.2076.73
BHBBar Harbor B20191206A74.56106.1052.8054.6153.3051.49
BHCBausch Healt20191206A3.783.421.211.482.201.94
BHEBenchmark El20191206A10.635.350.741.594.613.76
BHFBrighthouse20191206A5.973.841.581.922.261.92
BHLBBerkshire Hi20191206A8.794.950.830.804.124.15
BHRBraemar Hote20191206A32.3019.644.334.6615.3014.98
BHTGBioHiTech Gl20191206A468.40387.06331.61331.6155.4555.45
BHVNBiohaven Pha20191206A20.3014.497.738.496.766.01
BIBProShares Ul20191206ETF5.653.621.571.482.052.13
BIBLInspire 10020191206ETF27.6840.8940.8940.890.000.00
BICKFirst Trust20191206ETF53.6650.2920.0920.0930.2030.20
BIGBig Lots, In20191206A9.898.1511.013.96-2.854.19
BIIBBiogen Inc.20191206A5.453.75-0.340.224.093.53
BILSPDR Bloombe20191206ETF1.090.960.950.960.020.00
BIMIBOQI Interna20191206A124.5299.5769.2379.9430.3419.63
BIOBio-Rad Labo20191206A17.465.371.521.953.853.42
BIOBBio-Rad Labo20191206A95.6619.1513.9213.925.235.23
BIOCBiocept, Inc20191206A78.92119.0058.8268.4660.1850.53
BIOLBiolase, Inc20191206A330.58176.12175.56175.770.560.35
BIOXBioceres Cro20191206A140.9160.8146.1744.6414.6416.17
BIPBrookfield I20191206A4.943.490.130.113.353.38
BISProShares Ul20191206ETF8.2722.7121.2921.071.411.63
BIVVanguard Int20191206ETF1.741.160.580.680.580.48
BIZDVanEck Vecto20191206ETF10.809.448.508.480.950.97
BJBJs Wholesal20191206A6.824.791.171.773.623.02
BJANInnovator S&20191206ETF21.3525.3025.3025.300.000.00
BJKVanEck Vecto20191206ETF36.6115.5115.5115.510.000.00
BJRIBJ's Restaur20191206A17.529.250.053.039.216.22
BJULInnovator S&20191206ETF7.478.378.228.200.150.18
BJUNInnovator S&20191206ETF29.2018.6518.8518.65-0.200.00
BKBank of New20191206A2.222.03-0.990.343.021.69
BKCCBlackRock Ca20191206A21.3819.238.368.1910.8611.04
BKDBrookdale Se20191206A13.9612.673.457.199.225.47
BKEThe Buckle,20191206A10.946.171.872.714.303.46
BKEPBlueknight E20191206A94.6171.0944.9944.9926.1126.11
BKFiShares MSCI20191206ETF12.547.567.647.60-0.08-0.04
BKHBlack Hills20191206A7.604.370.811.093.573.28
BKIBlack Knight20191206A5.282.650.911.171.731.48
BKLNInvesco Seni20191206ETF4.423.192.412.300.780.90
BKNGBooking Hold20191206A8.483.892.252.441.631.39
BKRBaker Hughes20191206A5.074.881.631.893.252.99
BKSCBank of Sout20191206A134.7450.8050.9050.90-0.09-0.09
BKTIBK Technolog20191206A232.7871.1669.6469.141.522.02
BKUBankunited,20191206A4.193.341.832.091.511.24
BKYIBIO-key Inte20191206A444.02389.81330.55325.9059.2663.91
BLBDBlue Bird Co20191206A47.6124.95-0.931.4225.8923.53
BLCMBellicum Pha20191206A145.11126.58126.47125.700.120.89
BLCNReality Shar20191206ETF40.8141.8745.5445.54-3.67-3.67
BLDTopBuild Cor20191206A15.667.642.172.215.475.43
BLDPBallard Powe20191206A15.8917.287.077.6410.249.65
BLDRBuilders Fir20191206A4.785.580.461.825.123.77
BLESInspire Glob20191206ETF61.6552.8249.5849.083.243.74
BLFSBioLife Solu20191206A40.0927.6912.0412.7815.6614.92
BLHYVirtus Newfl20191206ETF9.550.100.100.100.000.00
BLINBridgeline D20191206A126.9371.8553.0754.3318.7817.52
BLKBlackrock, I20191206A7.032.951.281.471.661.48
BLKBBlackbaud, I20191206A13.695.471.431.734.043.74
BLLBall Corpora20191206A5.023.640.941.762.711.89
BLMNBloomin' Bra20191206A6.733.540.731.262.812.27
BLNKBlink Chargi20191206A80.5854.3528.1529.3826.2024.97
BLOKAmplify Tran20191206ETF15.5934.4615.2921.6919.1712.77
BLPHBellerophon20191206A247.47162.94100.63127.1862.3135.77
BLUBELLUS Healt20191206A54.5238.2614.7219.6423.5418.62
BLUEbluebird bio20191206A12.435.69-0.110.355.805.35
BLVVanguard Lon20191206ETF7.713.181.614.251.57-1.06
BLXBanco Latino20191206A21.5126.5520.9523.665.602.88
BMCHBMC Stock Ho20191206A9.295.460.540.814.924.65
BMIBadger Meter20191206A18.087.461.592.355.875.11
BMLPDorsey Wrigh20191206ETF53.1837.1944.1737.19-6.980.00
BMOBank of Mont20191206A2.194.154.344.28-0.19-0.12
BMRABIOMERICA IN20191206A311.5594.9796.4997.35-1.52-2.38
BMRCBank of Mari20191206A56.6037.7612.3913.0325.3724.73
BMRNBioMarin Pha20191206A6.454.601.001.313.603.31
BMTCBryn Mawr Ba20191206A19.4310.405.916.254.494.15
BMYBristol-Myer20191206A1.712.311.190.651.121.66
BNDVanguard Tot20191206ETF1.190.730.590.530.140.21
BNDCFlexShares C20191206ETF27.418.568.568.560.000.00
BNDWVanguard Tot20191206ETF2.651.581.821.58-0.24-0.01
BNDXVanguard Tot20191206ETF1.731.040.880.910.160.13
BNEDBarnes & Nob20191206A32.2451.2220.4020.9230.8330.31
BNFTBenefitfocus20191206A23.4510.923.606.577.324.35
BNGOBionano Geno20191206A100.0694.0461.9168.3932.1325.68
BNKDMicroSectors20191206ETN75.3742.2940.9740.971.311.31
BNKOMicroSectors20191206ETN42.882.632.6332.490.00-29.86
BNKZMicroSectors20191206ETN33.90
BNOVInnovator S&20191206ETF23.6629.1528.8929.150.260.00
BNSBank of Nova20191206A1.801.840.710.691.131.14
BNSOBonso Electr20191206A951.40790.45790.45790.450.000.00
BOCHBank of Comm20191206A44.2826.3718.9918.317.388.05
BOCTInnovator S&20191206ETF14.2623.8715.4315.138.448.75
BOHBank of Hawa20191206A9.854.331.021.123.313.21
BOKFBOK Financia20191206A15.067.303.513.563.793.74
BOMNBoston Omaha20191206A45.7420.315.087.3515.2412.96
BONDPIMCO Active20191206ETF2.541.821.351.350.470.48
BOOMDMC Global I20191206A24.3224.071.931.2522.1422.82
BOOTBoot Barn Ho20191206A11.618.131.051.667.076.47
BORRBorr Drillin20191206A172.13129.64115.85117.7813.7911.86
BOSCB.O.S. Bette20191206A137.15125.06106.18106.1818.8818.88
BOSSGlobal X Fou20191206ETF34.9758.7752.1758.776.600.00
BOTJBank of the20191206A390.76342.11342.11342.110.000.00
BOTZGlobal X Fun20191206ETF4.683.852.432.551.421.29
BOUTInnovator IB20191206ETF71.8695.89-92.3857.19188.2738.70
BOXBOX, INC.20191206A7.627.465.145.522.321.94
BOXLBoxlight Cor20191206A139.93116.15100.8797.8815.2818.27
BPFHBoston Priva20191206A9.9410.132.052.778.087.36
BPMCBlueprint Me20191206A21.488.512.232.856.295.66
BPMPBP Midstream20191206A20.3812.985.065.317.937.67
BPMXBioPharmX Co20191206A125.11159.6250.7259.86108.9099.76
BPOPPopular Inc20191206A5.5811.812.082.339.749.49
BPRNThe Bank of20191206A157.9496.5076.6688.0619.848.44
BPTBP Prudhoe B20191206A41.3024.409.088.9315.3215.47
BPTHBio-Path Hol20191206A88.3460.1526.5942.2033.5617.95
BPYBrookfield P20191206A5.375.200.492.014.713.19
BRBroadridge F20191206A6.027.331.263.566.073.77
BRBRBellRing Bra20191206A20.5713.306.487.216.836.09
BRCBrady Corpor20191206A12.609.753.654.646.105.11
BREWCraft Brew A20191206A6.405.864.985.070.870.79
BRFVanEck Vecto20191206ETF37.3427.8826.0522.521.835.36
BRGBluerock Res20191206A18.8130.3624.9427.035.413.33
BRIDBridgford Fo20191206A392.74198.09127.04133.6671.0564.43
BRKABerkshire Ha20191206A0.000.00
BRKBBERKSHIRE HA20191206A1.461.460.630.680.820.78
BRKLBrookline Ba20191206A10.8812.136.887.345.264.79
BRKRBruker Corpo20191206A6.054.842.154.272.690.57
BRKSBrooks Autom20191206A10.866.722.223.254.493.46
BRMKBroadmark Re20191206A10.738.515.435.083.093.44
BRNBarnwell Ind20191206A175.69181.23-8.6334.20189.86147.24
BROBrown & Brow20191206A3.133.422.002.021.431.40
BROGBrooge Energ20191206A143.69131.81131.69131.730.120.08
BRPBRP Group, I20191206A63.1655.1343.6039.0811.5316.05
BRPABig Rock Par20191206A871.93
BRTBRT Apartmen20191206A52.2522.2612.1912.3810.079.89
BRXBRIXMOR PROP20191206A4.693.801.452.072.351.73
BRYBerry Corpor20191206A22.5320.308.3010.3711.999.92
BRZUDirexion Dai20191206ETF3.603.261.101.422.151.84
BSAEInvesco Bull20191206ETF43.0622.6922.6922.690.000.00
BSBEInvesco Bull20191206ETF38.9916.8216.8116.820.010.00
BSCEInvesco Bull20191206ETF36.4310.0610.0610.060.000.00
BSCKInvesco Bull20191206ETF4.703.103.093.100.010.00
BSCLInvesco Bull20191206ETF4.713.793.753.750.040.04
BSCMInvesco Bull20191206ETF4.674.601.221.233.393.38
BSCNInvesco Bull20191206ETF4.703.503.383.410.120.10
BSCOInvesco Bull20191206ETF6.038.355.735.862.612.49
BSCPInvesco Bull20191206ETF10.626.833.455.743.381.09
BSCQInvesco Bull20191206ETF21.2213.0211.0611.591.961.43
BSCRInvesco Bull20191206ETF19.4214.1814.4114.05-0.230.13
BSCSInvesco Bull20191206ETF26.557.677.427.670.250.00
BSCTInvesco Bull20191206ETF19.4511.1811.2711.27-0.09-0.09
BSDEInvesco Bull20191206ETF36.3027.9227.9227.920.000.00
BSEPInnovator S&20191206ETF17.3385.6785.6785.670.000.00
BSETBassett Furn20191206A71.9645.6129.6034.8516.0110.76
BSGMBioSig Techn20191206A131.5084.1951.9958.5332.1925.65
BSIGBrightSphere20191206A13.5512.195.777.556.424.64
BSJKInvesco Bull20191206ETF4.714.883.393.391.491.49
BSJLInvesco Bull20191206ETF4.474.922.772.722.152.21
BSJMInvesco Bull20191206ETF4.406.193.083.233.122.96
BSJNInvesco Bull20191206ETF4.448.568.408.380.160.18
BSJOInvesco Bull20191206ETF21.7712.7312.2312.890.49-0.16
BSJPInvesco Bull20191206ETF5.625.745.745.740.000.00
BSJQInvesco Bull20191206ETF10.098.068.068.060.000.00
BSJRInvesco Bull20191206ETF12.867.087.087.080.000.00
BSMBlack Stone20191206A17.6213.619.4910.164.123.45
BSMLInvesco Bull20191206ETF16.8922.1022.1022.100.000.00
BSMMInvesco Bull20191206ETF18.7415.9115.9115.910.000.00
BSMNInvesco Bull20191206ETF12.75
BSMOInvesco Bull20191206ETF19.377.987.987.980.000.00
BSMPInvesco Bull20191206ETF19.0318.0918.0918.090.000.00
BSMQInvesco Bull20191206ETF18.9919.3019.3019.300.000.00
BSMRInvesco Bull20191206ETF19.9215.2715.2715.270.000.00
BSMSInvesco Bull20191206ETF16.7615.8815.8815.880.000.00
BSMTInvesco Bull20191206ETF13.9914.1513.9713.970.170.17
BSQRBSQUARE Corp20191206A609.92575.27575.27575.270.000.00
BSRRSierra Banco20191206A63.5143.1710.5912.3132.5830.85
BSTCBioSpecifics20191206A77.8243.2920.1921.2623.0922.03
BSVVanguard Sho20191206ETF1.250.930.790.790.140.14
BSVNBank7 Corp.20191206A204.97204.69193.31196.4211.388.27
BSXBoston Scien20191206A2.353.052.871.970.181.08
BTAIBioXcel Ther20191206A200.0183.1141.9841.2241.1341.88
BTALAGFiQ U.S. M20191206ETF16.2310.7911.9312.04-1.14-1.25
BTEBaytex Energ20191206A88.7479.9460.8665.4119.0814.53
BTECPrincipal He20191206ETF22.574.914.014.910.900.00
BTGB2Gold Corp.20191206A27.2920.997.129.1313.8511.84
BTNBallantyne S20191206A248.48154.6970.0870.0884.6184.61
BTUPeabody Ener20191206A15.0310.992.402.938.588.06
BUGGlobal X Cyb20191206ETF32.4419.16-82.78-82.78101.94101.94
BULPacer US Cas20191206ETF13.333.413.673.41-0.260.00
BURLBURLINGTON S20191206A5.843.191.061.182.132.01
BUSEFirst Busey20191206A12.4840.61-4.091.7344.7038.88
BUYUSCF SummerH20191206ETF87.08
BUYNUSCF SummerH20191206ETF67.90
BVBrightView H20191206A28.0213.848.297.185.566.67
BVALBrand Value20191206ETF15.5214.3114.2814.280.040.04
BVSNBroadvision20191206A226.49877.07125.50125.78751.57751.29
BWBabcock & Wi20191206A96.0761.4852.4853.439.008.05
BWABorgWarner I20191206A4.985.391.141.674.263.73
BWBBridgewater20191206A33.4025.5811.4412.2714.1413.31
BWENBroadwind En20191206A388.26161.32132.03133.0129.2928.32
BWFGBankwell Fin20191206A70.7044.8520.4623.1624.3921.68
BWLABowl America20191206A695.62591.61565.96565.9625.6525.65
BWXSPDR Bloombe20191206ETF4.825.154.504.490.650.66
BWXTBWX Technolo20191206A7.123.621.441.652.191.97
BWZSPDR Bloombe20191206ETF36.4116.7516.2015.650.551.10
BXThe Blacksto20191206A2.723.151.741.281.411.87
BXCBlueLinx Hol20191206A53.0629.2417.1517.0112.0912.23
BXGBluegreen Va20191206A77.2044.9926.9228.8118.0616.18
BXMTBlackstone M20191206A2.842.200.920.981.281.21
BXPBoston Prope20191206A5.722.790.670.872.111.92
BXRXBaudax Bio,20191206A148.6068.5553.4256.6415.1311.90
BXSBancorpSouth20191206A7.6210.753.944.416.816.36
BYByline Banco20191206A22.3310.737.127.803.612.92
BYDBoyd Gaming20191206A7.666.362.752.963.613.40
BYFCBroadway Fin20191206A250.09159.81-60.03-60.03219.84219.84
BYLDiShares Yiel20191206ETF10.135.155.255.07-0.100.08
BYNDBeyond Meat,20191206A9.636.283.623.242.653.04
BYSIBeyondSpring20191206A122.8151.0929.3734.1321.7216.96
BZHBeazer Homes20191206A15.847.223.012.474.204.75
BZQProShares Ul20191206ETF4.835.134.133.401.011.73
CCitigroup In20191206A1.381.46-0.56-0.412.021.87
CAAPCorporacion20191206A67.4133.8325.1622.418.6711.42
CAASChina Automo20191206A137.4185.6746.6068.9639.0716.71
CABACabaletta Bi20191206A274.05138.8891.4598.6847.4340.20
CACCamden Natio20191206A41.5219.0210.3711.948.657.09
CACCCredit Accep20191206A36.5413.954.004.1810.159.97
CACGClearBridge20191206ETF22.0213.4912.4012.521.090.97
CACICACI INTERNA20191206A23.219.944.784.925.175.02
CADECadence Banc20191206A6.675.660.921.574.744.09
CAECAE INC20191206A4.483.500.890.972.612.53
CAGConagra Bran20191206A4.115.655.414.760.240.90
CAHCardinal Hea20191206A3.052.891.682.231.200.66
CAICAI Internat20191206A24.6012.364.254.558.117.81
CAKECheesecake F20191206A10.0210.836.916.953.923.88
CALCaleres Inc20191206A12.336.592.672.243.924.34
CALACalithera Bi20191206A54.4937.03-14.22-3.5251.2540.55
CALFPacer US Sma20191206ETF9.6414.2816.5615.73-2.28-1.45
CALMCal-Maine Fo20191206A13.007.602.723.644.883.96
CALXCALIX, INC.20191206A28.6915.319.2610.206.055.10
CAMPCalAmp Corp.20191206A19.1511.282.874.798.416.50
CAMTCamtek Ltd20191206A32.9839.229.449.7629.7829.46
CAPEiPath Shille20191206ETN13.4212.559.548.523.014.02
CAPLCrossAmerica20191206A58.8241.4135.1736.836.244.57
CAPRCapricor The20191206A113.0883.6156.2762.8027.3320.81
CARAvis Budget20191206A10.088.900.290.488.618.43
CARACara Therape20191206A13.449.920.772.499.157.43
CARECARTER BANK20191206A71.8830.4615.9216.8814.5413.58
CARGCarGurus, In20191206A8.9312.301.601.7010.7010.61
CAROCarolina Fin20191206A10.2810.306.578.113.732.19
CARSCars.com Inc20191206A11.818.852.693.626.165.22
CARVCarver Banco20191206A1085.02
CARZFirst Trust20191206ETF33.8720.0818.4120.081.670.00
CASACasa Systems20191206A34.3035.22-0.63-0.8235.8536.04
CASHMeta Financi20191206A12.5315.012.171.8312.8413.18
CASICASI Pharmac20191206A60.1048.4339.3438.309.0810.13
CASSCass Informa20191206A59.0720.287.278.9713.0211.31
CASYCasey's Gene20191206A11.077.271.661.895.615.38
CATCaterpillar20191206A2.311.540.040.251.501.29
CATBCatabasis Ph20191206A125.57111.6676.6978.6834.9832.98
CATCCAMBRIDGE BA20191206A48.6417.7617.7917.84-0.02-0.08
CATHGlobal X S&P20191206ETF12.165.825.285.250.540.57
CATMCardtronics20191206A15.387.001.400.675.606.33
CATOCATO CORP20191206A18.917.856.265.661.592.18
CATSCatasys Inc.20191206A61.3327.9819.6919.758.298.24
CATYCathay Gener20191206A8.7814.575.315.449.269.13
CBChubb Limite20191206A3.174.192.553.291.640.90
CBANColony Bankc20191206A173.31177.6834.3150.00143.38127.68
CBATCBAK Energy20191206A185.23207.38133.18133.1874.2074.20
CBBCincinnati B20191206A23.8916.069.479.926.596.15
CBFVCB Financial20191206A99.6254.1537.9440.3716.2113.78
