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 Avg20191209A6.865.512.452.813.062.69
ETF_AvgVW ETF Avg20191209ETF2.153.362.472.540.890.83
ETN_AvgVW ETN Avg20191209ETN13.2445.8041.8142.454.063.41
AAgilent Tech20191209A2.813.090.542.232.550.86
AAAlcoa Corpor20191209A5.274.431.321.473.112.96
AAAUPerth Mint P20191209ETF6.906.135.336.130.800.00
AADRAdvisorShare20191209ETF54.3027.616.068.8721.5618.74
AALAmerican Air20191209A3.803.921.962.511.951.41
AAMCAltisource A20191209A546.05188.15102.98116.1085.1872.06
AAMEAtlantic Ame20191209A839.58421.24324.39358.6096.8562.64
AANAaron's, Inc20191209A7.963.981.952.242.031.74
AAOIApplied Opto20191209A17.8015.506.099.409.416.10
AAONAaon Inc20191209A22.6611.775.246.486.535.29
AAPADVANCE AUTO20191209A6.522.611.241.131.371.48
AAPLApple Inc.20191209A0.760.800.060.190.740.61
AATAMERICAN ASS20191209A9.954.361.933.012.441.35
AAUAlmaden Mine20191209A91.42121.01108.52108.4212.4812.59
AAWWAtlas Air Wo20191209A17.3424.470.665.4223.8519.06
AAXJiShares MSCI20191209ETF1.481.340.210.801.130.54
AAXNAxon Enterpr20191209A11.378.494.874.983.623.51
ABAllianceBern20191209A11.5014.42-0.661.0615.0813.36
ABBVABBVIE INC.20191209A1.631.55-1.300.312.861.25
ABCAmerisourceB20191209A6.883.272.112.251.161.01
ABCBAmeris Banco20191209A11.5419.443.866.8315.5812.61
ABEOAbeona Thera20191209A47.2738.2817.0417.9721.2420.32
ABGAsbury Autom20191209A25.159.925.936.093.993.83
ABIOARCA biophar20191209A221.24129.8397.44108.0932.3921.74
ABMABM Industri20191209A12.184.223.222.650.991.57
ABMDAbiomed Inc20191209A14.968.513.844.104.674.41
ABRArbor Realty20191209A7.138.8913.1613.55-4.27-4.65
ABTAbbott Labor20191209A1.961.530.570.670.960.86
ABTXAllegiance B20191209A12.1317.633.514.3314.1213.30
ABUSArbutus Biop20191209A79.8953.3717.6823.2435.6930.13
ACAssociated C20191209A206.29139.36136.21136.213.153.15
ACAArcosa, Inc.20191209A11.846.882.883.004.013.89
ACADAcadia Pharm20191209A9.658.294.114.174.194.12
ACAMAcamar Partn20191209A46.27129.9050.1550.1579.7579.75
ACBAurora Canna20191209A39.2654.6142.6345.8311.998.80
ACBIAtlantic Cap20191209A19.2720.713.614.1517.1116.57
ACCAmerican Cam20191209A5.362.520.691.091.841.44
ACCOAcco Brands20191209A12.018.925.524.203.404.72
ACELAccel Entert20191209A23.9614.5710.7312.183.862.39
ACERAcer Therape20191209A119.5880.6954.6560.3526.0420.34
ACESALPS Clean E20191209ETF10.066.06-49.38-1.1255.447.18
ACGLArch Capital20191209A3.7429.100.640.8728.4628.22
ACHCAcadia Healt20191209A9.5112.602.401.8510.2010.75
ACHVAchieve Life20191209A144.73126.6465.0781.4661.5945.18
ACIAAcacia Commu20191209A4.615.032.414.122.620.91
ACIOAptus Collar20191209ETF29.9728.1927.7028.160.490.02
ACIUAC Immune SA20191209A59.31217.8137.0835.62180.73182.18
ACIWACI Worldwid20191209A8.108.912.202.256.716.66
ACLSAxcelis Tech20191209A15.2211.932.733.159.208.78
ACMAecom20191209A4.573.031.001.602.031.43
ACMRACM Research20191209A47.6424.5410.3311.1014.2113.44
ACNAccenture PL20191209A2.543.872.932.930.940.95
ACNBACNB Corp20191209A69.2829.7118.4117.9811.3011.73
ACORAcorda Thera20191209A59.8350.1932.6626.1217.5324.07
ACREAres Commerc20191209A8.807.474.164.253.313.22
ACRSAclaris Ther20191209A85.0867.053.5812.3763.4754.68
ACRXAcelRx Pharm20191209A54.1252.5737.0838.6315.4913.94
ACSGXtrackers MS20191209ETF28.0536.1736.1736.170.000.00
ACSIAmerican Cus20191209ETF7.097.158.0273.88-0.87-66.73
ACSTAcasti Pharm20191209A56.3247.7127.2236.5620.5011.15
ACTAdvisorShare20191209ETF23.4710.9310.1110.110.820.82
ACTGAcacia Resea20191209A67.0650.6440.7444.319.906.33
ACTTAct II Globa20191209A80.6580.2280.2280.220.000.00
ACUAcme United20191209A258.36144.60120.32135.3424.299.26
ACWFiShares Edge20191209ETF29.526.286.336.31-0.05-0.02
ACWIiShares MSCI20191209ETF1.291.941.461.520.480.42
ACWViShares Edge20191209ETF2.161.211.061.110.160.10
ACWXiShares MSCI20191209ETF2.081.831.211.300.610.53
ACYAeroCentury20191209A539.95335.29282.53299.0252.7636.27
ADBEAdobe Inc.20191209A3.302.270.060.462.211.81
ADCAgree Realty20191209A6.732.641.421.481.221.17
ADESAdvanced Emi20191209A22.3613.764.392.319.3711.46
ADIAnalog Devic20191209A3.384.330.090.304.244.02
ADILAdial Pharma20191209A341.31147.9651.8650.9696.1097.00
ADMArcher Danie20191209A2.392.250.621.131.631.12
ADMAADMA Biologi20191209A35.5928.0413.6414.2814.4113.76
ADMEAptus Behavi20191209ETF8.817.376.696.690.690.69
ADMPAdamis Pharm20191209A39.6345.1126.6627.8718.4617.24
ADMSAdamas Pharm20191209A36.7328.639.7612.5918.8716.03
ADNTAdient plc O20191209A11.016.710.422.946.293.77
ADPAutomatic Da20191209A3.175.941.433.124.512.82
ADPTAdaptive Bio20191209A52.3148.4634.1024.5714.3623.89
ADREInvesco BLDR20191209ETF27.9421.7121.5521.550.160.16
ADROAduro Biotec20191209A87.3280.7762.6965.3318.0815.44
ADSAlliance Dat20191209A7.864.020.630.883.393.14
ADSKAutodesk Inc20191209A4.603.772.972.930.800.84
ADSWAdvanced Dis20191209A3.071.650.860.920.800.73
ADTADT Inc.20191209A12.6112.9212.5510.560.382.37
ADTNAdtran Inc20191209A19.4239.173.862.9235.3136.25
ADUSAddus HomeCa20191209A24.0412.274.634.797.647.48
ADVMAdverum Biot20191209A29.6040.6310.2510.7130.3829.92
ADXSAdvaxis, Inc20191209A54.6567.1032.5347.0034.5820.10
AEAdams Resour20191209A212.1973.4640.4349.9333.0323.52
AEEAmeren Corpo20191209A2.691.680.700.870.970.80
AEGNAegion Corp20191209A27.8815.158.008.877.156.28
AEHRAehr Test Sy20191209A98.96102.2150.9348.6751.2853.54
AEISAdvanced Ene20191209A15.457.102.902.724.204.38
AELAmerican Equ20191209A7.994.992.602.882.392.11
AEMAgnico Eagle20191209A4.204.331.341.612.992.72
AEMDAETHLON MEDI20191209A549.95328.31190.64197.31137.67131.00
AEOAmerican Eag20191209A6.607.572.272.535.305.04
AEPAmerican Ele20191209A2.305.513.874.101.641.42
AERAercap Holdi20191209A5.404.350.620.743.733.62
AERIAerie Pharma20191209A17.629.082.964.006.125.08
AESAES Corporat20191209A5.345.341.630.933.724.42
AESEAllied Espor20191209A272.52163.91150.46149.3613.4514.55
AEYADDvantage T20191209A162.99180.48124.68124.8355.8155.65
AEYEAudioEye, In20191209A171.89117.4938.3955.4279.1062.07
AEZSAeterna Zent20191209A192.10162.97153.61154.789.378.19