CBIOCatalyst Bio20191206A92.79114.22101.1899.6713.0414.54
CBLCBL& Associa20191206A89.6069.8541.0139.1528.8330.63
CBLICleveland Bi20191206A1118.48600.20581.13581.1319.0719.07
CBMBCBM Bancorp,20191206A15.242.332.382.38-0.05-0.05
CBMGCellular Bio20191206A65.4650.8935.2735.8815.6215.01
CBNKCapital Banc20191206A129.7245.5344.3644.051.161.48
CBOECboe Global20191206A7.054.230.981.293.252.93
CBONVanEck Vecto20191206ETF45.3318.0718.0718.070.000.00
CBPOChina Biolog20191206A34.1117.9011.5911.276.316.63
CBRECBRE GROUP,20191206A3.411.83-1.14-0.272.982.10
CBRLCracker Barr20191206A9.215.721.171.544.554.18
CBSHCommerce Ban20191206A5.212.350.490.431.861.93
CBTCabot Corpor20191206A9.885.831.602.264.233.58
CBTXCBTX, Inc. C20191206A52.4520.7115.9415.954.774.76
CBUCommunity Ba20191206A12.476.011.111.464.894.55
CBZCBIZ, Inc.20191206A10.6411.651.712.259.939.40
CCThe Chemours20191206A8.058.823.133.075.695.75
CCBCoastal Fina20191206A186.5026.9423.1124.783.832.16
CCBGCapital City20191206A53.0127.7811.0512.6916.7315.09
CCCClarivate An20191206A6.809.392.344.417.064.99
CCCLChina Cerami20191206A178.75123.0071.4471.4651.5651.54
CCDCalamos Dyna20191206A25.8021.3813.3813.788.007.60
CCEPCoca-Cola Eu20191206A3.923.530.470.663.062.87
CCFChase Corpor20191206A161.1970.9047.2453.8523.6717.05
CCHCollier Cree20191206A95.88326.048.138.13317.91317.91
CCICrown Castle20191206A3.931.871.771.800.090.07
CCJCameco Corpo20191206A10.607.483.133.704.353.77
CCKCrown Holdin20191206A7.153.630.881.422.752.22
CCLCarnival Cor20191206A2.302.921.771.781.161.15
CCLPCSI Compress20191206A97.0273.3634.3239.6939.0433.67
CCMPCabot Microe20191206A14.348.282.503.165.785.13
CCNECNB Financia20191206A87.5150.6423.2923.7527.3526.90
CCOClear Channe20191206A42.6733.3924.7425.578.657.90
CCOICogent Commu20191206A13.949.045.095.203.953.85
CCORCore Alterna20191206ETF76.6937.1540.4037.15-3.250.00
CCRCONSOL Coal20191206A90.1398.8458.6163.5340.2335.31
CCRCChina Custom20191206A485.41280.64280.61280.610.030.03
CCRNCross Countr20191206A15.2597.4324.2532.7073.1864.72
CCSCENTURY COMM20191206A14.216.011.582.244.433.77
CCXChurchill Ca20191206A79.2577.3488.5388.53-11.19-11.19
CCXIChemoCentryx20191206A31.0731.5819.017.8712.5723.71
CDAYCeridian HCM20191206A10.997.192.312.594.884.60
CDCVictoryShare20191206ETF4.143.611.511.942.101.67
CDECoeur Mining20191206A14.9114.735.125.339.669.41
CDEVCentennial R20191206A28.6643.3820.6926.3822.7817.04
CDKCDK Global,20191206A7.863.880.870.893.002.99
CDLVictoryShare20191206ETF13.8912.534.714.507.828.03
CDLXCardlytics,20191206A36.1616.768.438.658.348.11
CDMOAvid Bioserv20191206A30.6229.0715.8914.5313.1814.54
CDNACareDx, Inc.20191206A23.7613.037.537.205.505.82
CDNSCadence Desi20191206A3.642.730.630.752.101.98
CDORCondor Hospi20191206A9.058.988.988.980.000.00
CDRCedar Realty20191206A37.2327.5030.5728.57-3.06-1.06
CDTXCidara Thera20191206A97.1049.2328.4428.1820.7921.05
CDWCDW Corporat20191206A3.983.550.851.112.702.44
CDXCChromaDex Co20191206A40.4826.1210.308.6715.8217.46
CDXSCodexis, Inc20191206A16.3121.951.740.8720.2121.08
CDZICADIZ, Inc.20191206A24.7529.127.076.3122.0522.81
CECelanese Cor20191206A5.392.950.851.442.101.51
CECECeco Environ20191206A49.4828.2014.1815.1414.0213.06
CEFSSaba Closed-20191206ETF28.379.223.803.805.425.42
CEICamber Energ20191206A236.28176.77130.83132.7245.9444.05
CEIXCONSOL Energ20191206A28.0616.696.896.899.809.80
CELCellcom Isra20191206A92.4586.9869.0871.3317.8915.65
CELCCelcuity Inc20191206A210.16114.99121.46113.79-6.471.20
CELHCelsius Hold20191206A37.6533.6313.4214.5820.2119.05
CELPCypress Envi20191206A192.0190.7457.0370.3333.7120.41
CEMBiShares J.P.20191206ETF19.2413.1811.7611.461.421.72
CEMIChembio diag20191206A164.4357.3246.9545.7010.3711.62
CENTCentral Gard20191206A29.1314.163.163.5811.0010.58
CENTACentral Gard20191206A16.229.780.010.209.779.58
CENXCentury Alum20191206A15.5213.986.375.917.628.08
CEPUCentral Puer20191206A59.1637.7014.5418.8223.1619.56
CEQPCrestwood Eq20191206A14.477.154.183.322.973.83
CERCCerecor Inc.20191206A156.9380.9255.9855.9024.9425.02
CERNCerner Corp20191206A3.414.09-0.061.684.152.41
CERSCerus Corp20191206A25.4826.6911.0012.9215.6913.77
CETVCentral Euro20191206A22.2620.0918.9018.891.181.20
CETXCEMTREX INC.20191206A193.14132.85104.73100.3128.1132.54
CEVACEVA Inc.20191206A22.7018.392.722.5515.6715.84
CEWWisdomTree20191206ETF42.6931.0931.0931.090.000.00
CEYVictoryShare20191206ETF34.8319.8015.2919.804.510.00
CEZVictoryShare20191206ETF22.8530.4127.9130.212.500.20
CFCF Industrie20191206A4.712.961.470.991.491.97
CFAVictoryShare20191206ETF6.085.043.473.791.571.25
CFBCrossFirst B20191206A89.8133.0318.1819.2914.8613.74
CFBICommunity Fi20191206A195.3189.5979.5691.4010.03-1.81
CFBKCentral Fede20191206A139.7572.9172.9172.910.000.00
CFFACF Finance A20191206A36.4019.6019.6019.600.000.00
CFFIC&F Financia20191206A261.6796.8536.5259.6060.3437.25
CFFNCapitol Fede20191206A7.9316.788.878.667.918.13
CFGCitizens Fin20191206A2.622.721.35-0.151.362.86
CFMSConformis, I20191206A65.7547.6225.8518.7421.7728.88
CFOVictoryShare20191206ETF4.994.283.983.630.300.65
CFRCullen/Frost20191206A7.463.671.591.942.081.73
CFRXContraFect C20191206A223.57202.9368.0776.93134.86126.00
CFXColfax Corpo20191206A7.343.551.131.542.432.02
CGThe Carlyle20191206A6.056.26-2.17-0.178.436.44
CGACHINA GREEN20191206A216.6676.3851.1051.1025.2825.28
CGBDTCG BDC, Inc20191206A10.0510.914.525.326.395.60
CGCCanopy Growt20191206A9.156.143.853.972.302.18
CGENCompugen Ltd20191206A62.5228.195.137.2623.0620.93
CGIXCancer Genet20191206A94.4271.5344.8050.6426.7320.89
CGNXCognex Corp20191206A7.9414.191.7611.6712.432.56
CGOCalamos Glob20191206A61.4240.9410.8512.8430.0928.11
CGWInvesco S&P20191206ETF7.957.357.667.37-0.31-0.02
CHADDirexion Dai20191206ETF7.574.672.792.621.882.04
CHAPChaparral En20191206A122.2889.0746.9648.2442.1040.83
CHAUDirexion Dai20191206ETF5.064.800.871.133.933.67
CHCIComstock Hol20191206A178.47125.27118.41118.416.866.86
CHCOCity Holding20191206A26.2514.084.614.899.479.19
CHCTCommunity He20191206A23.7114.658.889.425.785.23
CHDChurch & Dwi20191206A3.143.160.761.422.401.74
CHDNChurchill Do20191206A13.085.412.021.883.393.53
CHEChemed Corpo20191206A22.2610.174.874.895.305.28
CHEFThe Chef's W20191206A27.7719.095.460.8813.6318.20
CHEKCheck-Cap Lt20191206A213.76152.40121.68121.0430.7231.36
CHEPAGFiQ U.S. M20191206ETF196.07
CHFSCHF Solution20191206A124.41133.36100.59106.8032.7726.57
CHGGCHEGG, INC.20191206A8.116.987.3610.05-0.38-3.07
CHGXChange Finan20191206ETF27.5817.0517.0517.050.000.00
CHHChoice Hotel20191206A6.443.460.860.982.592.48
CHICalamos Conv20191206A13.7722.3215.5915.586.736.74
CHICGlobal X MSC20191206ETF291.39118.03112.98116.215.051.82
CHIHGlobal X MSC20191206ETF252.33450.62449.89449.890.730.73
CHIIGlobal X MSC20191206ETF465.99315.21315.21315.210.000.00
CHIKGlobal X MSC20191206ETF62.368.538.538.530.000.00
CHIMGlobal X MSC20191206ETF353.40118.37118.37118.370.000.00
CHIQGlobal X MSC20191206ETF37.8779.0411.7511.7567.2967.29
CHISGlobal X MSC20191206ETF124.5112.9212.9212.920.000.00
CHIXGlobal X MSC20191206ETF48.8682.7359.5659.5623.1723.17
CHKChesapeake E20191206A12.5912.308.6310.053.672.25
CHKPCheck Point20191206A3.873.742.102.231.641.51
CHMAChiasma, Inc20191206A32.9020.1211.4113.368.716.76
CHMGChemung Fina20191206A293.52188.37-3.6040.89191.97147.48
CHMICHERRY HILL20191206A10.708.090.570.847.527.26
CHNALoncar China20191206ETF49.2931.5435.4833.51-3.94-1.97
CHNGChange Healt20191206A19.519.551.993.237.556.31
CHNRChina Natura20191206A258.6476.86-15.94-15.9492.8092.80
CHRACharah Solut20191206A211.56187.03187.00186.880.030.14
CHRSCoherus BioS20191206A17.629.680.912.298.787.39
CHRWC.H. Robinso20191206A5.605.590.720.984.874.61
CHSChicos FAS,20191206A24.7620.807.568.7113.2312.08
CHTRCharter Comm20191206A4.612.180.370.781.851.40
CHUYChuy's Holdi20191206A25.5818.174.814.6913.3613.48
CHWCalamos Glob20191206A14.1522.6612.3212.4710.3310.19
CHWYChewy, Inc.20191206A13.078.592.944.005.654.59
CHYCalamos Conv20191206A10.468.170.130.858.057.32
CICIGNA Corpor20191206A5.646.883.023.093.863.79
CIACitizens, In20191206A30.6943.1019.5320.0123.5623.09
CIBRFirst Trust20191206ETF14.889.436.967.082.472.35
CIDVictoryShare20191206ETF20.4711.9811.2611.260.720.72
CIDMCinedigm Cor20191206A545.19299.49192.21190.68107.28108.81
CIENCiena Corpor20191206A3.9712.3012.8815.43-0.54-3.09
CIFSChina Intern20191206A197.37348.98-58.1685.04407.14263.94
CIGIColliers Int20191206A20.3723.506.856.1016.6617.40
CILVictoryShare20191206ETF17.780.250.250.250.000.00
CIMChimera Inve20191206A4.934.111.631.972.482.15
CINFCincinnati F20191206A4.127.34-0.58-0.687.928.02
CINRCINER RESOUR20191206A67.9056.8445.6545.0711.1911.77
CIOCITY OFFICE20191206A10.936.233.133.313.102.92
CIRCIRCOR Inter20191206A24.2315.537.337.928.207.61
CITCIT Group In20191206A5.173.480.570.172.923.31
CIVBCivista Banc20191206A55.4533.3820.8520.3512.5313.03
CIXComp X Inter20191206A328.67131.44-129.60-129.60261.04261.04
CIZVictoryShare20191206ETF15.438.087.387.380.690.69
CIZNCitizens Hol20191206A760.91356.41277.80356.4178.610.00
CJJDChina Jo-Jo20191206A74.6265.3944.5940.5420.7924.85
CKHSeacor Holdi20191206A26.6212.467.437.635.034.83
CKPTCheckpoint T20191206A112.26107.8896.4799.8511.408.03
CKXCKX Lands, I20191206A547.81
CLColgate-Palm20191206A1.891.790.710.791.081.00
CLARClarus Corpo20191206A20.7731.388.198.0423.1923.34
CLBCore Laborat20191206A13.747.503.784.673.722.83
CLBKColumbia Fin20191206A15.88117.538.979.62108.57107.91
CLBSCaladrius Bi20191206A443.69225.58171.84185.3053.7540.28
CLCTCollectors U20191206A61.9242.5820.4121.8822.1720.70
CLDBCORTLAND BNC20191206A888.89685.78685.78685.780.000.00
CLDRCloudera, In20191206A9.499.702.424.177.295.53
CLDTCHATHAM LODG20191206A10.204.972.802.852.172.12
CLDXCelldex Ther20191206A74.4043.2429.1029.3114.1413.93
CLFCleveland-Cl20191206A12.1612.156.406.485.765.67
CLFDClearfield,20191206A75.4931.9422.8223.719.128.23
CLGXCorelogic, I20191206A6.747.092.602.044.495.05
CLHClean Harbor20191206A12.2613.602.773.3310.8310.27
CLIMack-Cali Re20191206A7.725.132.832.932.302.20
CLIRClearSign Te20191206A242.66152.1178.3987.1573.7164.95
CLIXProShares Lo20191206ETF17.8610.7611.0610.61-0.300.15
CLMTCalumet Spec20191206A80.2260.2241.8647.3718.3512.85
CLNCColony Credi20191206A18.3610.044.875.135.174.91
CLNEClean Energy20191206A53.0947.2029.3421.6317.7725.53
CLNYColony Capit20191206A20.7818.2513.7515.274.492.97
CLOUGlobal X Clo20191206ETF19.4038.5625.7028.5912.879.98
CLPRClipper Real20191206A76.4833.609.2615.0324.3418.57
CLPSCLPS Incorpo20191206A268.92355.88346.28346.289.599.59
CLRCONTINENTAL20191206A7.205.521.661.853.863.67
CLRBCellectar Bi20191206A166.47192.91158.22159.2434.6833.67
CLRGIQ Chaikin U20191206ETF9.183.03-1.06-1.064.094.09
CLROClearOne, In20191206A761.70579.58579.58579.580.000.00
CLSCelestica, I20191206A13.5910.345.536.464.813.88
CLSDClearside Bi20191206A109.9570.7350.0452.2620.6918.47
CLSNCelsion Corp20191206A171.4199.7884.4189.5715.3710.22
CLTLInvesco Trea20191206ETF2.261.481.561.33-0.080.15
CLUBTown Sports20191206A252.59132.02103.4991.9328.5340.08
CLVSClovis Oncol20191206A15.7515.592.366.0113.239.58
CLWClearwater P20191206A31.2415.583.543.3612.0412.21
CLWTEuro Tech Ho20191206A232.19123.6977.1892.9746.5130.72
CLXClorox Compa20191206A4.263.921.622.492.301.43
CLXTCalyxt, Inc.20191206A88.8783.1541.8844.9941.2738.15
CMCanadian Imp20191206A1.902.510.370.562.131.95
CMAComerica Inc20191206A3.612.983.253.15-0.27-0.16
CMBMCambium Netw20191206A318.28150.24119.20123.6431.0426.60
CMBSiShares CMBS20191206ETF17.1813.3611.9312.711.420.64
CMCCommercial M20191206A6.444.732.283.382.441.35
CMCLCaledonia Mi20191206A163.4675.5283.1079.20-7.57-3.68
CMCOColumbus McK20191206A24.8413.396.488.446.924.95
CMCSAComcast Corp20191206A2.281.830.330.361.501.47
CMCTCIM Commerci20191206A139.9492.85-51.40-17.40144.26110.26
CMDCantel Medic20191206A15.7914.669.8610.474.804.20
CMDYiShares Bloo20191206ETF28.7523.2225.6025.34-2.38-2.12
CMECME Group In20191206A4.824.042.701.791.342.25
CMFiShares Cali20191206ETF3.691.751.961.96-0.21-0.20
CMGChipotle Mex20191206A6.663.741.111.142.632.60
CMICummins Inc.20191206A4.944.321.520.102.804.21
CMLSCumulus Medi20191206A52.9026.5114.1817.1112.349.40
CMOCapstead Mor20191206A13.3311.103.208.487.902.62
CMPCompass Mine20191206A16.069.663.514.236.155.43
CMPRCimpress PLC20191206A21.089.303.002.416.306.89
CMRECostamare In20191206A12.1913.08-4.211.7217.2911.39
CMRXChimerix, In20191206A43.0040.159.235.1130.9235.04
CMSCMS Energy C20191206A2.402.541.511.251.021.28
CMTCore Molding20191206A186.74313.05224.29224.2988.7588.75
CMTLComtech Tele20191206A22.2316.422.474.7513.9511.67
CNXtrackers MS20191206ETF20.2614.848.7212.256.122.58
CNACNA Financia20191206A9.355.403.733.871.671.53
CNATConatus Phar20191206A100.23117.80102.09101.5115.7216.29
CNBKACentury Banc20191206A84.6836.4725.8325.9010.6410.57
CNBSAmplify Seym20191206ETF27.5940.9521.9023.4619.0517.48
CNCCentene Corp20191206A2.873.350.831.052.522.29
CNCEConcert Phar20191206A48.8432.411.14-7.3231.2639.73
CNCRLoncar Cance20191206ETF26.8532.9732.6930.610.292.36
CNDTConduent Inc20191206A16.649.466.967.802.501.66
CNETChinaNet Onl20191206A109.1787.1765.0365.0322.1422.14
CNFRConifer Hold20191206A501.50419.01419.01419.010.000.00
CNHICNH INDUSTRI20191206A9.499.942.193.267.756.68
CNICanadian Nat20191206A2.846.113.002.683.113.43
CNKCinemark Hol20191206A4.763.430.810.992.622.44
CNMDCONMED Corpo20191206A22.397.413.523.113.894.31
CNNECannae Holdi20191206A11.885.1814.2413.20-9.05-8.01
CNOCNO Financia20191206A5.875.892.021.973.873.92
CNOBCenter Banco20191206A20.2616.842.423.0414.4213.80
CNPCenterPoint20191206A4.234.422.473.291.951.13
CNQCanadian Nat20191206A3.523.130.540.962.592.18
CNRCornerstone20191206A21.1011.395.165.506.225.89
CNRGSPDR S&P Ken20191206ETF13.0210.4010.5910.38-0.200.01
CNSCohen & Stee20191206A14.707.393.683.393.714.00
CNSLConsolidated20191206A27.4937.5013.9317.5023.9420.00
CNSPCNS Pharmace20191206A126.9878.7780.8581.22-2.09-2.45
CNSTConstellatio20191206A49.6920.164.185.5515.9814.61
CNTGCentogene N.20191206A296.63152.66105.41118.7647.2533.91
CNTYCentury Casi20191206A35.5370.252.300.9967.9569.26
CNXCNX Resource20191206A14.6711.375.606.315.765.05
CNXMCNX Midstrea20191206A17.209.225.184.584.044.64
CNXNPC Connectio20191206A26.4422.166.656.9015.5115.26
CNXTVanEck Vecto20191206ETF39.1142.3342.0442.040.290.29
CNYAiShares MSCI20191206ETF29.9121.1421.1221.140.010.00
COGlobal Cord20191206A54.5746.9633.0633.0613.9013.90
COCPCocrystal Ph20191206A181.64205.15167.81167.8537.3337.30
CODACoda Octopus20191206A99.8552.1841.6233.9610.5618.22
CODICompass Dive20191206A19.8410.093.854.106.245.99
CODXCo-Diagnosti20191206A254.05223.72202.85202.8520.8720.87
COFCapital One20191206A2.381.98-0.080.352.061.63
COGCabot Oil &20191206A6.554.811.671.913.142.90
COHNCohen & Comp20191206A502.01192.34231.56231.56-39.22-39.22
COHRCoherent Inc20191206A15.677.252.652.774.604.48
COHUCohu Inc20191206A17.0210.645.946.804.703.84
COKECoca-Cola Co20191206A61.7224.0512.5111.7511.5312.30
COLBColumbia Ban20191206A10.565.471.522.393.963.08
COLDAmericold Re20191206A5.755.342.992.892.342.44
COLLCollegium Ph20191206A26.3725.907.898.2618.0117.64
COLMColumbia Spo20191206A10.3212.070.590.7911.4711.27
COMDirexion Aus20191206ETF30.9634.22-8.5121.4142.7312.81
COMBGraniteShare20191206ETF17.0213.3413.6812.92-0.340.42
COMMCommScope Ho20191206A8.3219.239.348.739.8910.51
COMTiShares Comm20191206ETF7.265.723.233.522.492.19
CONECyrusOne Inc20191206A7.695.501.171.864.343.64
CONNConn's Inc.20191206A13.3011.863.934.117.927.74
COOThe Cooper C20191206A17.789.343.934.315.385.00
COOPMr. Cooper G20191206A17.8422.3515.0515.807.306.55
COPConocoPhilli20191206A2.091.82-0.28-0.082.111.90
COPXGlobal X Cop20191206ETF41.7323.0815.3915.397.697.69
CORCoresite Rea20191206A9.213.471.831.921.641.55
CORECore Mark Ho20191206A20.2413.935.204.778.739.16
CORPPIMCO Invest20191206ETF5.633.443.593.61-0.16-0.17
CORRCorEnergy In20191206A18.1510.614.895.435.725.18
CORTCorcept Ther20191206A11.618.543.934.184.624.36
CORVCorrevio Pha20191206A78.2081.6957.7362.4023.9619.30
COSTCostco Whole20191206A2.201.280.270.221.001.05
COTYCOTY INC20191206A8.477.452.502.314.955.14
COUPCoupa Softwa20191206A10.748.412.882.965.535.45
COWiPath Series20191206ETN27.2618.7718.2617.980.510.79
COWNCowen Inc. C20191206A18.1229.095.565.9823.5323.11
COWZPacer US Cas20191206ETF5.635.265.545.14-0.270.12
CPCanadian Pac20191206A5.613.020.921.002.102.02
CPACopa Holding20191206A13.315.411.081.744.343.67
CPAAConyers Park20191206A571.43
CPAHCounterpath20191206A164.07130.41118.32118.3212.0912.09
CPBCampbell Sou20191206A2.653.732.391.941.341.79
CPECallon Petro20191206A24.6517.469.0110.368.457.09
CPFCentral Paci20191206A10.707.842.653.705.194.14
CPGCRESCENT POI20191206A27.8125.0011.7012.3613.3012.64
CPHCCanterbury P20191206A353.19182.5515.4715.47167.08167.08
CPHIChina Pharma20191206A157.13165.84114.81115.4751.0350.37
CPICPI Inflatio20191206ETF38.0943.0344.0043.99-0.96-0.96
CPIXCumberland P20191206A288.66182.50172.45175.0210.057.48
CPKChesapeake U20191206A23.7111.748.248.993.502.75
CPLGCorePoint Lo20191206A25.9814.969.819.125.155.84
CPLPCapital Prod20191206A28.5831.049.268.5321.7722.51
CPRICapri Holdin20191206A3.988.102.062.326.055.78
CPRTCopart Inc20191206A4.385.061.141.303.923.76
CPRXCatalyst Pha20191206A21.6921.906.017.2815.9014.63
CPSCooper-Stand20191206A27.7522.4015.8112.776.599.63
CPSHCPS Technolo20191206A218.95137.90111.59138.8826.31-0.98
CPSIComputer Pro20191206A24.5722.572.202.5020.3720.07
CPSSConsumer Por20191206A627.17502.45452.82411.3849.6391.07
CPSTCapstone Tur20191206A136.1495.3055.6052.9039.7042.41
CPTCamden Prope20191206A5.669.699.378.980.320.71
CPTACapitala Fin20191206A18.419.332.714.796.634.54
CPZCalamos Long20191206A36.8232.4030.5930.311.812.09
CQPCheniere Ene20191206A24.7011.599.8310.611.760.98
CQQQInvesco Chin20191206ETF12.2029.8616.0818.6613.7811.20
CRCrane Compan20191206A8.197.614.515.593.112.02
CRAICRA Internat20191206A47.8024.8911.7912.2813.1012.62
CRAKVanEck Vecto20191206ETF61.8231.3529.5530.151.811.20
CRBNiShares MSCI20191206ETF8.576.415.095.111.321.30
CRBPCorbus Pharm20191206A28.1021.377.208.2814.1713.09
CRCCalifornia R20191206A28.0222.8813.499.869.3913.03
CRDACrawford & C20191206A51.0423.4017.6317.655.775.76
CRDBCrawford & C20191206A63.0436.6328.8328.307.808.33
CREECree Inc20191206A7.455.281.421.473.863.81
CREGChina Recycl20191206A274.75253.48192.34191.4161.1462.07
CREXCREATIVE REA20191206A476.09808.43805.36805.363.063.06
CRHMCRH Medical20191206A36.7127.3323.1922.504.144.83
CRICarter's Inc20191206A10.064.740.201.624.543.12
CRISCuris Inc20191206A110.86104.5582.3690.8722.1813.67
CRKComstock Res20191206A32.3338.6327.6625.3810.9713.24
CRLCharles Rive20191206A8.773.931.061.232.882.70
CRMsalesforce.c20191206A2.103.591.762.711.830.88
CRMDCorMedix Inc20191206A57.8933.7320.7322.2713.0111.46
CRMTAmerica's Ca20191206A36.0118.638.487.9010.1510.73
CRNCCerence Inc.20191206A33.7138.3911.0412.3327.3526.21
CRNTCeragon Netw20191206A61.0850.2920.1823.8630.1226.43
CRNXCrinetics Ph20191206A211.0266.7334.2739.5732.4627.16
CRONCronos Group20191206A15.2014.057.017.377.036.68
CROPIQ Global Ag20191206ETF76.9469.0748.8548.8520.2220.22
CROXCrocs, Inc.20191206A7.358.353.524.104.834.25
CRSCarpenter Te20191206A16.766.571.762.384.814.20
CRSACrescent Acq20191206A10.060.00
CRSPCRISPR Thera20191206A14.208.663.573.075.095.59
CRTCross Timber20191206A55.3530.8321.6221.539.219.30
CRTXCortexyme, I20191206A132.2981.8152.7053.6029.1028.21
CRUSCirrus Logic20191206A7.475.071.071.304.003.77
CRVLCorvel Corp20191206A28.5910.784.124.967.146.30
CRVSCorvus Pharm20191206A120.5275.8424.7423.1151.1152.74
CRWDCrowdStrike20191206A19.9616.73-0.514.5317.2412.20
CRWSCrown Crafts20191206A140.8575.2872.4677.622.82-2.34
CRYCryoLife, In20191206A21.1410.174.904.495.275.68
CSAVictoryShare20191206ETF24.5026.3126.3126.310.000.00
CSBVictoryShare20191206ETF23.4518.7110.4510.718.268.00
CSBRChampions On20191206A172.03117.9253.0481.4564.8736.47
CSCOCisco System20191206A2.292.05-0.641.272.690.78
CSDInvesco S&P20191206ETF45.3631.0828.4924.912.596.16
CSFVictoryShare20191206ETF8.965.59-0.362.295.953.30
CSFLCenterState20191206A7.735.071.00-0.734.075.80
CSGPCoStar Group20191206A17.826.262.133.384.132.88
CSIICardiovascul20191206A15.8216.1810.9011.145.295.04
CSIQCanadian Sol20191206A14.3610.051.743.258.316.81
CSLCarlisle Com20191206A8.803.801.251.582.542.22
CSLTCASTLIGHT HE20191206A78.3462.4044.3251.7918.0810.63
CSMProShares La20191206ETF9.096.894.715.742.171.15
CSMLIQ Chaikin U20191206ETF14.7026.2020.1121.076.095.13
CSODCornerstone20191206A8.8311.884.995.016.906.87
CSPICSP Inc.20191206A349.19568.92568.92568.920.000.00
CSQCalamos Stra20191206A13.2013.915.144.888.779.03
CSSEChicken Soup20191206A228.04204.29132.55159.8871.7344.41
CSTECaesarstone20191206A26.9420.422.042.5918.3817.82
CSTLCastle Biosc20191206A119.5958.9033.0747.7225.8211.17
CSTMConstellium20191206A10.177.172.382.614.794.56
CSTRCapStar Fina20191206A30.0012.835.447.887.394.95
CSUCapital Seni20191206A109.1658.8551.0752.067.786.79
CSVCarriage Ser20191206A23.8310.534.654.935.885.60
CSWCCapital Sout20191206A20.9324.0621.3822.262.741.84
CSWICSW Industri20191206A23.7711.173.083.988.097.20
CSXCSX Corporat20191206A2.363.562.923.030.640.54
CTASCintas Corp20191206A8.144.141.611.772.522.37
CTBCooper Tire20191206A11.296.153.483.382.672.77
CTBICommunity Tr20191206A19.9413.909.099.284.814.62
CTEKCynergisTek,20191206A88.3679.1538.9652.5740.1926.58
CTGComputer Tas20191206A139.7775.0247.0547.2527.9727.77
CTHRCharles & Co20191206A155.96175.94130.73131.6845.2144.26
CTIBYunhong CTI20191206A398.71343.87326.12326.1217.7517.75
CTICCTI BioPharm20191206A73.4699.8793.3592.926.526.95
CTLCenturyLink,20191206A7.036.482.232.344.264.14
CTLTCATALENT, IN20191206A6.463.961.051.472.902.49
CTMXCytomX Thera20191206A24.9216.223.575.2512.6610.97
CTOConsolidated20191206A51.3035.9125.2625.0910.6510.82
CTRAContura Ener20191206A45.7626.2713.1213.1313.1513.14
CTRCCentric Bran20191206A213.07172.89144.72166.4428.186.45
CTRECARTRUST REI20191206A7.577.601.421.496.186.12
CTRMCastor Marit20191206A155.07117.91100.2997.9217.6119.98
CTRNCiti Trends,20191206A30.6420.737.627.7613.1112.97
CTSCTS Corporat20191206A22.4211.203.554.557.656.65
CTSHCognizant Te20191206A1.953.040.760.992.292.06
CTSOCytosorbents20191206A48.5052.760.004.6352.7648.13
CTTCATCHMARK TI20191206A17.6213.358.678.814.684.53
CTVACorteva, Inc20191206A4.493.931.571.412.362.52
CTXRCitius Pharm20191206A171.47193.84132.17143.5761.6750.28
CTXSCitrix Syste20191206A2.964.581.651.982.932.60
CUBCubic Corpor20191206A10.644.951.842.273.112.68
CUBAHerzfeld Car20191206A109.83112.2156.9357.1455.2955.07
CUBECubeSmart20191206A3.542.720.590.702.132.02
CUBICUSTOMERS BA20191206A11.5914.850.054.1114.8110.74
CUECue Biopharm20191206A82.3344.1720.0018.4424.1825.74
CUICUI Global,20191206A215.91110.3445.1661.7165.1848.63
CULPCulp, Inc.20191206A114.3787.3252.0952.3435.2334.98
CUOContinental20191206A675.05518.32518.32518.320.000.00
CUREDirexion Dai20191206ETF5.625.202.732.702.472.50
CUROCURO Group H20191206A20.5612.204.685.797.526.41
CUTInvesco MSCI20191206ETF27.1014.5314.2614.420.270.11
CUTRCutera, Inc.20191206A27.1615.194.076.2711.128.93
CUZCousins Prop20191206A5.282.851.991.850.861.00
CVACovanta Hold20191206A8.527.394.504.602.892.79
CVBFCVB Financia20191206A5.7318.9616.3316.762.632.19
CVCOCavco Indust20191206A63.9923.9012.9013.8810.9910.01
CVCYCentral Vall20191206A31.1520.5914.4114.136.186.46
CVECenovus Ener20191206A11.078.413.303.925.104.47
CVEOCIVEO CORPOR20191206A63.1379.4558.1759.7521.2819.71
CVETCovetrus, In20191206A13.9322.67-3.21-0.7625.8823.44
CVGICommercial V20191206A29.7123.253.22-0.2220.0323.47
CVGWCalavo Growe20191206A20.2617.244.654.5712.5912.67
CVICVR ENERGY,20191206A10.295.563.133.822.441.74
CVIACovia Holdin20191206A112.5275.1331.1128.2944.0246.85
CVLTCommault Sys20191206A12.744.300.563.524.083.66
CVLYCodorus Vall20191206A144.9778.9442.9845.9335.9633.01
CVMCel-Sci Corp20191206A27.6120.4112.3513.168.067.25
CVNACarvana Co.20191206A8.854.562.691.691.882.88
CVRChicago Rive20191206A339.84163.29163.29163.290.000.00
CVSCVS HEALTH C20191206A1.572.480.190.912.301.57
CVTICovenant Tra20191206A28.2318.95-1.53-0.3520.4819.30
CVUCPI Aerostru20191206A64.1590.8851.7782.9239.117.96
CVVCVD Equipmen20191206A137.5393.8494.4094.40-0.57-0.57
CVXChevron Corp20191206A1.581.330.730.860.600.47
CVYInvesco Zack20191206ETF26.1513.496.296.297.207.20
CWCurtiss-Wrig20191206A13.145.382.802.952.582.43
CWBSPDR Bloombe20191206ETF2.335.203.754.641.450.61
CWBCCommunity We20191206A455.86505.32385.78386.47119.54118.84
CWBRCohBar, Inc.20191206A218.21118.1680.60113.6437.564.52
CWCOConsolidated20191206A34.9321.578.588.3412.9913.24
CWEBDirexion Dai20191206ETF22.8517.0711.5113.705.563.37
CWENClearway Ene20191206A9.174.892.552.252.342.64
CWENAClearway Ene20191206A16.508.883.293.455.595.43
CWHCamping Worl20191206A14.849.023.162.925.866.10
CWISPDR MSCI AC20191206ETF4.463.382.922.870.460.51
CWKCushman & Wa20191206A17.3113.197.325.045.868.15
CWSAdvisorShare20191206ETF63.7319.0719.0719.070.000.00
CWSTCasella Wast20191206A19.4914.53-1.323.4415.8511.09
CWTCalifornia W20191206A10.966.122.142.123.984.00
CXDCChina XD Pla20191206A238.4986.9369.0969.0917.8317.83
CXOCONCHO RESOU20191206A7.294.433.743.610.690.82
CXPCOLUMBIA PRO20191206A6.357.632.793.224.844.40
CXSEWisdomTree T20191206ETF18.7111.412.995.938.435.49
CXWCoreCivic, I20191206A8.846.213.774.012.442.20
CYCypress Semi20191206A4.273.411.111.142.302.27
CYANCyanotech Co20191206A390.460.000.000.000.000.00
CYBWisdomTree20191206ETF64.0632.2332.2332.230.000.00
CYBECyberoptics20191206A79.9443.2428.2127.0815.0316.15
CYBRCyberArk Sof20191206A11.247.464.023.913.453.55
CYCCCyclacel Pha20191206A201.36177.61153.33159.2624.2818.35
CYCNCyclerion Th20191206A74.8850.7323.3923.5127.3327.22
CYDChina Yuchai20191206A40.174.791.912.352.882.44
CYHCommunity He20191206A28.5523.778.428.5515.3515.22
CYRNCYREN Ltd.20191206A280.9371.2956.8156.8114.4914.49
CYRXCryoPort, In20191206A27.8813.614.304.079.319.54
CYTKCytokinetics20191206A26.4723.52-0.36-1.8823.8825.40
CZAInvesco Zack20191206ETF95.7860.5361.4459.17-0.901.37
CZNCCitizens & N20191206A159.2381.4569.3970.4912.0610.96
CZRCaesars Ente20191206A7.698.064.685.023.383.03
CZWICitizens Com20191206A119.1484.2442.8763.7341.3820.52
CZZCosan Limite20191206A7.875.94-0.731.026.674.91
DDominion Ene20191206A1.591.67-0.120.091.791.58
DACDanaos Corpo20191206A55.9532.5521.4921.9911.0610.56
DAIOData I/O Cor20191206A281.27136.32110.84121.8125.4814.51
DAKTDaktronics I20191206A19.3813.735.436.988.296.74
DALDelta Air Li20191206A1.902.030.420.681.611.35
DALIFirst Trust20191206ETF12.476.726.596.680.130.04
DALTAnfield Capi20191206ETF42.2623.2322.1121.861.121.37
DANDana Incorpo20191206A6.4914.178.769.885.424.30
DARDARLING INGR20191206A5.765.401.212.564.202.84
DAREDare Bioscie20191206A106.6470.5458.9959.3111.5511.23
DAUDExchange-Tra20191206ETN66.2860.5649.0149.0111.5511.55
DAUGFT Cboe Vest20191206ETF35.5455.9985.5785.57-29.58-29.58
DAXGlobal X Fun20191206ETF60.5946.9346.6346.630.300.30
DBDeutsche Ban20191206A13.8610.998.078.352.922.65
DBAWXtrackers MS20191206ETF18.8810.918.349.722.571.19
DBDDiebold Nixd20191206A17.7314.788.148.096.656.70
DBEFXtrackers MS20191206ETF2.981.960.680.841.271.12
DBEMXtrackers MS20191206ETF60.5124.0524.3724.37-0.32-0.32
DBEUXtrackers MS20191206ETF3.272.301.251.271.051.03
DBEZXtrackers MS20191206ETF20.0814.9314.2114.930.720.00
DBGRXtrackers MS20191206ETF62.8334.9516.9817.0617.9717.89
DBIDesigner Bra20191206A8.464.691.161.543.533.15
DBJPXtrackers MS20191206ETF5.042.251.671.740.580.52
DBLVAdvisorShare20191206ETF127.88124.01124.01124.010.000.00
DBMFiM DBi Manag20191206ETF15.307.777.777.770.000.00
DBVTDBV Technolo20191206A38.9334.5817.6621.0516.9213.52
DBXDropbox, Inc20191206A5.726.093.363.322.722.77
DCARDropCar, Inc20191206A198.33208.48128.57140.4779.9168.02
DCHFExchange-Tra20191206ETN49.54
DCIDonaldson Co20191206A6.562.791.631.851.160.93
DCODucommun Inc20191206A38.7117.5910.7810.906.816.69
DCOMDime Communi20191206A12.658.993.003.135.995.86
DCPDCP Midstrea20191206A13.0910.635.046.895.593.74
DCPHDeciphera Ph20191206A26.8319.937.588.5612.3511.36
DDDuPont de Ne20191206A2.432.451.471.600.980.86
DDD3D Systems C20191206A12.1010.084.195.985.894.09
DDGProshares Sh20191206ETF66.1748.8148.8148.810.000.00
DDIVFirst Trust20191206ETF10.619.308.918.980.380.32
DDLSWisdomTree D20191206ETF58.8039.3539.3539.350.000.00
DDMProShares Ul20191206ETF1.921.710.940.920.770.78
DDOGDatadog, Inc20191206A13.546.815.165.071.661.75