AFCAllied Capit20191209A29.6840.1636.3436.343.823.82
AFGAmerican Fin20191209A6.603.242.761.560.481.68
AFHAtlas Financ20191209A208.81249.41153.44153.0895.9696.33
AFIArmstrong Fl20191209A59.1548.8021.6819.3027.1229.49
AFIFAnfield Univ20191209ETF38.7928.1628.1628.160.000.00
AFINAmerican Fin20191209A17.109.405.676.023.733.37
AFKVanEck Vecto20191209ETF62.7622.3017.7518.994.543.31
AFLAflac Inc.20191209A1.971.930.601.491.330.44
AFLGFirst Trust20191209ETF11.963.683.303.680.380.00
AFMCFirst Trust20191209ETF23.747.737.737.730.000.00
AFMDAffimed N.V.20191209A44.9236.9915.6319.1021.3517.86
AFSMFirst Trust20191209ETF30.2167.1367.1367.130.000.00
AFTYPacer CSOP F20191209ETF22.7983.0983.0983.090.000.00
AFYAAfya Limited20191209A84.0636.6630.5031.256.165.41
AGFIRST MAJEST20191209A9.619.183.434.885.754.30
AGBAAGBA Acquisi20191209A39.92
AGCOAGCO Corpora20191209A5.302.340.130.332.222.02
AGEAgeX Therape20191209A190.62136.5689.6495.2746.9141.28
AGENAgenus Inc.20191209A26.5630.487.407.7023.0722.83
AGFSAgroFresh So20191209A175.47110.77-8.744.91119.51105.86
AGGiShares Core20191209ETF0.890.600.470.430.130.17
AGGPIQ Enhanced20191209ETF12.303.983.713.710.270.27
AGGYWisdomTree Y20191209ETF3.682.141.891.970.240.16
AGIAlamos Gold20191209A18.8213.883.595.2810.298.60
AGIOAgios Pharma20191209A17.0914.314.564.929.749.39
AGLEAeglea BioTh20191209A66.6237.9923.8127.0314.1810.96
AGMFederal Agri20191209A42.8521.6912.3213.269.378.44
AGMAFederal Agri20191209A238.57139.3089.2490.5950.0648.71
AGMHAGM Group Ho20191209A999.261018.69927.53927.5391.1691.16
AGNAllergan plc20191209A1.250.980.310.380.670.61
AGNCAGNC Investm20191209A5.784.401.961.032.433.37
AGNDWisdomTree T20191209ETF27.5315.4215.4215.420.000.00
AGOAssured Guar20191209A4.673.171.061.802.111.38
AGRAvangrid, In20191209A6.344.453.273.401.171.04
AGROADECOAGRO S.20191209A20.1822.2516.5720.445.681.82
AGRXAgile Therap20191209A53.2044.4615.0412.9029.4231.54
AGSPlayAGS, Inc20191209A36.8316.9612.1710.034.786.93
AGTiShares MSCI20191209ETF56.7840.5643.7141.80-3.15-1.24
AGTCApplied Gene20191209A99.0381.8431.4934.3650.3447.48
AGXArgan, Inc20191209A19.2915.192.158.5413.046.65
AGYSAgilysys, In20191209A22.9410.182.513.797.676.38
AGZiShares Agen20191209ETF3.363.042.863.040.180.00
AGZDWisdomTree T20191209ETF25.6517.8415.7216.772.131.07
AHCA.H. Belo Co20191209A176.2885.5787.3784.05-1.801.52
AHCOAdaptHealth20191209A125.66109.4691.5691.3617.9018.11
AHHArmada Hoffl20191209A9.485.053.083.341.971.71
AHPIAllied Healt20191209A1016.32822.75822.75822.750.000.00
AHTAshford Hosp20191209A37.9333.1723.1925.709.987.47
AIArlington As20191209A16.9516.078.889.247.196.84
AIAiShares Asia20191209ETF21.048.196.417.791.780.40
AIEQAI Powered E20191209ETF11.2610.607.209.793.410.81
AIGAmerican Int20191209A2.393.001.762.051.240.95
AIHSSenmiao Tech20191209A332.84222.55148.42146.8674.1275.68
AIIQAI Powered I20191209ETF46.6335.3934.1135.391.280.00
AIMAIM ImmunoTe20191209A178.68185.05172.50153.8612.5531.19
AIMCAltra Indust20191209A13.044.261.511.832.752.43