DDSDillards Inc20191206A18.498.954.374.054.584.90
DDWMWisdomTree D20191206ETF21.9216.2616.7216.72-0.46-0.46
DEDeere & Comp20191206A3.727.724.39-0.153.337.88
DEAEasterly Gov20191206A4.814.291.201.933.092.37
DEACDiamond Eagl20191206A40.5018.2018.2018.200.000.00
DECKDeckers Outd20191206A9.025.962.673.423.292.54
DEEFXtrackers FT20191206ETF24.5540.0540.1440.05-0.090.00
DEFInvesco Defe20191206ETF25.9428.7728.7128.710.060.06
DEFAiShares Adap20191206ETF72.7499.7298.6398.631.081.08
DEIDouglas Emme20191206A4.723.712.092.991.620.72
DELLDell Technol20191206A5.473.15-0.080.683.232.47
DEMWisdomTree E20191206ETF8.045.443.623.921.811.52
DENNDENNY'S CORP20191206A6.707.651.922.525.735.13
DESWisdomTree U20191206ETF4.035.013.263.161.751.85
DESPDespegar.com20191206A27.3012.323.204.589.127.74
DEURExchange-Tra20191206ETN13.425.276.706.50-1.43-1.23
DEUSXtrackers Ru20191206ETF20.9318.3518.3918.430.030.03
DEWWisdomTree G20191206ETF16.2011.9410.8510.891.091.04
DFEWisdomTree E20191206ETF13.069.498.036.711.462.78
DFENDirexion Dai20191206ETF15.1617.4117.7616.22-0.351.20
DFFNDIFFUSION PH20191206A79.2598.8466.0372.8732.8125.97
DFINDonnelley Fi20191206A21.3613.349.818.193.535.14
DFJWisdomTree J20191206ETF10.789.728.839.150.890.57
DFNDReality Shar20191206ETF23.1222.8723.5022.87-0.630.00
DFNLDavis Select20191206ETF30.6620.8017.2019.263.601.54
DFSDiscover Fin20191206A2.813.441.822.671.610.77
DFVLiPath US Tre20191206ETF111.14
DFVSiPath US Tre20191206ETF154.05
DGDollar Gener20191206A3.762.990.070.342.922.64
DGAZVelocityShar20191206ETN18.299.733.884.555.855.18
DGBPExchange-Tra20191206ETN30.9312.2112.2112.210.000.00
DGICADonegal Grou20191206A64.6537.8133.7033.134.114.67
DGICBDonegal Grou20191206A277.77101.0451.2451.2449.7949.79
DGIIDigi Interna20191206A14.8930.41-5.082.0135.4928.40
DGLDVelocityShar20191206ETF13.9011.0912.2511.63-1.16-0.54
DGLYDigital Ally20191206A175.2655.0644.0344.0311.0311.03
DGPDB Gold Doub20191206ETN69.5354.4754.7754.77-0.30-0.30
DGREWisdomTree T20191206ETF46.6627.4723.2523.224.224.25
DGROiShares Core20191206ETF2.422.220.481.081.741.14
DGRSWisdomTree T20191206ETF26.1148.5248.2548.250.270.27
DGRWWisdomTree T20191206ETF2.254.120.660.443.463.68
DGSWisdomTree E20191206ETF6.452.762.582.280.190.48
DGTSPDR Global20191206ETF15.8621.3816.0816.085.305.30
DGXQuest Diagno20191206A3.832.961.301.331.661.63
DGZDB Gold Shor20191206ETN90.41
DHID.R. Horton20191206A2.212.993.480.35-0.482.64
DHILDiamond Hill20191206A84.1451.7629.2235.0622.5416.70
DHRDanaher Corp20191206A1.576.365.636.070.730.28
DHSWisdomTree U20191206ETF3.382.472.042.260.430.21
DHTDHT HOLDINGS20191206A14.0612.4810.7110.861.781.62
DHXDHI Group, I20191206A35.4326.7918.1017.538.699.25
DIASPDR Dow Jon20191206ETF0.6227.6126.5126.921.120.71
DIALColumbia Div20191206ETF7.353.352.862.860.490.49
DIETDefiance Nex20191206ETF19.0624.2223.4223.420.800.80
DIGProShares Ul20191206ETF5.854.710.951.973.752.74
DIMWisdomTree I20191206ETF12.528.198.198.190.000.00
DINDine Brands20191206A14.945.751.731.814.023.95
DINTDavis Select20191206ETF46.7527.3727.2427.500.13-0.13
DIODDiodes Inc20191206A13.037.96-2.03-2.439.9810.39
DISThe Walt Dis20191206A1.341.152.010.75-0.860.40
DISCADiscovery, I20191206A3.497.710.391.657.326.06
DISCBDiscovery, I20191206A
DISCKDiscovery, I20191206A3.434.341.762.282.592.06
DISHDISH Network20191206A3.102.691.021.061.671.63
DITAMCON Distri20191206A477.98447.31447.31447.310.000.00
DIVGlobal X Sup20191206ETF10.599.987.807.792.182.18
DIVAAGFiQ Hedged20191206ETF58.5449.8649.8649.860.000.00
DIVBiShares U.S.20191206ETF7.342.961.431.261.531.70
DIVCC-Tracks Exc20191206ETN134.56
DIVOAmplify CWP20191206ETF33.5743.7854.3454.34-10.56-10.56
DIVYReality Shar20191206ETF63.2041.8027.2927.2914.5114.51
DJCBETRACS Bloom20191206ETN346.45
DJCIETRACS Linke20191206ETN45.2839.6639.6639.660.000.00
DJDInvesco Dow20191206ETF15.9713.455.853.877.609.59
DJPiPath Bloomb20191206ETN4.663.692.232.261.461.43
DJPYExchange-Tra20191206ETN22.3927.1629.2525.07-2.092.09
DKDelek US Hol20191206A8.704.980.760.934.214.04
DKLDELEK LOGIST20191206A56.4925.3919.6521.685.743.71
DKSDick's Sport20191206A4.905.072.272.762.802.31
DLADelta Appare20191206A141.8752.3149.2749.313.053.00
DLBDolby Labora20191206A9.803.180.641.272.531.91
DLBRVelocityShar20191206ETN351.47
DLHCDLH Holdings20191206A186.2793.6988.3486.015.367.68
DLNWisdomTree U20191206ETF2.451.691.041.110.650.58
DLNGDYNAGAS LNG20191206A78.0765.3935.8735.8729.5229.52
DLPHDelphi Techn20191206A18.1416.95-17.17-10.9034.1227.86
DLPNDolphin Ente20191206A153.52166.57155.31146.8211.2619.75
DLRDigital Real20191206A2.973.151.451.601.701.55
DLSWisdomTree I20191206ETF6.437.683.774.013.913.67
DLTHDuluth Holdi20191206A24.7720.122.667.3117.4612.81
DLTRDollar Tree20191206A3.493.231.521.391.711.84
DLXDeluxe Corpo20191206A10.674.390.321.114.073.28
DMACDiaMedica Th20191206A244.4587.9172.5073.4515.4114.46
DMDVAAM S& P Dev20191206ETF52.2431.2831.2831.280.000.00
DMLPDorchester M20191206A44.7027.3621.3119.496.047.86
DMPIDelMar Pharm20191206A183.29217.69217.61212.270.085.41
DMRCDigimarc Cor20191206A43.2820.607.719.5112.8811.09
DMREDeltaShares20191206ETF41.01
DMRLDeltaShares20191206ETF48.4022.6522.6522.650.000.00
DMRMDeltaShares20191206ETF81.4224.8324.8324.830.000.00
DMRSDeltaShares20191206ETF51.1819.7219.7219.720.000.00
DMTKDermTech, In20191206A276.43165.21122.12128.8143.0936.39
DNKNDunkin' Bran20191206A5.132.54-0.53-0.233.082.78
DNLWisdomTree G20191206ETF19.117.536.566.440.971.09
DNLIDenali Thera20191206A27.6926.340.842.6825.5023.66
DNNDenison Mine20191206A60.7238.4428.4328.7010.018.75
DNOVFT Cboe Vest20191206ETF30.2627.8227.6127.780.220.05
DNOWNOW INC.20191206A10.028.696.916.011.772.68
DNRDenbury Reso20191206A96.8377.4846.7047.4930.7529.96
DODiamond Offs20191206A16.9716.819.9110.946.905.87
DOCPHYSICIANS R20191206A5.403.711.451.802.251.91
DOCUDocuSign, In20191206A10.278.344.224.374.123.97
DOGProShares Sh20191206ETF1.991.931.221.470.710.47
DOGSArrow Dogs o20191206ETF31.7634.8434.6034.840.240.00
DOGZDogness (Int20191206A190.6985.347.1028.2778.2457.07
DOLWisdomTree I20191206ETF16.118.138.068.070.070.06
DOMODomo, Inc. C20191206A26.6418.746.857.7911.8810.94
DONWisdomTree U20191206ETF3.893.561.330.472.223.09
DOOWisdomTree i20191206ETF19.3112.1711.9511.950.210.21
DOOOBRP Inc. Com20191206A14.0111.494.044.667.456.83
DOORMASONITE INT20191206A16.606.372.552.853.823.52
DOVDover Corpor20191206A2.962.150.240.811.901.34
DOWDow Inc.20191206A4.223.541.232.242.311.30
DOXAmdocs Limit20191206A5.563.030.671.012.372.02
DPHCDiamondPeak20191206A111.3950.5750.5750.570.000.00
DPSTDirexion Dai20191206ETF18.0324.2217.1821.977.042.24
DPWDPW Holdings20191206A223.95124.1330.6652.8993.4771.24
DPZDomino's Piz20191206A8.173.931.171.232.762.70
DRADDigirad Corp20191206A244.62220.78185.50198.1135.2922.67
DREDuke Realty20191206A2.962.890.880.592.002.30
DRHDiamondRock20191206A9.587.133.023.534.113.60
DRIDarden Resta20191206A3.833.841.072.412.771.44
DRIODarioHealth20191206A166.59123.4088.5791.3234.8332.08
DRIPDirexion Dai20191206ETF19.7010.993.924.127.066.88
DRIVGlobal X Aut20191206ETF49.4829.3630.2430.27-0.88-0.91
DRNDirexion Dai20191206ETF30.9825.67-13.753.3439.4222.33
DRNADicerna Phar20191206A17.4210.562.262.868.307.71
DRQDril-Quip, I20191206A16.957.412.122.835.294.58
DRRMarket Vecto20191206ETN
DRRXDurect Corp20191206A53.0952.8335.9838.0616.8514.77
DRSKAptus Define20191206ETF18.0614.0512.5714.051.480.00
DRTTDIRTT Enviro20191206A98.9261.1939.0037.8222.1823.37
DRVDirexion Dai20191206ETF31.8122.5221.8422.720.68-0.20
DRWWisdomTree G20191206ETF40.4130.4923.8923.896.606.60
DSDrive Shack20191206A28.6723.808.519.6315.2914.18
DSEDuff & Phelp20191206A34.3131.1323.0721.598.069.54
DSGXDescartes Sy20191206A8.859.513.792.785.726.74
DSIiShares MSCI20191206ETF3.072.341.341.831.000.51
DSKEDaseke, Inc.20191206A71.1639.7715.2914.1924.4825.58
DSLVVelocityShar20191206ETF22.2655.8350.8351.804.994.03
DSPGDSP Group In20191206A25.4616.396.416.319.9810.08
DSSDocument Sec20191206A243.53108.30103.82103.844.484.46
DSSIDiamond S Sh20191206A28.2616.947.228.239.728.71
DSTLDistillate U20191206ETF12.978.986.036.032.952.95
DSWLDeswell Indu20191206A194.06168.0987.1687.1680.9380.93
DSXDiana Shippi20191206A32.7829.9610.4610.2019.4919.76
DTDynatrace, I20191206A5.673.973.754.310.22-0.34
DTDWisdomTree U20191206ETF3.285.824.914.820.921.00
DTEDTE Energy C20191206A2.981.75-0.24-0.021.991.77
DTEADAVIDsTEA In20191206A105.95100.8199.0199.011.801.80
DTECALPS Disrupt20191206ETF16.746.786.776.770.000.00
DTHWisdomTree I20191206ETF18.8612.318.889.633.432.68
DTILPrecision Bi20191206A42.0326.5613.9015.1012.6611.47
DTNWisdomTree U20191206ETF3.434.391.142.203.242.19
DTODB Crude Oil20191206ETN221.22156.95115.22116.0941.7340.87
DTSSDatasea Inc.20191206A641.07374.29308.19308.1966.1066.10
DTULiPath US Tre20191206ETF123.84108.16108.16108.160.000.00
DTUSiPath US Tre20191206ETF134.52
DTYLiPath US Tre20191206ETF17.8711.7511.7511.750.000.00
DUGProShares Ul20191206ETF7.407.62-0.851.368.476.27
DUKDuke Energy20191206A1.831.400.030.561.370.84
DURAVanEck Vecto20191206ETF8.155.103.663.661.441.44
DUSADavis Select20191206ETF20.816.296.296.430.00-0.14
DUSLDirexion Dai20191206ETF28.4613.176.2610.466.912.70
DUSTDirexion Dai20191206ETF13.5412.007.046.844.965.16
DVADaVita Inc.20191206A3.562.250.100.532.151.72
DVAXDynavax Tech20191206A21.7424.147.1912.2916.9511.85
DVDDover Motors20191206A109.1251.9540.3540.3511.6011.60
DVLUFirst Trust20191206ETF33.0814.609.6811.004.913.60
DVNDevon Energy20191206A4.504.001.421.172.592.83
DVOLFirst Trust20191206ETF12.6612.9112.5012.520.410.39
DVPDeep Value E20191206ETF25.6014.0810.6812.983.401.10
DVYiShares Sele20191206ETF1.532.751.911.640.841.11
DVYAiShares Asia20191206ETF54.3823.6823.6823.680.000.00
DVYEiShares Emer20191206ETF8.614.774.184.340.590.43
DWASInvesco DWA20191206ETF13.239.207.417.771.791.43
DWATArrow Invest20191206ETF115.4694.7994.6394.630.170.17
DWCRArrow DWA Co20191206ETF899.441093.00903.43910.72189.57182.28
DWFISPDR Dorsey20191206ETF4.953.063.063.060.000.00
DWLDDavis Select20191206ETF25.089.408.748.740.660.66
DWMWisdomTree I20191206ETF13.357.676.186.141.501.53
DWMCAdvisorShare20191206ETF383.80137.44137.44137.440.000.00
DWMFWisdomTree I20191206ETF78.0047.5447.5447.540.000.00
DWPPFirst Trust20191206ETF42.4229.4029.4229.43-0.03-0.03
DWSHAdvisorShare20191206ETF31.6017.4212.4115.385.022.04
DWSNDawson Geoph20191206A113.3960.802.2314.6358.5746.17
DWXSPDR S&P Int20191206ETF8.217.476.996.020.481.46
DXDynex Capita20191206A9.627.893.023.274.874.62
DXCDXC Technolo20191206A3.843.010.300.552.712.46
DXCMDexCom, Inc.20191206A12.345.412.122.423.292.99
DXDProShares Ul20191206ETF4.273.512.472.421.001.09
DXGEWisdomTree G20191206ETF64.5323.7323.7323.730.000.00
DXJWisdomTree J20191206ETF2.022.851.291.331.561.52
DXJSWisdomTree J20191206ETF25.6240.8240.3540.370.470.45
DXLGDestination20191206A188.8855.0665.6265.74-10.56-10.69
DXPEDXP Enterpri20191206A38.3616.798.8010.237.996.56
DXYNDixie Group20191206A240.26175.16116.73117.8458.4257.32
DYDycom Indust20191206A15.927.082.993.674.093.42
DYAIDyadic Inter20191206A103.0160.9542.8742.1118.0818.84
DYLSWisdomTree D20191206ETF10.9711.430.040.1011.3911.33
DYNFBlackRock U.20191206ETF10.1514.519.709.704.824.82
DYNTDynatronics20191206A453.16307.46290.85293.2416.6114.22
DZKDirexion Dai20191206ETF14.0723.1822.9123.320.26-0.14
DZSIDASAN Zhone20191206A54.4227.649.728.9917.9218.65
DZZDB Gold Doub20191206ETN115.80113.94124.01113.94-10.070.00
EAElectronic A20191206A3.022.600.800.891.791.71
EAFGrafTech Int20191206A9.186.69-0.381.487.065.21
EAGGiShares ESG20191206ETF8.004.925.014.94-0.09-0.01
EARNELLINGTON RE20191206A25.6819.131.9911.1117.138.01
EARSAuris Medica20191206A114.2299.5449.1060.3750.4439.16
EASGXtrackers MS20191206ETF31.5831.6931.6931.690.000.00
EASIAmplify EASI20191206ETF18.698.687.928.680.760.00
EASTEASTSIDE DIS20191206A367.42291.39251.47251.8039.9239.59
EATBrinker Inte20191206A8.225.580.721.074.864.51
EBEventbrite,20191206A16.1812.20-0.473.1112.679.11
EBAYeBay Inc20191206A2.943.031.831.871.201.16
EBFEnnis, Inc.20191206A18.629.333.793.355.545.97
EBIXEbix Inc20191206A17.5127.120.124.4027.0022.73
EBIZGlobal X E-c20191206ETF37.0939.4125.2125.2114.2014.20
EBMTEagle Bancor20191206A79.0538.9233.7433.555.185.36
EBNDSPDR Bloombe20191206ETF6.193.692.752.880.930.80
EBSEmergent Bio20191206A18.859.823.524.526.305.30
EBSBMeridian Ban20191206A15.889.606.303.093.316.52
EBTCEnterprise B20191206A191.8192.7956.4472.3736.3420.42
ECHiShares MSCI20191206ETF7.658.504.655.573.852.95
ECHOEcho Global20191206A17.6210.831.821.149.019.69
ECLEcolab, Inc.20191206A4.413.860.02-0.353.844.21
ECLNFirst Trust20191206ETF12.567.817.817.810.000.00
ECNSiShares MSCI20191206ETF110.1542.36-20.7436.7863.105.58
ECOLUS Ecology,20191206A24.9214.545.767.748.776.79
ECOMCHANNELADVIS20191206A26.3716.448.319.178.137.27
ECONColumbia Eme20191206ETF14.049.179.269.09-0.080.08
ECORelectroCore,20191206A131.81126.6261.7560.6864.8765.95
ECOWPacer Emergi20191206ETF24.2163.42111.1163.42-47.690.00
ECPGEncore Capit20191206A12.686.20-0.350.046.556.17
ECTECA Marcellu20191206A265.76308.17246.68248.9161.4959.27
EDConsolidated20191206A2.562.741.041.171.701.57
EDCDirexion Dai20191206ETF4.733.451.201.352.242.09
EDENiShares MSCI20191206ETF20.0424.1324.1124.130.030.00
EDITEditas Medic20191206A13.506.232.302.813.933.42
EDIVSPDR S&P Eme20191206ETF34.167.927.867.860.060.06
EDNTEdison Natio20191206A260.03154.1998.38100.6355.8253.56
EDOGALPS Emergin20191206ETF47.0335.8935.8935.890.000.00
EDOWFirst Trust20191206ETF18.2813.3313.3313.330.000.00
EDRYEuroDry Ltd.20191206A608.97378.42376.25378.422.160.00
EDSAEdesa Biotec20191206A206.0083.6449.2759.0234.3724.63
EDUCEducational20191206A176.79104.8242.6136.6062.2168.22
EDVVanguard Wor20191206ETF8.232.422.051.850.370.57
EDZDirexion Dai20191206ETF4.475.681.682.014.023.72
EEEl Paso Elec20191206A3.952.152.722.73-0.57-0.58
EEFTEuronet Worl20191206A9.914.111.661.042.453.07
EEHELEMENTS Lin20191206ETN698.61
EELVInvesco S&P20191206ETF36.9928.8328.6228.470.220.36
EEMiShares MSCI20191206ETF2.322.771.431.461.341.31
EEMAiShares MSCI20191206ETF16.6113.6311.3811.022.252.61
EEMDAAM S&P Emer20191206ETF127.7939.0338.7139.030.320.00
EEMOInvesco S&P20191206ETF96.7856.3858.2658.26-1.89-1.89
EEMSiShares MSCI20191206ETF69.8347.6326.2125.2921.4222.34
EEMViShares Edge20191206ETF2.421.731.261.370.460.35
EEMXSPDR MSCI Em20191206ETF38.5523.286.154.9417.1318.34
EESWisdomTree U20191206ETF9.3216.4021.5621.36-5.16-4.97
EETProShares Ul20191206ETF32.9820.9221.0921.11-0.17-0.19
EEVProShares Tr20191206ETF5.395.94-1.271.717.224.23
EEXEmerald Hold20191206A29.6221.7213.3313.868.397.85
EFAiShares MSCI20191206ETF1.461.390.630.830.760.56
EFADProShares MS20191206ETF16.8212.1412.0712.120.060.02
EFASGlobal X MSC20191206ETF45.9231.4029.5129.671.891.73
EFAViShares Edge20191206ETF1.412.841.731.701.111.14
EFAXSPDR MSCI EA20191206ETF54.6218.9317.2117.211.731.73
EFCEllington Fi20191206A5.806.393.884.262.512.14
EFGiShares MSCI20191206ETF10.857.357.467.32-0.110.04
EFNLiShares MSCI20191206ETF17.9823.97-7.955.9731.9118.00
EFOProShares Ul20191206ETF59.869.629.629.620.000.00
EFOIEnergy Focus20191206A316.39294.04193.75234.96100.2959.08
EFSCEnterprise F20191206A13.7531.789.519.4822.2722.30
EFUProShares Tr20191206ETF50.384.985.894.98-0.900.00
EFViShares MSCI20191206ETF2.331.700.430.961.270.74
EFXEquifax, Inc20191206A5.564.080.170.773.913.30
EFZProShares Tr20191206ETF9.577.917.867.930.05-0.03
EGANeGain Corpor20191206A25.9040.709.339.7031.3731.00
EGBNEagle Bancor20191206A15.0516.913.203.7213.7113.19
EGHT8x8, Inc. Co20191206A8.967.663.702.833.964.82
EGLEEagle Bulk S20191206A34.5127.303.705.9123.6121.39
EGOEldorado Gol20191206A13.8114.921.112.5013.8112.41
EGOVNIC Inc20191206A11.9518.065.665.4812.4012.58
EGPEastGroup Pr20191206A6.663.620.390.803.232.82
EGPTVanEck Vecto20191206ETF171.92163.6487.6396.8176.0166.83
EGRXEagle Pharma20191206A30.7415.925.115.8810.8110.04
EGYVaalco Energ20191206A55.9149.7630.0729.4219.6920.34
EHCEncompass He20191206A8.856.963.654.153.312.80
EHTHeHealth, Inc20191206A18.2011.705.206.376.495.33
EIDOiShares MSCI20191206ETF4.133.251.121.372.131.88
EIDXEidos Therap20191206A87.1654.6724.6728.2930.0126.38
EIGEmployers Ho20191206A14.7210.617.296.363.324.25
EIGIEndurance In20191206A30.7824.15-19.79-14.5243.9338.66
EIGREiger BioPha20191206A36.2118.633.455.7315.1812.89
EINCVanEck Vecto20191206ETF71.1635.1832.1932.233.002.95
EIRLiShares MSCI20191206ETF38.4125.0324.0223.971.011.05
EISiShares MSCI20191206ETF54.8829.0627.8728.491.190.57
EIXEdison Inter20191206A3.122.15-0.49-0.332.652.48
EJULInnovator MS20191206ETF36.5520.2019.2520.200.950.00
EKARIdeanomics N20191206ETF61.0451.8051.8051.800.000.00
EKSOEkso Bionics20191206A86.8966.9253.4452.3713.4814.56
ELThe Estee La20191206A4.156.172.202.383.973.79
ELANElanco Anima20191206A6.174.042.212.221.831.83
ELDWisdomTree E20191206ETF25.5223.5617.7017.615.865.95
ELFe.l.f. Beaut20191206A12.559.663.724.515.955.16
ELGXEndologix In20191206A130.3775.0874.5064.010.5711.07
ELLOEllomay Capi20191206A602.66103.9345.9756.2957.9647.64
ELMDElectromed,20191206A152.3589.9017.4652.8872.4337.02
ELOXEloxx Pharma20191206A80.8245.459.3311.9936.1233.46
ELSEquity Lifes20191206A5.312.760.490.912.271.84
ELSEElectro-Sens20191206A632.90424.58416.45416.458.138.13
ELTKEltek Ltd20191206A164.94137.3731.7441.67105.6395.70
ELVTElevate Cred20191206A50.7018.4411.4910.966.957.48
ELYCallaway Gol20191206A7.227.794.295.583.502.21
EMAGVanEck Vecto20191206ETF201.25169.15164.85164.854.304.30
EMANeMagin Corpo20191206A328.58237.82200.17213.5037.6524.33
EMBiShares J.P.20191206ETF0.961.891.631.630.270.27
EMBHiShares Inte20191206ETF35.6225.1325.1325.130.000.00
EMCBWisdomTree E20191206ETF18.379.797.997.991.801.80
EMCFEmclaire Fin20191206A532.31334.29326.97326.977.327.32
EMCGWisdomTree E20191206ETF62.4457.2221.3155.4135.911.82
EMDVProShares MS20191206ETF51.0815.3114.2514.251.061.06
EMEEMCOR Group,20191206A10.866.271.351.734.924.54
EMFMGlobal X MSC20191206ETF65.8616.7812.17-4.024.6220.80
EMGFiShares Edge20191206ETF17.6813.6512.9713.100.680.55
EMHYiShares J.P.20191206ETF9.313.642.932.930.710.71
EMIFiShares Emer20191206ETF77.817.068.288.28-1.23-1.23
EMIHXtrackers Em20191206ETF52.0525.3625.3625.360.000.00
EMKREmcore Corp20191206A99.7147.3633.4733.2513.8914.11
EMLEastern Comp20191206A171.6672.5640.9050.4631.6622.10
EMLCVanEck Vecto20191206ETF3.045.077.137.26-2.05-2.18
EMLPFirst Trust20191206ETF4.853.702.853.210.840.49
EMMFWisdomTree E20191206ETF72.2535.5932.6532.652.942.94
EMMSEmmis Commun20191206A99.3588.5572.8972.8915.6715.67
EMNEastman Chem20191206A5.905.572.443.553.142.03
EMPEntergy Miss20191206A40.7615.1111.5522.083.57-6.97
EMQQEMQQ The Eme20191206ETF15.347.855.945.981.911.87
EMREmerson Elec20191206A1.829.462.513.286.946.18
EMSGXtrackers MS20191206ETF31.8678.7668.7278.7610.040.00
EMSHProShares Sh20191206ETF79.73136.1467.97136.1468.170.00
EMTLSPDR DoubleL20191206ETF9.848.667.657.771.000.89
EMTYProShares De20191206ETF16.6721.4716.0419.175.432.30
EMXEMX Royalty20191206A73.7674.1464.7870.239.363.91
EMXCiShares MSCI20191206ETF31.0519.7619.7619.760.000.00
ENBEnbridge, In20191206A2.643.712.262.441.461.27
ENBLENABLE MIDST20191206A11.028.851.453.607.415.26
ENDPEndo Interna20191206A21.7722.930.537.3922.4015.54
ENFRAlerian Ener20191206ETF43.4527.821.3622.0026.475.83
ENGENGlobal Cor20191206A97.1690.9737.7635.7953.2155.18
ENLCENLINK MIDST20191206A22.4717.245.877.6511.349.55
ENLVEnlivex Ther20191206A407.63322.89261.41252.4361.4870.47
ENOBEnochian Bio20191206A88.1661.1243.4345.1017.7016.02
ENORiShares MSCI20191206ETF39.4025.2522.7118.722.546.53
ENPHEnphase Ener20191206A7.325.742.693.003.062.75
ENREnergizer Ho20191206A7.935.88-0.342.216.233.68
ENSEnerSys, Inc20191206A11.506.221.922.264.303.96
ENSGThe Ensign G20191206A14.2516.051.051.6814.9914.37
ENSVEnservco Cor20191206A341.46990.52840.87891.50149.6599.03
ENTGlobal Eagle20191206A216.08186.94153.97158.1532.9628.79
ENTAEnanta Pharm20191206A27.7712.904.365.768.547.14
ENTGEntegris Inc20191206A8.183.663.063.590.600.07
ENTRERShares Ent20191206ETF25.927.94-10.87-10.8718.8118.81
ENTXEntera Bio L20191206A1209.02517.49338.79382.20178.70135.29
ENVENVESTNET, I20191206A7.113.250.561.202.692.05
ENVAEnova Intern20191206A18.8912.693.995.418.717.28
ENZEnzo Biochem20191206A54.1139.2217.0716.4822.1522.74
ENZLiShares Trus20191206ETF13.968.468.137.870.330.59
EOGEOG Resource20191206A3.836.854.704.712.162.15
EOLSEvolus, Inc.20191206A39.8926.739.4911.1217.2415.62
EPACEnerpac Tool20191206A10.945.610.691.644.923.97
EPAMEPAM SYSTEMS20191206A11.805.773.072.952.712.82
EPAYBottomline T20191206A12.298.734.4010.705.304.25
EPCEdgewell Per20191206A10.555.391.881.873.513.52
EPDEnterprise P20191206A3.853.001.111.521.891.48
EPHEiShares MSCI20191206ETF6.314.602.542.522.232.25
EPIWisdomTree I20191206ETF4.193.281.521.921.761.36
EPIXESSA Pharma20191206A348.33228.9591.0790.60137.88138.35
EPMEvolution Pe20191206A48.2450.0814.1114.7335.9835.35
EPOLiShares MSCI20191206ETF5.513.781.581.412.202.37
EPPiShares MSCI20191206ETF2.222.211.021.181.191.03
EPREPR Properti20191206A4.973.701.912.171.801.54
EPRFInnovator S&20191206ETF16.7442.594.857.3237.7335.26
EPRTEssential Pr20191206A11.446.743.323.843.422.90
EPSWisdomTree U20191206ETF8.987.837.877.28-0.040.56
EPSNEpsilon Ener20191206A670.56161.2985.27108.6576.0252.64
EPUiShares MSCI20191206ETF23.3019.6119.4419.450.170.16
EPVProShares Ul20191206ETF20.3219.6815.5216.694.162.99
EPZMEpizyme, Inc20191206A16.8615.7013.487.762.237.98
EQEquillium, I20191206A642.10115.7392.1489.0223.5926.71
EQALInvesco Russ20191206ETF5.615.453.964.111.491.34
EQBKEquity Bancs20191206A34.7215.236.966.108.289.13
EQCEquity Commo20191206A5.394.601.652.002.962.60
EQHEquitable Ho20191206A4.2233.6328.8427.884.795.77
EQIXEquinix, Inc20191206A9.475.081.521.293.553.77
EQLALPS Equal S20191206ETF11.756.806.506.500.290.29
EQMEQM Midstrea20191206A10.076.012.112.383.903.63
EQREquity Resid20191206A2.481.460.360.491.100.96
EQRRProShares Eq20191206ETF13.406.806.806.800.000.00
EQSEquus Total20191206A369.87223.35225.90225.90-2.55-2.55
EQTEQT CORP20191206A12.4910.514.114.746.405.77
EQWLInvesco S&P20191206ETF31.2311.8411.8411.840.000.00
EQXEquinox Gold20191206A44.2040.5933.9137.436.683.16
ERAERA GROUP IN20191206A37.7420.3916.8815.803.524.59
ERFEnerplus Cor20191206A15.8313.11-2.112.2815.2110.81
ERIEldorado Res20191206A6.2513.624.574.539.059.09
ERIEErie Indemni20191206A25.3310.174.293.695.886.48
ERIIEnergy Recov20191206A15.5310.843.026.357.814.49
ERMEquityCompas20191206ETF37.3126.5016.0716.0710.4310.43
EROSEROS INTERNA20191206A39.7837.3215.5915.8921.5521.25
ERSXERShares Non20191206ETF58.4552.6152.6152.610.000.00
ERUSiShares MSCI20191206ETF5.493.490.681.962.821.54
ERXDirexion Dai20191206ETF6.545.932.151.373.784.56
ERYDirexion Dai20191206ETF6.824.401.831.212.573.19
ESEversource E20191206A2.981.600.771.190.830.41
ESBKElmira Savin20191206A368.5678.1178.2278.65-0.11-0.53
ESCAEscalade Inc20191206A127.8676.6772.9972.373.684.30
ESEESCO Technol20191206A17.077.223.564.483.662.74
ESEAEuroseas Ltd20191206A221.04292.69296.07290.16-3.382.53
ESGFlexShares T20191206ETF5.0910.6610.9311.16-0.28-0.51
ESGDiShares Trus20191206ETF10.535.014.804.810.210.21
ESGEiShares, Inc20191206ETF12.2813.463.576.289.897.18
ESGGFlexShares S20191206ETF15.2114.8014.4714.470.330.33
ESGNColumbia Sus20191206ETF111.3981.5981.5981.590.000.00
ESGREnstar Group20191206A47.2424.718.9510.4015.7714.31
ESGSColumbia Sus20191206ETF70.9348.6050.4550.45-1.85-1.85
ESGUiShares Trus20191206ETF7.896.856.796.820.050.03
ESGVVanguard ESG20191206ETF4.504.644.343.740.290.90
ESIElement Solu20191206A9.2829.4120.7422.298.687.28
ESLTElbit System20191206A29.6821.4318.4218.413.013.02
ESMLiShares ESG20191206ETF16.6546.51-65.99-75.88112.50122.39
ESNTEssent Group20191206A6.593.571.201.622.361.94
ESPEspey Mfg. &20191206A325.90172.51172.51172.510.000.00
ESPOVanEck Vecto20191206ETF8.409.666.478.943.180.72
ESPREsperion The20191206A26.3015.156.147.009.018.15
ESQEsquire Fina20191206A126.2343.6436.2038.217.435.42
ESRTEMPIRE STATE20191206A7.486.600.260.076.346.54
ESSEssex Proper20191206A7.002.971.521.321.451.65
ESSAESSA Bancorp20191206A86.2445.7712.9013.7432.8832.03
ESTAEstablishmen20191206A92.7855.2237.7939.7417.4315.48
ESTCElastic N.V.20191206A7.253.941.141.862.802.08
ESTEEarthstone E20191206A40.9824.95-8.72-0.3833.6725.33
ESXBCommunity Ba20191206A54.0642.0925.9129.2816.1712.81
ETEnergy Trans20191206A8.676.714.454.092.262.63
ETFCE*Trade Fina20191206A2.903.562.552.221.011.34
ETHEthan Allen20191206A15.097.683.013.364.674.32
ETHOETF Managers20191206ETF22.0713.9813.2314.110.75-0.13
ETMEntercom Com20191206A20.3317.005.376.3111.6310.69
ETNEaton Corpor20191206A2.805.814.824.491.001.33
ETNB89bio, Inc.20191206A221.37105.3090.1691.6615.1413.64
ETONEton Pharmac20191206A66.2050.3834.9034.0415.4816.34
ETREntergy Corp20191206A3.431.53-0.41-0.401.941.93
ETRNEquitrans Mi20191206A11.259.043.013.516.035.54
ETSYEtsy, Inc.20191206A6.914.890.240.074.644.82
ETTXEntasis Ther20191206A245.07144.32120.87120.1523.4524.17
EUDGWisdomTree E20191206ETF52.3576.9376.9376.930.000.00
EUDVProShares MS20191206ETF11.8837.4135.7435.031.672.38
EUFNiShares MSCI20191206ETF5.404.032.502.691.531.34
EUMProShares Tr20191206ETF5.525.510.413.265.112.25
EUMFWisdomTree E20191206ETF81.09118.12131.59118.12-13.470.00
EUMViShares Edge20191206ETF23.357.537.537.530.000.00
EURLDirexion Dai20191206ETF14.8915.9814.3014.971.681.01
EURNEURONAV NV20191206A9.177.343.543.583.823.76
EURZXtrackers Eu20191206ETF126.5026.1530.5130.51-4.36-4.36
EUSAiShares MSCI20191206ETF8.328.318.498.32-0.18-0.01
EUSCWisdomTree E20191206ETF44.3620.1720.1720.170.000.00
EVEaton Vance20191206A5.844.581.452.283.122.30
EVAEnviva Partn20191206A27.1320.0110.6710.559.349.46
EVBGEverbridge,20191206A17.208.242.312.625.935.62
EVBNEvans Bancor20191206A182.43114.87109.79109.835.075.04
EVCEntravision20191206A40.3024.1517.2216.896.937.24
EVEREverQuote, I20191206A40.6511.587.128.024.463.56
EVFMEvofem Biosc20191206A68.5626.9915.1613.8311.8313.16
EVGNEVOGENE LTD.20191206A418.52528.03503.46504.2324.5723.81
EVHEvolent Heal20191206A18.3626.7813.0315.4113.8011.38
EVIEVI Industri20191206A114.9942.1234.4441.307.670.82
EVKEver-Glory I20191206A1951.241761.671761.671761.670.000.00
EVLOEvelo Biosci20191206A249.11100.4435.9438.8464.5061.60
EVOKEvoke Pharma20191206A83.9771.2137.0142.9234.2028.89
EVOLEvolving Sys20191206A562.01373.96276.40278.6497.5795.32
EVOPEVO Payments20191206A21.9215.530.682.0614.8513.48
EVREvercore Inc20191206A8.934.011.071.352.942.66
EVRGEvergy, Inc.20191206A4.692.500.820.821.671.67
EVRIEveri Holdin20191206A9.339.93-2.640.8912.579.04
EVSIEnvision Sol20191206A789.57565.95563.59563.592.362.36
EVTCEVERTEC, INC20191206A10.225.550.51-0.455.046.00
EVXVanEck Vecto20191206ETF30.4027.03-8.47-7.0335.5034.06
EWEdwards Life20191206A5.843.350.701.792.641.55
EWAiShares MSCI20191206ETF4.423.500.860.912.642.59
EWBCEast-West Ba20191206A5.5814.023.776.0510.257.97
EWCiShares MSCI20191206ETF3.403.071.241.451.831.60
EWCOInvesco Exch20191206ETF20.479.949.919.930.030.01
EWDiShares MSCI20191206ETF3.162.901.291.871.611.03
EWGiShares MSCI20191206ETF3.463.131.091.402.031.72
EWGSiShares MSCI20191206ETF16.5613.288.8910.904.402.38
EWHiShares MSCI20191206ETF4.363.801.482.132.321.68
EWIiShares MSCI20191206ETF3.492.861.301.391.551.46
EWJiShares MSCI20191206ETF1.651.510.470.661.040.84
EWJEiShares MSCI20191206ETF13.590.920.920.920.000.00
EWJViShares MSCI20191206ETF23.8616.459.458.497.007.96
EWKiShares MSCI20191206ETF23.6525.1721.8621.863.323.32
EWLiShares MSCI20191206ETF2.571.970.991.010.970.94
EWMiShares MSCI20191206ETF3.724.071.271.692.832.38
EWMCInvesco S&P20191206ETF14.987.607.627.63-0.02-0.03
EWNiShares MSCI20191206ETF3.312.482.172.200.320.28
EWOiShares MSCI20191206ETF42.0711.1410.3510.440.780.70
EWPiShares MSCI20191206ETF3.522.961.232.171.710.78
EWQiShares MSCI20191206ETF3.162.70-0.17-0.042.872.75
EWREInvesco S&P20191206ETF15.3411.8011.8011.800.000.00
EWSiShares MSCI20191206ETF4.133.160.530.742.632.42
EWSCInvesco S&P20191206ETF15.9522.0314.1114.507.937.53
EWTiShares MSCI20191206ETF2.501.950.630.611.321.34
EWUiShares MSCI20191206ETF3.042.570.971.131.601.43
EWUSiShares MSCI20191206ETF20.3922.238.2921.2613.940.97
EWVProShares Tr20191206ETF52.6040.0432.0833.137.966.91
EWWiShares MSCI20191206ETF2.632.210.690.821.521.39
EWXSPDR S&P Eme20191206ETF12.3535.6522.4219.4713.2316.18
EWYiShares MSCI20191206ETF1.731.540.010.381.531.16
EWZiShares MSCI20191206ETF2.253.201.631.891.571.32
EWZSiShares MSCI20191206ETF24.2220.5419.5720.000.980.55
EXASExact Scienc20191206A7.775.770.641.135.134.64
EXCExelon Corpo20191206A2.313.411.772.011.661.41
EXELExelixis Inc20191206A6.688.780.200.198.588.58
EXFOEXFO INC.20191206A68.6546.5440.4940.376.056.17
EXIiShares Glob20191206ETF11.228.478.858.91-0.39-0.44
EXKEndeavour Si20191206A45.7655.7135.3222.6220.3933.09
EXLSExlService H20191206A17.187.242.022.065.225.18
EXPEagle Materi20191206A8.664.130.210.273.913.85
EXPCExperience I20191206A70.40153.57853.79853.79-700.22-700.22
EXPDExpeditors I20191206A4.5311.010.120.8210.8910.19
EXPEExpedia Grou20191206A3.213.000.631.122.371.87
EXPIeXp World Ho20191206A32.2727.982.253.2625.7324.72
EXPOExponent Inc20191206A11.674.680.760.963.933.72
EXPRExpress, Inc20191206A19.1616.566.526.9010.049.66
EXRExtra Space20191206A3.501.81-0.090.061.891.75
EXTNExterran Cor20191206A33.1222.097.539.8214.5612.27
EXTRExtreme Netw20191206A15.4128.7418.8120.109.938.64
EYENational Vis20191206A15.577.832.873.654.964.18
EYEGEyegate Phar20191206A132.5386.7562.1670.2124.5916.54
EYENEyenovia, In20191206A181.21121.2987.8088.5833.4932.71
EYESSecond Sight20191206A70.9865.6846.3653.9819.3111.70
EYLDCambria Emer20191206ETF29.3235.5523.6626.2011.899.35
EYPTEyePoint Pha20191206A72.8157.8546.9551.0810.906.77
EZAiShares MSCI20191206ETF6.943.981.131.602.852.38
EZJProShares Ul20191206ETF30.764.492.002.002.492.49
EZMWisdomTree U20191206ETF7.167.324.164.233.163.10
EZPWEzcorp Inc20191206A25.5622.095.5510.8916.5411.22
EZUiShare MSCI20191206ETF2.456.626.126.170.500.45
FFord Motor C20191206A11.108.643.844.274.814.37
FAARFirst Trust20191206ETF31.646.4718.386.47-11.900.00
FABFirst Trust20191206ETF35.1621.6121.6121.610.000.00
FADFirst Trust20191206ETF40.6531.0620.0519.7511.0211.31
FAFFirst Americ20191206A4.563.960.752.283.201.68
FALNiShares Fall20191206ETF13.989.997.257.422.742.57
FAMIFarmmi, Inc.20191206A293.76201.9381.2974.77120.63127.16
FANFirst Trust20191206ETF12.848.567.208.911.36-0.34
FANGDiamondback20191206A6.246.754.354.462.392.28
FARMFarmer Bros20191206A31.4331.7111.266.0320.4525.67
FAROFaro Technol20191206A28.2312.757.077.855.674.90
FASDirexion Dai20191206ETF5.385.130.24-0.544.895.67
FASTFastenal Co20191206A3.023.942.882.511.051.43
FATFAT Brands I20191206A264.35209.83190.73190.7219.1019.11
FATEFate Therape20191206A17.9312.272.104.8210.187.46
FAUGFT Cboe Vest20191206ETF34.83393.51393.51393.510.000.00
FAUSFirst Trust20191206ETF63.33
FAZDirexion Dai20191206ETF6.266.072.993.163.082.91
FBFacebook, In20191206A1.041.330.960.910.370.42
FBCFlagstar Ban20191206A8.153.941.111.702.832.24
FBGXUBS AG FI En20191206ETN79.8141.1424.1623.1916.9817.95
FBHSFORTUNE BRAN20191206A3.234.331.271.373.062.96
FBIOFortress Bio20191206A92.9366.7654.2659.0212.507.74
FBIZFirst Busine20191206A118.2660.2146.6753.6713.546.54
FBKFB Financial20191206A26.7617.236.5710.1410.667.09
FBMFoundation B20191206A20.7912.514.354.958.167.56
FBMSFirst Bancsh20191206A20.4812.421.170.7611.2611.67
FBNCFirst Bancor20191206A17.7213.412.122.2611.2811.14
FBNDFidelity Tot20191206ETF3.184.311.731.862.582.45
FBPFirst BanCor20191206A10.4010.919.249.161.721.79
FBSSFauquier Ban20191206A206.1071.1871.1871.180.000.00
FBTFirst Trust20191206ETF7.355.754.943.860.811.89
FBZFirst Trust20191206ETF65.5036.5737.3436.39-0.780.17
FCFranklin Cov20191206A48.7926.0811.7213.1514.3612.93
FCAFirst Trust20191206ETF115.48110.56110.56110.560.000.00
FCALFirst Trust20191206ETF16.1828.2725.8625.862.412.41
FCANFirst Trust20191206ETF24.4512.4312.4312.430.000.00
FCAPFirst Capita20191206A371.40142.86104.31108.8338.5534.03
FCAUFIAT CHRYSLE20191206A6.856.453.253.243.203.21
FCBCFirst Commun20191206A42.7126.8215.1512.4911.6714.33
FCBPFirst Choice20191206A91.3245.6738.5040.377.165.30
FCCOFirst Commun20191206A117.3162.4552.4251.1210.0311.33
FCCY1st Constitu20191206A93.9549.8830.3529.9619.5319.92
FCEFFirst Trust20191206ETF18.3118.1917.8917.890.300.30
FCELFuelCell Ene20191206A27.2040.7421.4329.4719.3111.27
FCFFirst Common20191206A7.517.481.040.686.446.80
FCFSFirstCash, I20191206A14.623.445.040.83-1.602.61
FCGFirst Trust20191206ETF9.778.860.861.668.007.19
FCNFTI Consulti20191206A11.724.594.154.460.450.13
FCNCAFirst Citize20191206A41.3017.297.979.398.537.10
FCOMFidelity MSC20191206ETF4.928.246.427.371.820.87
FCORFidelity Cor20191206ETF9.188.157.938.040.220.11
FCPIFidelity Sto20191206ETF18.5566.3058.5154.617.7911.68
FCPTFour Corners20191206A10.005.092.182.732.912.36
FCTRFirst Trust20191206ETF26.9418.6018.6018.600.000.00
FCVTFirst Trust20191206ETF24.8017.2317.0317.030.210.21
FCXFreeport-McM20191206A8.606.700.142.216.574.49
FDBCFidelity D &20191206A37.0769.0351.8551.1717.1617.80
FDDFirst Trust20191206ETF14.4913.5312.6912.730.840.79
FDEFFirst Defian20191206A16.748.430.30-0.588.139.01
FDEMFidelity Tar20191206ETF17.052.832.832.830.000.00
FDEVFidelity Tar20191206ETF15.2418.7118.7618.76-0.04-0.04
FDHYFidelity Hig20191206ETF11.9143.858.929.2434.9434.61
FDISFidelity MSC20191206ETF4.375.941.081.364.874.58
FDIVFirst Trust20191206ETF24.3612.2212.2212.220.000.00
FDLFirst Trust20191206ETF3.282.201.121.321.080.88
FDLOFidelity Low20191206ETF9.597.106.276.450.840.66
FDMFirst Trust20191206ETF17.337.386.747.430.64-0.06
FDMOFidelity Mom20191206ETF18.6684.6770.6668.4114.0116.26
FDNFirst Trust20191206ETF2.742.661.511.971.150.70
FDNIFirst Trust20191206ETF88.5649.2849.2849.280.000.00
FDPFresh Del Mo20191206A12.956.393.673.292.723.10
FDRRFidelity Div20191206ETF27.1219.6112.7913.036.816.58
FDSFactset Rese20191206A10.044.721.491.913.232.81
FDTFirst Trust20191206ETF24.3910.9710.029.810.951.16
FDUSFidus Invest20191206A19.7317.4610.056.777.4010.69
FDVVFidelity Hig20191206ETF9.6610.198.848.831.371.39
FDXFedEx Corpor20191206A2.821.850.050.391.801.46
FEFirstEnergy20191206A2.251.920.970.970.950.96
FEIMFrequency El20191206A294.04108.9371.3171.8137.6137.11
FELEFranklin Ele20191206A20.6211.355.426.015.945.34
FEMFirst Trust20191206ETF16.059.458.468.710.990.74
FEMBFirst Trust20191206ETF30.8328.9930.6630.69-1.67-1.70
FEMSFirst Trust20191206ETF40.2227.6222.6427.224.980.40
FENCFennec Pharm20191206A260.91117.01104.88105.6112.1311.41
FENYFidelity MSC20191206ETF6.5513.716.175.127.948.62
FEPFirst Trust20191206ETF47.3219.9118.6018.371.311.54
FETFORUM ENERGY20191206A78.4660.4636.6736.8323.7923.62
FEULCredit Suiss20191206ETN102.0751.6152.1251.61-0.510.00
FEUZFirst Trust20191206ETF153.9999.8198.8398.830.970.97
FEXFirst Trust20191206ETF3.062.322.032.050.290.28
FEYEFireEye, Inc20191206A6.3617.245.5613.0411.714.23
FEZSPDR EURO ST20191206ETF2.522.100.690.971.421.13
FFFuture Fuel20191206A23.8814.966.537.648.437.32
FFBCFirst Financ20191206A7.4110.02-0.600.7110.629.31
FFBWFFBW, Inc. C20191206A43.5930.9826.8126.814.164.16
FFGFBL Financia20191206A77.3346.6337.8239.248.817.39
FFHGFormula Foli20191206ETF9.848.958.037.970.920.98
FFHLFuwei Films20191206A237.44197.08144.80149.9452.2847.13
FFICFlushing Fin20191206A19.4615.007.126.907.888.10
FFINFirst Financ20191206A8.8921.943.255.0618.6916.88
FFIUUVA Unconstr20191206ETF45.9350.6350.4850.480.150.15
FFIVF5 Networks20191206A6.005.511.282.534.232.98
FFNWFirst Financ20191206A103.8583.2472.5473.1710.7010.08
FFRFirst Trust20191206ETF38.869.7510.5710.57-0.81-0.81
FFSGFormulaFolio20191206ETF26.1416.6817.0317.03-0.35-0.35
FFTGFormulaFolio20191206ETF22.5315.3315.2715.290.060.04
FFTIFormulaFolio20191206ETF19.1611.7411.7311.740.010.00
FFTYInnovator IB20191206ETF5.416.332.241.804.094.53
FFWMFirst Founda20191206A14.9810.484.284.346.206.14
FGFGL Holdings20191206A11.7710.105.095.395.014.71
FGBIFIRST GUARAN20191206A210.77146.43129.49139.2316.947.21
FGDFirst Trust20191206ETF17.618.9513.129.61-4.10-0.59
FGENFibroGen, In20191206A17.7216.822.303.7514.5213.07
FGMFirst Trust20191206ETF24.213.182.803.120.380.05
FHBFirst Hawaii20191206A5.328.622.013.006.625.62
FHKFirst Trust20191206ETF160.6957.8758.7457.87-0.860.00
FHLCFidelity MSC20191206ETF4.874.561.233.493.331.07
FHNFirst Horizo20191206A6.304.471.831.842.632.62
FIFRANKS INTER20191206A21.2611.624.164.867.466.73
FIBKFirst Inters20191206A10.7410.833.903.976.926.86
FIBRiShares Edge20191206ETF10.305.595.595.590.000.00
FICOFair Isaac C20191206A19.198.282.862.975.425.32
FIDFirst Trust20191206ETF44.4836.2336.2339.120.00-2.89
FIDIFidelity Int20191206ETF62.3418.4618.0116.530.451.93
FIDUFidelity MSC20191206ETF4.8713.566.726.976.836.59
FIEEFI Enhanced20191206ETN68.5273.8080.8073.80-7.010.00
FIHDUBS AG FI En20191206ETN37.5920.6711.8516.368.814.30
FILLiShares MSCI20191206ETF43.2517.9517.9918.44-0.03-0.48
FINXGlobal X Fun20191206ETF15.887.526.557.260.970.26
FISFidelity Nat20191206A2.641.491.190.570.300.92
FISIFinancial In20191206A57.8625.299.8510.8215.4414.47
FISRSPDR SSGA Fi20191206ETF16.5911.4810.8811.080.600.41
FISVFiserv Inc20191206A2.973.862.031.521.832.34
FITFitbit, Inc.20191206A14.8013.517.787.685.745.83
FITBFifth Third20191206A3.355.732.673.653.072.09
FITESPDR S&P Ken20191206ETF20.39264.8067.4559.57197.35205.23
FIVAFidelity Int20191206ETF36.4528.1924.2823.513.914.68
FIVEFive Below,20191206A9.306.752.733.764.022.99
FIVGDefiance Nex20191206ETF7.6512.408.159.224.243.17
FIVNFIVE9, INC.20191206A11.3611.716.947.064.774.65
FIWFirst Trust20191206ETF10.1011.9712.3912.18-0.41-0.20
FIXComfort Syst20191206A17.607.223.303.113.914.11
FIXDFirst Trust20191206ETF3.852.712.622.650.090.06
FIXXHomology Med20191206A45.0523.261.160.8222.1022.43
FIYYBarclays ETN20191206ETN70.5234.2231.1631.393.072.83
FIZZNational Bev20191206A24.7722.5711.2312.1211.3510.45
FJNKPacific Glob20191206ETF17.04
FJPFirst Trust20191206ETF57.1120.3120.3120.310.000.00
FKOFirst Trust20191206ETF91.29
FKUFirst Trust20191206ETF42.1919.2919.2919.290.000.00
FLFoot Locker,20191206A3.804.10-0.011.144.112.97
FLAGFLAG-Forensi20191206ETF43.7529.4229.4229.420.000.00
FLATiPath US Tre20191206ETF140.56
FLAUFranklin FTS20191206ETF25.6930.5028.8928.891.601.60
FLAXFranklin FTS20191206ETF63.9033.8930.6630.663.233.23
FLBLFranklin Lib20191206ETF51.8213.8413.8413.840.000.00
FLBRFranklin FTS20191206ETF36.788.968.968.960.000.00
FLCAFranklin FTS20191206ETF15.297.657.657.650.000.00
FLCBFranklin Lib20191206ETF28.6216.3516.3516.350.000.00
FLCHFranklin FTS20191206ETF59.4839.1738.5039.170.660.00
FLCOFranklin Lib20191206ETF23.9410.5510.5510.550.000.00
FLDMFluidigm Cor20191206A41.2333.98-0.764.6734.7429.31
FLDRFidelity Low20191206ETF2.171.941.931.920.010.02
FLEEFranklin FTS20191206ETF10.4319.783.6919.7816.090.00
FLEHFranklin FTS20191206ETF35.88
FLEUBarclays ETN20191206ETN113.99
FLEXFlex Ltd. Or20191206A8.9842.5044.8946.05-2.39-3.52
FLFRFranklin FTS20191206ETF12.727.367.367.360.000.00
FLGBFranklin FTS20191206ETF20.3624.4959.4959.49-34.99-34.99
FLGECredit Suiss20191206ETN44.3915.045.656.519.388.52
FLGRFranklin FTS20191206ETF11.6212.6112.6112.610.000.00
FLGTFulgent Gene20191206A47.3827.4111.3915.0216.0212.38
FLHKFranklin FTS20191206ETF30.4224.9724.9724.970.000.00
FLHYFranklin Lib20191206ETF12.455.115.475.47-0.36-0.36
FLIAFranklin Lib20191206ETF33.6731.1631.1631.160.000.00
FLICFirst of Lon20191206A22.3420.875.996.5014.8814.37
FLINFranklin FTS20191206ETF24.5511.4611.5611.44-0.100.02
FLIRFlir Systems20191206A4.827.361.671.875.685.49
FLIYFranklin FTS20191206ETF9.434.3511.824.35-7.470.00
FLJHFranklin FTS20191206ETF51.1519.43-23.3023.3242.73-3.89
FLJPFranklin FTS20191206ETF24.806.45-0.130.016.586.44
FLKRFranklin FTS20191206ETF79.4628.8628.8628.860.000.00
FLLFull House R20191206A104.6360.8135.1429.1825.6731.63
FLLAFranklin FTS20191206ETF50.3914.5714.5714.570.000.00
FLLVFranklin Lib20191206ETF30.4831.3525.9627.165.394.19
FLMFirst Trust20191206ETF133.64122.03122.03122.030.000.00
FLMBFranklin Lib20191206ETF42.960.400.400.400.000.00
FLMIFranklin Lib20191206ETF9.516.205.986.200.230.00
FLMNFalcon Miner20191206A47.0831.3012.3913.3218.9117.98
FLMXFranklin FTS20191206ETF60.0813.62-109.2913.62122.910.00
FLNFirst Trust20191206ETF75.8899.9955.5299.9944.480.00
FLNGFLEX LNG Ltd20191206A290.90143.89100.23103.9043.6639.99
FLNTFluent, Inc.20191206A61.9150.2317.2615.0532.9735.18
FLOFlowers Food20191206A4.734.221.131.833.092.39
FLOTiShares Floa20191206ETF1.971.371.331.370.040.00
FLOWSPX FLOW, In20191206A15.177.477.735.37-0.262.11
FLQDFranklin Lib20191206ETF10.257.607.607.600.000.00
FLQEFranklin Lib20191206ETF21.287.477.637.80-0.15-0.33
FLQGFranklin Lib20191206ETF17.670.180.180.180.000.00
FLQHFranklin Lib20191206ETF25.8051.2651.2651.260.000.00
FLQLFranklin Lib20191206ETF8.299.387.307.292.082.09
FLQMFranklin Lib20191206ETF25.4038.6425.5830.7213.067.92
FLQSFranklin Lib20191206ETF17.5419.4819.6719.67-0.19-0.19
FLRFluor Corpor20191206A7.965.932.222.613.713.32
FLRNSPDR Bloombe20191206ETF3.261.751.491.740.260.01
FLRTPacific Glob20191206ETF46.08
FLRUFranklin FTS20191206ETF49.7845.3545.3545.350.000.00
FLSFlowserve Co20191206A5.684.321.762.552.561.77
FLSAFranklin FTS20191206ETF72.2763.7663.7663.760.000.00
FLSWFranklin FTS20191206ETF35.1130.2026.0526.054.154.15
FLTFleetCor Tec20191206A7.724.042.181.851.862.19
FLTBFidelity Lim20191206ETF7.596.055.945.930.110.12
FLTRVanEck Vecto20191206ETF4.695.054.364.360.700.70
FLTWFranklin FTS20191206ETF53.7220.5720.5720.570.000.00
FLWS1-800-FLOWER20191206A16.0233.3023.0823.4510.229.85
FLXNFlexion Ther20191206A17.2711.001.753.799.267.21
FLXSFlexsteel In20191206A68.0265.9629.6331.2436.3334.71
FLZAFranklin FTS20191206ETF34.01
FMiShares MSCI20191206ETF14.318.316.317.282.001.03
FMAOFarmers & Me20191206A96.5245.5116.2439.8729.275.64
FMATFidelity MSC20191206ETF5.725.752.913.532.852.22
FMBFirst Trust20191206ETF4.913.483.483.47-0.010.00
FMBHFirst Mid Ba20191206A37.8117.8810.3410.197.547.69
FMBIFirst Midwes20191206A6.7110.603.643.916.966.69
FMCFMC Corporat20191206A4.092.890.981.361.911.53
FMCIForum Merger20191206A56.1038.8338.8338.830.000.00
FMFFirst Trust20191206ETF90.8126.6326.6926.69-0.06-0.06
FMHIFirst Trust20191206ETF9.575.435.035.030.400.40
FMKFirst Trust20191206ETF28.8918.4422.4822.46-4.04-4.02
FMNBFarmers Nati20191206A35.1614.2410.149.144.105.10
FNFabrinet20191206A14.197.840.854.226.993.62
FNBF.N.B. Corp20191206A8.207.242.462.184.785.06
FNCBFNCB Bancorp20191206A171.9792.2284.9185.087.327.14
FNCLFidelity MSC20191206ETF4.306.353.775.672.580.68
FNDFloor & Deco20191206A8.354.482.632.391.852.09
FNDASchwab Funda20191206ETF6.909.588.619.250.970.33
FNDBSchwab Funda20191206ETF19.066.996.276.600.720.39
FNDCSchwab Funda20191206ETF8.237.054.044.133.022.93
FNDESchwab Funda20191206ETF4.215.855.533.220.322.63
FNDFSchwab Funda20191206ETF5.123.271.942.071.331.20
FNDXSchwab Funda20191206ETF3.106.524.024.222.502.30
FNFFidelity Nat20191206A2.922.570.110.182.462.39
FNGDMicroSectors20191206ETN12.3915.579.0212.316.553.26
FNGOMicroSectors20191206ETN19.125.750.720.425.035.32
FNGSMicroSectors20191206ETN34.503.642.163.311.480.33
FNGUMicroSectors20191206ETN8.8112.476.628.415.854.06
FNGZMicroSectors20191206ETN21.34
FNHCFedNat Holdi20191206A38.2321.878.839.8113.0412.06
FNIFirst Trust20191206ETF12.389.786.426.163.363.62
FNJNFinjan Holdi20191206A158.6579.7039.5949.2240.1230.49
FNKFirst Trust20191206ETF43.3627.2027.2027.200.000.00
FNKOFunko, Inc.20191206A12.369.310.37-1.658.9410.95
FNLCFirst Bancor20191206A113.7150.6946.2547.824.452.88
FNOVFT Cboe Vest20191206ETF39.3411.1710.1310.121.041.05
FNVFranco-Nevad20191206A3.872.901.000.971.901.94
FNWBFirst Northw20191206A59.1726.039.9612.7516.0613.27
FNXFirst Trust20191206ETF8.675.624.464.671.160.94
FNYFirst Trust20191206ETF40.5313.1112.4912.890.620.23
FOCSFocus Financ20191206A32.3922.397.357.8115.0414.58
FOEFerro Corpor20191206A11.737.760.812.086.955.69
FOLDAmicus Thera20191206A10.2010.664.653.336.027.31
FONRFonar Corpor20191206A73.3135.9020.9121.6714.9914.24
FORForestar Gro20191206A36.4418.053.197.3314.8510.71
FORDForward Indu20191206A292.07266.24242.44242.4423.7923.79
FORKFuling Globa20191206A1238.941125.751125.751125.750.000.00
FORMFormFactor I20191206A11.5811.128.168.492.972.64
FORRForrester Re20191206A37.7415.393.573.6111.8111.78
FOSLFossil Group20191206A15.9411.873.274.158.607.72
FOVLiShares Focu20191206ETF9.71
FOXFox Corporat20191206A3.153.700.871.452.832.26
FOXAFox Corporat20191206A3.124.371.642.102.742.27
FOXFFox Factory20191206A25.9315.496.146.689.358.81
FPAFirst Trust20191206ETF124.0049.1049.1049.100.000.00
FPACFar Point Ac20191206A45.1730.0830.1129.42-0.020.66
FPAYFlexShopper,20191206A87.35137.16117.86123.0819.2914.08
FPEFirst Trust20191206ETF5.123.892.522.951.370.94
FPEIFirst Trust20191206ETF24.1312.1910.518.201.683.99
FPHFive Point H20191206A34.0531.6118.6316.2312.9915.38
FPIFarmland Par20191206A40.3622.677.7613.3014.919.37
FPRXFive Prime T20191206A47.0830.029.968.5020.0721.52
FPXFirst Trust20191206ETF4.383.523.142.350.391.17
FPXEFirst Trust20191206ETF19.9623.1118.4918.494.624.62
FPXIFirst Trust20191206ETF66.4240.5840.3140.310.270.27
FQALFidelity Qua20191206ETF7.553.300.402.652.900.65
FRFirst Indust20191206A5.133.561.161.432.412.13
FRAFFranklin Fin20191206A147.78121.63101.0497.5720.5824.05
FRAKVanEck Vecto20191206ETF52.4029.5827.8327.961.741.62
FRANFrancesca''s20191206A59.5832.5318.3019.8914.2312.64
FRBAFirst Bank20191206A54.5032.8327.9528.004.874.83
FRBKRepublic Fir20191206A36.1122.7317.9118.594.824.14
FRCFirst Republ20191206A4.503.572.893.280.680.29
FRDFriedman Ind20191206A55.5531.4829.4231.482.050.00
FRDMFreedom 10020191206ETF47.0935.29-32.10-26.9867.3962.26
FRELFidelity MSC20191206ETF4.376.663.323.993.342.67
FREQFrequency Th20191206A109.7388.2055.5959.7832.6128.41
FRGFranchise Gr20191206A225.41149.3450.20103.1899.1446.16
FRGIFiesta Resta20191206A28.3318.335.436.2912.9012.03
FRHCFreedom Hold20191206A14.3813.1510.049.843.113.31
FRIFirst Trust20191206ETF5.652.772.692.690.080.08
FRLGLarge Cap Gr20191206ETN52.3332.0730.3931.831.680.24
FRMEFirst Mercha20191206A11.805.172.593.402.581.77
FROFrontline Lt20191206A9.207.574.633.982.943.59
FRPHFRP Holdings20191206A120.9555.5139.6240.2615.8915.24
FRPTFreshpet, In20191206A15.0518.36-3.77-5.9822.1324.34
FRTFederal Real20191206A6.103.830.120.153.713.68
FRTAForterra, In20191206A27.2641.250.013.3941.2437.86
FSBFranklin Fin20191206A26.3821.328.908.6612.4312.66
FSBCFSB Bancorp,20191206A414.25117.9547.8347.8370.1370.13
FSBWFS Bancorp,20191206A79.0929.7816.5224.1813.265.59
FSCTForeScout Te20191206A20.6012.314.435.437.876.87
FSEAFirst Seacoa20191206A318.61117.09-0.93-0.93118.01118.01
FSFGFirst Saving20191206A124.34102.99102.99102.990.000.00
FSIFlexible Sol20191206A175.34117.23110.03110.587.196.64
FSKFS KKR Capit20191206A16.1812.498.298.804.203.69
FSLRFirst Solar,20191206A6.544.050.650.823.403.22
FSLYFastly, Inc.20191206A17.3013.102.021.3811.0711.72
FSMFORTUNA Silv20191206A30.7728.5717.8119.8710.778.70
FSMBFirst Trust20191206ETF4.88
FSMDFidelity Sma20191206ETF20.493.383.383.380.000.00
FSPFranklin Str20191206A13.7710.164.404.975.765.19
FSSFederal Sign20191206A9.725.120.461.804.663.32
FSTAFidelity MSC20191206ETF3.825.773.713.422.062.35
FSTRFoster (Lb)20191206A87.8939.469.6110.5529.8628.91
FSVFirstService20191206A10.996.072.723.433.352.63
FSZFirst Trust20191206ETF24.809.466.496.492.972.97
FTAFirst Trust20191206ETF2.933.683.473.470.210.22
FTACFinTech Acqu20191206A29.4423.1723.0923.000.090.17
FTAGFirst Trust20191206ETF41.2729.6529.6529.650.000.00
FTAIFortress Tra20191206A10.036.533.814.402.722.13
FTCFirst Trust20191206ETF5.049.759.149.200.610.54
FTCHFarfetch Lim20191206A12.3511.253.103.798.167.47
FTCSFirst Trust20191206ETF2.062.782.142.350.640.42
FTDRfrontdoor, i20191206A15.6810.005.365.724.654.28
FTECFidelity MSC20191206ETF2.404.503.111.921.392.58
FTEKFuel Tech, I20191206A115.6137.9330.1033.197.834.74
FTFTFuture FinTe20191206A266.96260.08240.25240.2519.8419.84
FTGCFirst Trust20191206ETF23.4719.1418.2619.510.88-0.37
FTHIFirst Trust20191206ETF15.2310.8310.8410.82-0.010.01
FTITechnipFMC p20191206A5.315.332.031.893.303.44
FTKFlotek Indus20191206A62.0839.4428.1527.7911.2911.65
FTLBFirst Trust20191206ETF21.3316.8016.9616.80-0.160.00
FTLSFirst Trust20191206ETF10.806.456.486.40-0.030.05
FTNTFortinet, In20191206A5.8616.681.3113.2515.373.44
FTRFrontier Com20191206A33.7947.6339.0540.678.576.96
FTRIFirst Trust20191206ETF45.9524.0023.6323.630.370.37
FTSFortis Inc.20191206A2.662.310.920.871.381.43
FTSDFranklin Lib20191206ETF7.454.434.434.420.010.02
FTSIFTS Internat20191206A107.6585.4353.1453.7332.2031.61
FTSLFirst Trust20191206ETF3.512.041.631.780.410.26
FTSMFirst Trust20191206ETF1.661.941.961.94-0.010.00
FTVFortive Corp20191206A3.151.79-1.46-1.113.252.90
FTXDFirst Trust20191206ETF11.577.947.947.940.000.00
FTXGFirst Trust20191206ETF45.4721.2620.8921.260.370.00
FTXHFirst Trust20191206ETF42.5610.537.907.902.632.63
FTXLFirst Trust20191206ETF42.7837.5236.6537.000.870.52
FTXNFirst Trust20191206ETF42.2115.1315.9915.99-0.86-0.86
FTXOFirst Trust20191206ETF4.575.653.233.972.421.68
FTXRFirst Trust20191206ETF10.7013.6513.6513.650.000.00
FUDE-TRACS UBS20191206ETN151.5256.0856.0856.080.000.00
FULH.B. Fuller20191206A11.749.943.964.435.985.51
FULCFulcrum Ther20191206A318.98124.9253.6263.6471.3061.28
FULTFulton Finan20191206A6.2011.715.698.616.033.11
FUMBFirst Trust20191206ETF16.6910.0210.0210.020.000.00
FUNCedar Fair,20191206A11.675.422.723.092.702.34
FUNCFirst United20191206A105.6633.8629.2828.944.584.92
FUNDSprott Focus20191206A41.6523.4122.4622.380.941.03
FUSBFirst US Ban20191206A259.22129.26125.97125.973.283.28
FUTProShares Ma20191206ETF36.1515.2215.2215.220.000.00
FUTYFidelity MSC20191206ETF3.454.440.180.154.264.29
FUVArcimoto, In20191206A107.7075.9363.9365.0211.9910.91
FVFirst Trust20191206ETF10.636.465.706.010.760.45
FVALFidelity Val20191206ETF15.3911.9711.9211.920.060.05
FVCFirst Trust20191206ETF21.098.538.678.63-0.14-0.10
FVCBFVCBankcorp,20191206A59.3555.6353.5953.702.041.92
FVDFirst Trust20191206ETF2.912.701.511.561.191.15
FVEFive Star Se20191206A260.13142.10136.40136.405.705.70
FVLFirst TrustV20191206ETF20.4018.6518.6518.650.000.00
FVRRFiverr Inter20191206A61.5039.5323.8124.1515.7215.38
FWDBAdvisorShare20191206ETF85.3554.7954.7954.790.000.00
FWONALiberty Medi20191206A18.5210.737.267.443.473.29
FWONKLiberty Medi20191206A13.2216.774.244.6012.5312.17
FWRDForward Air20191206A13.137.982.362.805.625.18
FXDFirst Trust20191206ETF4.582.361.281.481.080.89
FXGFirst Trust20191206ETF4.492.952.302.050.660.91
FXHFirst Trust20191206ETF4.583.562.652.080.901.47
FXIiShares Chin20191206ETF2.422.160.850.851.311.31
FXLFirst Trust20191206ETF3.773.513.843.45-0.330.05
FXNFirst Trust20191206ETF11.059.928.298.241.631.68
FXNCFIRST NATL C20191206A343.76176.34196.37196.37-20.03-20.03
FXOFirst Trust20191206ETF4.826.115.224.590.891.52
FXPProShares Ul20191206ETF3.323.550.64-0.642.924.21
FXRFirst Trust20191206ETF4.266.454.304.682.151.77
FXUFirst Trust20191206ETF4.448.443.934.054.514.39
FXZFirst Trust20191206ETF6.027.624.576.823.050.79
FYCFirst Trust20191206ETF11.699.508.909.690.60-0.19
FYLDCambria Fore20191206ETF47.0335.6214.0235.6221.610.00
FYTFirst Trust20191206ETF53.6833.7433.1932.820.550.92
FYXFirst Trust20191206ETF9.548.396.526.131.872.26
GGENPACT LIMI20191206A3.612.221.681.700.530.51
GAACambria Glob20191206ETF38.4710.2410.2410.240.000.00
GABCGerman Ameri20191206A32.4235.0611.8921.2023.1713.86
GAIAGaia, Inc. C20191206A75.5062.3526.9430.6335.4131.72
GAINGladstone In20191206A14.7129.1017.4816.3811.6212.72
GALSPDR SSgA Gl20191206ETF42.8831.3131.3131.310.000.00
GALTGalectin The20191206A42.9540.0021.1621.5318.8418.47
GAMRETFMG Video20191206ETF13.8254.1654.1654.160.000.00
GARSGarrison Cap20191206A32.3521.7016.1816.185.525.52
GASSStealthGas,20191206A70.1240.943.122.9637.8237.98
GATXGATX Corpora20191206A15.066.662.503.054.163.61
GAZiPath Series20191206ETN150.5276.6276.6276.620.000.00
GBCIGlacier Banc20191206A9.639.320.210.529.118.80
GBDCGolub Capita20191206A5.816.052.092.183.953.88
GBFiShares Gove20191206ETF5.503.212.562.960.660.25
GBILGoldman Sach20191206ETF1.000.710.700.700.010.01
GBLGAMCO Invest20191206A201.6650.5122.5621.3927.9429.12
GBLIGlobal Indem20191206A155.1094.8675.7876.5919.0818.28
GBRNew Concept20191206A203.13127.1482.1694.1444.9733.00
GBTGlobal Blood20191206A16.1611.274.905.746.365.52
GBUGiPath Gold E20191206ETN20.0512.3220.5412.32-8.220.00
GBUYGoldman Sach20191206ETF7.879.3510.5912.57-1.24-3.22
GBXThe Greenbri20191206A14.857.683.002.604.685.08
GCAPGain Capital20191206A32.2924.9914.7615.3410.239.65
GCBCGreene Count20191206A259.6984.1081.8985.342.21-1.24
GCIGannett Co.,20191206A16.7212.504.146.768.355.74
GCOGenesco Inc.20191206A30.1417.726.226.9811.5010.74
GCOWPacer Global20191206ETF23.5120.9416.6516.804.294.13
GCPGCP Applied20191206A11.466.443.682.792.763.65
GDGeneral Dyna20191206A3.602.331.841.980.490.35
GDATGoldman Sach20191206ETF15.365.335.835.37-0.49-0.04
GDDYGoDaddy Inc20191206A5.783.960.891.063.072.90
GDENGolden Enter20191206A28.4925.4812.8812.0012.6013.48
GDMAGadsden Dyna20191206ETF15.2737.4537.4437.450.010.00
GDNAGoldman Sach20191206ETF15.417.016.437.310.57-0.31
GDOTGreen Dot Co20191206A10.445.761.212.724.553.05
GDPGoodrich Pet20191206A238.93116.38112.12116.654.26-0.27
GDVDPrincipal Ac20191206ETF235.0836.8437.4337.43-0.59-0.59
GDXVanEck Vecto20191206ETF3.683.130.730.902.402.23
GDXJVanEck Vecto20191206ETF2.622.28-0.210.372.481.91
GEGeneral Elec20191206A9.097.323.753.883.573.44
GECGreat Elm Ca20191206A471.95109.7381.5194.9228.2214.81
GECCGreat Elm Ca20191206A38.4022.7019.9416.812.765.89
GEFGreif, Inc.20191206A13.556.631.65-1.964.978.59
GEFBGreif, Inc.20191206A99.75122.5394.7295.4727.8027.06
GELGenesis Ener20191206A16.198.832.723.556.105.31
GEMGoldman Sach20191206ETF23.2616.7815.8916.000.900.78
GENGenesis Heal20191206A77.9287.8361.6461.7826.1926.05
GENCGencor Indus20191206A158.52182.66167.73168.5614.9314.10
GENYPrincipal Mi20191206ETF59.7875.7375.7375.730.000.00
GEOThe GEO Grou20191206A8.226.940.802.266.144.68
GEOSGeospace Tec20191206A59.4533.6211.9413.2921.6820.33
GERNGeron Corp20191206A66.0850.9737.7140.7513.2610.23
GESGuess?, Inc.20191206A6.126.28-2.19-0.328.476.60
GEVOGevo, Inc.20191206A97.3769.8258.6757.6511.1412.17
GFEDGuaranty Fed20191206A186.2079.5063.3973.1516.116.35
GFFGriffon Corp20191206A17.849.922.544.037.385.89
GFINGoldman Sach20191206ETF15.187.878.468.46-0.58-0.58
GFNGeneral Fina20191206A165.25127.7558.2359.8769.5267.88
GGGGraco Inc20191206A4.833.430.200.213.233.22
GHGuardant Hea20191206A18.5212.862.444.4010.438.47
GHCGRAHAM HOLDI20191206A38.9017.6614.8715.971.841.48
GHLGreenhill &20191206A23.4314.406.326.738.077.67
GHMGraham Corpo20191206A86.2339.5633.1934.586.374.99
GHSIGuardion Hea20191206A121.62110.3290.7290.0219.5920.30
GHYBGoldman Sach20191206ETF15.279.148.459.140.690.00
GHYGiShares US &20191206ETF18.2212.6912.1111.610.591.09
GIBCGI Inc.20191206A3.492.490.640.901.851.59
GIFIGulf Island20191206A123.1965.1824.4026.8040.7838.38
GIGBGoldman Sach20191206ETF4.692.993.403.39-0.42-0.40
GIGESoFi Gig Eco20191206ETF42.0918.1318.1318.130.000.00
GIGMGigaMedia Lt20191206A103.42199.24131.70131.7067.5567.55
GIISPDR S&P Glo20191206ETF14.039.475.125.604.363.87
GIIIG-Iii Appare20191206A11.3714.410.456.1013.968.31
GILGildan Activ20191206A4.633.001.100.961.902.04
GILDGilead Scien20191206A2.201.78-0.83-0.702.612.48
GILTGilat Satell20191206A63.4561.4421.9321.9339.5139.50
GISGeneral Mill20191206A2.064.350.510.743.843.63
GIXGigCapital2,20191206A79.6480.5680.5680.560.000.00
GKOSGlaukos Corp20191206A18.037.741.631.556.106.19
GLGlobe Life I20191206A4.852.230.991.271.250.97
GLADGladstone Ca20191206A15.1711.717.577.964.143.74
GLBSGlobus Marit20191206A175.2592.1179.6578.3012.4613.81
GLBYWisdomTree Y20191206ETF43.4240.6540.6540.650.000.00
GLBZGlen Burnie20191206A219.76224.04223.96223.960.000.00
GLDDGreat Lakes20191206A12.7219.23-2.30-0.5221.5319.75
GLDICredit Suiss20191206ETF59.6850.4638.4538.4512.0112.01
GLEOGalileo Acqu20191206A66.26527.9541.1141.11486.84486.84
GLGTD Holdings,20191206A116.55136.7561.3169.0575.4467.69
GLIBAGCI Liberty,20191206A9.508.252.052.396.195.86
GLIFAGFiQ Global20191206ETF627.22491.39491.39491.390.000.00
GLMDGalmed Pharm20191206A111.7192.3464.6138.7827.7353.56
GLNGGolar LNG Lt20191206A9.329.42-0.454.619.874.82
GLOBGLOBANT S.A.20191206A21.359.653.684.145.965.50
GLOGGASLOG LTD20191206A19.1216.213.116.4413.109.76
GLOPGASLOG PARTN20191206A17.3017.2410.2811.556.975.69
GLPGlobal Partn20191206A22.9019.3914.1813.875.225.52
GLPIGaming and L20191206A5.276.630.040.566.596.07
GLREGreenlight C20191206A31.8131.9712.2013.1019.7718.87
GLTGlatfelter20191206A13.238.853.723.945.134.91
GLUUGlu Mobile I20191206A17.2713.313.903.549.419.77
GLWCorning Inco20191206A3.643.211.581.731.621.47
GLYCGlycoMimetic20191206A40.7924.983.776.9321.2118.05
GMGeneral Moto20191206A2.853.200.801.362.401.83
GMANGoldman Sach20191206ETF15.2920.6219.6615.170.965.45
GMDAGamida Cell20191206A327.33238.95429.99231.24-191.047.71
GMEGameStop Cor20191206A15.3912.782.793.909.978.88
GMEDGLOBUS MEDIC20191206A6.989.913.663.356.256.56
GMFSPDR S&P Eme20191206ETF22.4123.4723.4923.48-0.02-0.01
GMHIGores Metrop20191206A111.2560.2860.2860.280.000.00
GMLPGolar LNG Pa20191206A20.2615.37-0.73-15.9216.0931.29
GMOGeneral Moly20191206A36.6640.8715.8517.4225.0223.45
GMOMCambria Glob20191206ETF21.2915.6717.2315.66-1.560.00
GMREGlobal Medic20191206A15.7512.515.925.966.596.54
GMSGMS Inc.20191206A14.7414.25-2.69-1.3716.9415.62
GNAFMicroSectors20191206ETN16.154.55-0.762.655.301.89
GNCGNC Holdings20191206A35.8028.9511.2712.8917.6816.04
GNCAGenocea Bios20191206A227.35139.89142.80139.96-2.91-0.06
GNEGENIE ENERGY20191206A29.2716.787.958.468.838.32
GNKGENCO SHIPPI20191206A22.4414.694.626.5410.078.16
GNLGlobal Net L20191206A5.516.230.841.505.394.73
GNLNGreenlane Ho20191206A112.1069.2243.5347.1425.6922.09
GNMAiShares GNMA20191206ETF6.252.682.682.680.000.00
GNMKGenMark Diag20191206A37.6313.63-1.08-3.8514.7117.49
GNOMGlobal X Gen20191206ETF24.9315.8112.8215.022.990.79
GNPXGenprex, Inc20191206A367.24429.21396.22379.9532.9949.27
GNRSPDR S&P Glo20191206ETF15.207.797.257.580.540.22
GNRCGENERAC HOLD20191206A9.617.992.863.895.134.10
GNSSGenasys Inc.20191206A97.9286.9870.0670.0216.9116.96
GNTXGentex Corp20191206A4.135.380.360.075.025.31
GNTYGuaranty Ban20191206A151.7557.5437.3944.3920.1513.15
GNUSGenius Brand20191206A250.07176.59132.05131.9444.5444.65
GNWGenworth Fin20191206A24.2420.9411.9513.638.987.29
GOGrocery Outl20191206A20.197.784.252.253.545.53
GOATVanEck Vecto20191206ETF66.9988.2687.7488.260.520.00
GOAUUS Global GO20191206ETF35.6826.1310.9811.6915.1514.44
GOEXGlobal X Gol20191206ETF161.96122.05110.07110.0711.9911.99
GOGLGolden Ocean20191206A18.6428.3919.7220.448.677.95
GOGOGogo Inc.20191206A18.5432.47-3.1619.5135.6312.96
GOLDBarrick Gold20191206A5.905.721.793.053.932.66
GOLFAcushnet Hol20191206A12.146.271.172.015.114.26
GOODGladstone Co20191206A13.7114.766.066.348.708.42
GOOGAlphabet Inc20191206A3.152.471.511.690.950.77
GOOGLAlphabet Inc20191206A2.672.431.731.550.700.88
GOOSCanada Goose20191206A6.545.031.612.033.423.00
GOROGold Resourc20191206A21.9225.8410.4111.6615.4314.18
GOSSGossamer Bio20191206A40.0530.9810.1011.9520.8719.03
GOVTiShares U.S.20191206ETF3.842.420.311.132.111.29
GPAQGordon Point20191206A424.01392.48384.41384.418.078.07
GPCGenuine Part20191206A3.663.83-0.350.494.183.34
GPIGroup 1 Auto20191206A22.7913.621.493.8612.129.75
GPKGraphic Pack20191206A6.085.012.602.572.412.44
GPLGreat Panthe20191206A27.9630.8924.5925.126.315.77
GPMTGranite Poin20191206A6.8510.316.706.793.613.53
GPNGlobal Payme20191206A4.244.031.461.022.573.01
GPORGulfport Ene20191206A38.4935.0916.7016.2118.3818.89
GPREGreen Plains20191206A14.7716.773.294.0313.4912.74
GPRKGEOPARK LIMI20191206A24.6513.850.674.2313.199.62
GPROGoPro, Inc.20191206A24.4320.045.707.5614.3412.47
GPSThe Gap, Inc20191206A6.175.831.193.534.642.30
GPXGP Strategie20191206A67.90150.35117.88117.2332.4733.12
GQREFlexShares G20191206ETF10.949.018.348.350.680.67
GRAW.R. Grace &20191206A9.054.151.441.352.712.80
GRAFGraf Industr20191206A9.888.468.468.460.000.00
GRBKGreen Brick20191206A22.2213.545.507.558.045.99
GRCThe Gorman-R20191206A50.7048.7310.6413.2438.0935.49
GREKGlobal X MSC20191206ETF12.747.806.266.821.540.97
GRESIQ ARB Globa20191206ETF13.109.947.257.922.692.02
GRIDFirst Trust20191206ETF21.9513.3813.6313.38-0.250.00
GRIFGriffin Indu20191206A223.45146.45150.05151.13-3.60-4.68
GRINGrindrod Shi20191206A450.54359.76222.28353.72137.486.04
GRMNGarmin Ltd20191206A3.474.22-1.15-0.975.365.19
GRNiPath Series20191206ETN92.57
GRNBVanEck Vecto20191206ETF20.3814.0714.2014.20-0.14-0.14
GRNQGreenpro Cap20191206A1125.79920.47841.74850.4078.7370.06
GROWUS Global In20191206A141.3377.1367.8367.839.309.30
GRPNGroupon, Inc20191206A33.7825.8610.1713.7215.6912.12
GRTSGritstone On20191206A78.1831.16-0.893.1332.0528.02
GRTXGalera Thera20191206A160.1264.2549.8047.8114.4616.44
GRUAB Svensk Ek20191206ETN114.03104.1259.69104.1244.430.00
GRUBGRUBHUB INC.20191206A6.157.774.414.253.353.52
GRWGGROW GENERAT20191206A118.6698.76107.80102.95-9.04-4.19
GSGoldman Sach20191206A2.962.810.160.662.642.15
GSATGlobalstar,20191206A69.30103.29102.52106.270.81-2.81
GSBGlobalSCAPE,20191206A36.2247.3431.3632.2815.9815.05
GSBCGreat Southe20191206A27.2116.0011.3712.314.623.69
GSCGS Connect S20191206ETN69.9157.5957.5957.590.000.00
GSEUGoldman Sach20191206ETF56.4441.8334.5741.837.270.00
GSEWGoldman Sach20191206ETF12.397.976.746.671.231.30
GSHDGoosehead In20191206A52.0534.245.817.4528.4326.80
GSIEGoldman Sach20191206ETF12.712.644.382.60-1.740.04
GSITGSI Technolo20191206A52.3825.678.468.3617.2117.32
GSJYGoldman Sach20191206ETF53.2429.367.2021.9722.157.39
GSKYGreenSky, In20191206A31.0818.695.827.9312.8710.76
GSLGlobal Ship20191206A63.1785.03104.88104.07-19.85-19.04
GSLCGoldman Sach20191206ETF2.371.871.141.110.720.75
GSMFerroglobe P20191206A185.01171.89155.63159.0216.2612.86
GSPBarclays Ban20191206ETN19.0519.3718.3219.301.040.07
GSSGolden Star20191206A42.9044.8610.594.4734.2740.39
GSSCGS ActiveBet20191206ETF23.5622.1023.2723.27-1.17-1.16
GSSTGoldman Sach20191206ETF6.531.27-1.17-0.862.442.13
GSUMGridsum Hold20191206A338.12182.03117.43100.5064.5981.53
GSVGold Standar20191206A47.8388.8546.6247.6042.2341.27
GSYInvesco Ultr20191206ETF1.981.441.441.440.000.00
GTGoodyear Tir20191206A6.486.712.123.104.593.61
GTEGran Tierra20191206A29.5632.6914.7716.1817.5616.15
GTECGreenland Te20191206A266.12144.16154.63154.65-10.48-10.49
GTESGates Indust20191206A24.4813.155.567.917.605.24
GTHXG1 Therapeut20191206A33.7518.575.057.8713.5210.70
GTIMGood Times R20191206A227.91108.0439.5939.5968.4568.45
GTIPGoldman Sach20191206ETF3.761.921.911.920.020.00
GTLSChart Indust20191206A16.6215.715.260.8710.4414.83
GTNGray Televis20191206A8.986.660.280.546.386.12
GTNAGray Televis20191206A609.38235.45235.45235.450.000.00
GTOInvesco Tota20191206ETF12.9710.8010.4210.410.390.40
GTSTriple-S Man20191206A19.018.001.09-0.486.918.47
GTTGTT Communic20191206A25.7321.876.279.6415.6112.23
GTXGarrett Moti20191206A18.449.991.663.308.326.69
GTYGetty Realty20191206A13.148.203.554.304.653.91
GTYHGTY Technolo20191206A122.4460.2350.3952.999.837.24
GUDBSage ESG Int20191206ETF61.156.386.386.380.000.00
GULFWisdomTree20191206ETF246.92113.50113.50113.500.000.00
GUNRFlexShares G20191206ETF3.442.702.542.690.160.01
GUREGulf Resourc20191206A577.98596.92685.04685.04-88.12-88.12
GURUGlobal X Gur20191206ETF48.9336.1736.1836.18-0.01-0.01
GUSHDirexion Dai20191206ETF12.598.755.354.363.404.39
GVGoldfield Co20191206A78.4168.9736.6636.9832.3031.99
GVAGranite Cons20191206A9.337.550.122.037.435.52
GVALCambria Glob20191206ETF16.069.1018.9218.92-9.83-9.83
GVIiShares Inte20191206ETF4.263.423.363.380.060.04
GVIPGoldman Sach20191206ETF16.28215.1767.3163.19147.86151.98
GVPGSE Systems,20191206A200.14221.49175.12166.7246.3754.77
GWBGreat Wester20191206A10.1113.117.857.495.255.62
GWGHGWG Holdings20191206A243.95126.48116.75114.699.7311.79
GWREGUIDEWIRE SO20191206A9.705.861.912.263.953.60
GWRSGlobal Water20191206A145.4079.0168.5769.3210.449.68
GWWW.W. Grainge20191206A7.635.721.412.354.313.37
GWXSPDR S&P Int20191206ETF25.619.539.589.85-0.05-0.32
GXCSPDR S&P Chi20191206ETF9.2410.289.469.430.810.84
GXFGlobal X FTS20191206ETF142.69109.00109.00109.000.000.00
GXGGlobal X MSC20191206ETF46.3517.788.2211.479.566.31
GYLDArrow Dow Jo20191206ETF54.9731.3331.0031.330.330.00
GYROGyrodyne, LL20191206A238.04229.01229.01229.010.000.00
HHyatt Hotels20191206A6.923.290.410.262.883.03
HAHawaiian Hol20191206A8.6015.101.311.2913.8013.81
HACKETFMG Prime20191206ETF8.757.266.726.670.540.58
HAEHaemonetics20191206A13.355.371.291.524.073.84
HAFCHanmi Financ20191206A15.1114.243.033.4611.2110.78
HAILSPDR S&P Ken20191206ETF21.645.744.544.391.191.34
HAINHain Celesti20191206A9.777.330.951.746.385.59
HALHalliburton20191206A4.573.931.891.942.041.99
HALLHallmark Fin20191206A48.1544.609.709.2634.9035.33
HALOHalozyme The20191206A6.7910.95-0.62-1.8811.5712.83
HAPVanEck Vecto20191206ETF22.329.598.718.670.880.92
HAPPHappiness Bi20191206A192.63115.1010.0259.51105.0855.60
HARPHarpoon Ther20191206A175.09105.0259.7086.6645.3218.37
HASHasbro, Inc.20191206A4.253.191.051.732.141.46
HASIHANNON ARMST20191206A10.748.10-1.42-1.299.529.39
HAUZXtrackers In20191206ETF22.0634.6016.0833.6918.510.91
HAWXiShares Curr20191206ETF26.6626.9925.5927.811.40-0.82
HAYNHaynes Inter20191206A34.0839.0214.0014.2625.0124.75
HBANHuntington B20191206A6.615.810.581.465.234.35
HBBHamilton Bea20191206A85.7033.7220.5924.5513.129.16
HBCPHome Bancorp20191206A77.2166.2837.4634.1128.8132.16
HBIHanesbrands,20191206A6.735.972.873.343.102.64
HBIOHarvard Bios20191206A79.7348.5737.3935.3111.1813.26
HBMHudbay Miner20191206A28.4926.798.728.5318.0818.26
HBMDHoward Banco20191206A108.56215.4449.9152.20165.54163.24
HBNCHorizon Banc20191206A20.0049.894.555.6745.3444.22
HBPHuttig Build20191206A138.3556.424.443.5751.9852.85
HBTHBT Financia20191206A69.2641.1515.6517.1225.5024.03
HCAHCA Healthca20191206A4.072.872.222.310.650.56
HCACHennessy Cap20191206A54.230.00
HCAPHarvest Capi20191206A76.4243.7526.8826.8816.8616.86
HCATHealth Catal20191206A37.7521.517.998.1713.5213.34
HCCWarrior Met20191206A11.0111.033.104.317.936.72
HCCHHL Acquisiti20191206A19.40
HCCIHeritage-Cry20191206A41.8217.819.828.547.989.27
HCFTHunt Compani20191206A43.5626.6918.9918.067.708.63
HCHCHC2 Holdings20191206A73.8471.5433.8318.9937.7152.55
HCIHCI Group, I20191206A37.1820.9711.8311.259.149.72
HCKTHackett Grou20191206A16.9410.483.933.826.556.66
HCRHi-Crush Inc20191206A38.2849.7421.8325.2527.9124.49
HCSGHealthcare S20191206A12.288.660.488.248.190.43
HDHome Depot,20191206A1.611.350.560.540.790.81
HDAWXtrackers MS20191206ETF43.2237.0137.0137.010.000.00
HDEFXtrackers MS20191206ETF18.703.741.811.811.931.93
HDGProShares He20191206ETF19.8917.1016.8317.010.280.10
HDGEAdvisorShare20191206ETF23.7627.6835.7135.95-8.03-8.27
HDLBETRACS Month20191206ETN160.63385.83-63.37-63.37449.19449.19
HDMVFirst Trust20191206ETF35.5624.7123.3723.891.340.82
HDSHD Supply Ho20191206A4.733.56-0.200.333.753.23
HDSNHudson Techn20191206A122.8155.8547.9550.157.905.69
HDViShares Core20191206ETF1.292.21-0.64-0.892.853.11
HEHawaiian Ele20191206A4.473.660.630.823.022.84
HEARTurtle Beach20191206A27.2519.618.077.2311.5412.38
HEBTHebron Techn20191206A189.68119.0639.5954.7679.4764.29
HECOStrategy Sha20191206ETF17.6113.3913.3913.390.000.00
HEDJWisdomTree E20191206ETF1.491.820.200.521.631.31
HEEMiShares Curr20191206ETF15.0614.0914.2914.02-0.200.07
HEESH&E Equipmen20191206A13.179.881.31-0.418.5710.29
HEFAiShares Curr20191206ETF3.292.690.341.012.351.68
HEIHEICO Corpor20191206A8.524.221.812.112.402.11
HEIAHEICO CORP C20191206A13.455.722.292.623.443.10
HELEHelen Of Tro20191206A21.489.864.093.955.765.90
HEPHolly Energy20191206A17.207.365.004.762.362.60
HEPAHepion Pharm20191206A128.36100.9876.3287.0824.6613.90
HERDPacer Cash C20191206ETF29.3129.5329.5329.530.000.00
HEROGlobal X Vid20191206ETF59.0777.8273.5273.794.294.03
HESHess Corpora20191206A4.752.64-0.350.152.992.49
HESMHess Midstre20191206A26.7513.155.446.607.726.56
HEWCiShares Curr20191206ETF24.4117.0515.9217.751.13-0.70
HEWGiShares Curr20191206ETF3.543.160.861.222.301.93
HEWIiShares Curr20191206ETF114.2749.0749.0749.070.000.00
HEWJiShares Curr20191206ETF2.982.992.092.110.900.88
HEWLiShares Curr20191206ETF40.33
HEWPiShares Curr20191206ETF103.6712.3212.3212.320.000.00
HEWUiShares Curr20191206ETF26.6227.2526.7526.750.500.50
HEWWiShares Curr20191206ETF20.96
HEWYiShares Curr20191206ETF17.7927.8627.8627.860.000.00
HEXOHEXO Corp.20191206A48.0538.8228.3529.6810.379.05
HEZUiShares Curr20191206ETF3.202.821.541.951.270.87
HFBLHome Federal20191206A492.75543.17543.17543.170.000.00
HFCHOLLYFRONTIE20191206A5.433.071.451.141.631.94
HFFGHF Foods Gro20191206A130.1042.3745.5744.80-3.20-2.44
HFWAHeritage Fin20191206A16.3740.7719.0521.2721.7219.51
HFXEIQ 50 Percen20191206ETF29.1513.2213.2213.220.000.00
HFXIIQ 50 Percen20191206ETF25.1510.7110.8410.91-0.13-0.20
HFXJIQ 50 Percen20191206ETF22.2922.8722.8722.870.000.00
HGSHChina HGS Re20191206A1065.59943.43873.40873.4070.0370.03
HGVHilton Grand20191206A8.303.791.151.492.642.30
HHCThe Howard H20191206A13.256.724.694.732.031.99
HHHHWealthbridge20191206A43.4538.2238.2238.220.000.00
HHSHarte-Hanks,20191206A490.04153.38-37.4912.85190.87140.54
HHTHuitao Techn20191206A227.06132.1089.58107.0242.5325.08
HIHillenbrand,20191206A7.865.971.041.314.934.66
HIBBHibbett Spor20191206A11.0116.480.470.2416.0116.24
HIBLDirexion Dai20191206ETF442.37438.87438.87438.870.000.00
HIBSDirexion Dai20191206ETF215.47448.33164.44164.44283.89283.89
HIFSHingham Inst20191206A149.1176.1574.6378.261.52-2.11
HIGThe Hartford20191206A2.792.50-0.08-0.182.582.69
HIHOHighway Hold20191206A211.5494.1884.7584.759.449.44
HIIHuntington I20191206A9.794.091.982.202.101.89
HILHill Interna20191206A65.4174.3559.9362.2814.4212.07
HIPSGraniteShare20191206ETF29.5325.3723.4723.811.901.55
HIWHighwoods Pr20191206A5.702.590.480.982.101.61
HJLIHancock Jaff20191206A778.40499.08121.52120.68377.56378.41
HJPXiShares Curr20191206ETF32.7532.6335.8934.26-3.26-1.63
HLHecla Mining20191206A36.1328.398.909.1619.4919.22
HLALWahed FTSE U20191206ETF8.5415.8515.8515.850.000.00
HLFHerbalife Nu20191206A7.663.910.901.633.012.29
HLIHoulihan Lok20191206A8.616.934.754.502.182.43
HLIOHelios Techn20191206A58.1227.5814.9115.5412.6712.04
HLITHarmonic Inc20191206A13.6220.2712.6512.387.627.89
HLNEHamilton Lan20191206A24.3717.1410.019.487.147.66
HLTHilton World20191206A3.252.040.071.381.970.66
HLXHelix Energy20191206A11.839.484.495.704.993.78
HMGHMG / Courtl20191206A249.34146.1653.4353.4392.7292.72
HMHCHoughton Mif20191206A23.9125.014.275.2720.7519.74
HMLPHOEGH LNG PA20191206A25.2216.0711.7912.494.273.58
HMNHorace Mann20191206A12.986.162.182.663.983.50
HMNFHMN Financia20191206A363.25141.98133.51140.218.471.77
HMOPHartford Mun20191206ETF7.184.783.233.231.551.55
HMSTHomeStreet,20191206A16.618.311.901.976.426.34
HMSYHMS Holdings20191206A11.3820.04-0.501.9420.5418.09
HMTVHemisphere M20191206A62.9521.8511.0213.3710.838.48
HNDLStrategy Sha20191206ETF10.2744.5010.6344.5033.870.00
HNGRHanger Inc.20191206A19.189.552.783.176.776.38
HNIHNI Corporat20191206A