AIMTAimmune Ther20191209A9.958.822.323.096.505.74
AINAlbany Inter20191209A13.945.673.683.791.991.88
AINCAshford Inc.20191209A206.26107.9141.9350.2565.9857.66
AINVApollo Inves20191209A6.1410.267.988.202.282.19
AIQGlobal X Fut20191209ETF39.2660.4447.3748.0013.0712.44
AIRAAR Corp.20191209A15.168.343.533.494.814.85
AIRGAirgain, Inc20191209A64.0540.0524.1824.9715.8815.08
AIRIAir Industri20191209A153.82163.80146.86145.7816.9418.03
AIRRFirst Trust20191209ETF13.7712.7713.1713.16-0.40-0.39
AIRTAir T Inc20191209A168.13100.24-122.30-122.30222.54222.54
AITApplied Indu20191209A14.865.863.202.152.663.71
AIVApartment In20191209A3.702.891.440.711.452.18
AIZAssurant, In20191209A5.112.801.001.141.801.67
AJGArthur J. Ga20191209A3.152.582.681.61-0.100.98
AJRDAerojet Rock20191209A10.084.561.932.232.632.34
AJXGreat Ajax C20191209A8.735.053.383.821.671.23
AKAMAkamai Techn20191209A3.375.651.814.303.831.35
AKBAAkebia Thera20191209A21.9241.18-4.31-2.8445.4944.02
AKCAAkcea Therap20191209A32.6124.8511.4612.0013.3912.85
AKERAkers Biosci20191209A149.52121.2478.1886.2643.0634.99
AKRAcadia Realt20191209A8.0017.201.475.8815.7311.32
AKROAkero Therap20191209A178.0187.4029.8234.3657.5853.04
AKRXAkorn, Inc.20191209A29.4089.391.771.9987.6387.40
AKTSAKOUSTIS TEC20191209A34.8130.656.6210.4324.0420.23
ALAir Lease Co20191209A6.025.812.452.583.363.22
ALACAlberton Acq20191209A15.009.499.539.530.000.00
ALBAlbemarle Co20191209A5.953.981.461.952.522.03
ALBOAlbireo Phar20191209A97.9248.1533.0934.8815.0613.27
ALCAlcon Inc. O20191209A2.842.221.621.620.590.60
ALCOAlico Inc20191209A92.5763.268.9317.6854.3345.58
ALDXAldeyra Ther20191209A56.4954.6434.2038.7920.4515.85
ALEALLETE, Inc.20191209A5.914.301.571.832.732.48
ALECAlector, Inc20191209A61.99100.7922.1052.2578.6948.54
ALEXAlexander &20191209A12.145.904.084.701.821.20
ALFAAlphaClone A20191209ETF33.5035.5932.5628.183.027.40
ALGAlamo Group,20191209A38.2112.882.713.3810.179.49
ALGNAlign Techno20191209A8.955.332.563.102.772.23
ALGRAllegro Merg20191209A33.2626.5426.5426.540.000.00
ALGTAllegiant Tr20191209A16.4511.037.437.843.603.19
ALIMAlimera Scie20191209A232.86181.9292.0683.2589.8698.68
ALJJALJ Regional20191209A425.17331.36325.20325.206.166.16
ALKAlaska Air G20191209A5.455.463.023.402.442.06
ALKSAlkermes Inc20191209A8.908.433.614.014.824.42
ALLThe Allstate20191209A2.772.801.631.651.171.15
ALLEAllegion Pub20191209A4.592.361.441.390.930.97
ALLKAllakos Inc.20191209A62.4411.987.184.924.807.07
ALLOAllogene The20191209A30.0716.897.599.009.307.89
ALLTAllot Ltd. O20191209A24.5720.579.4811.8911.098.68
ALLYAlly Financi20191209A3.242.561.051.011.511.55
ALNAAllena Pharm20191209A91.6280.0841.1340.3338.9539.75
ALNYAlnylam Phar20191209A16.597.893.994.663.903.23
ALOAlio Gold In20191209A52.1787.8395.5267.42-7.6920.41
ALOTAstroNova, I20191209A48.2620.4012.4115.017.995.38
ALPNAlpine Immun20191209A333.22193.77108.06119.2885.7174.49
ALRMAlarm.com Ho20191209A12.359.90-1.350.5311.259.37
ALRNAileron Ther20191209A227.62203.54155.48155.6748.0647.87
ALRSAlerus Finan20191209A96.3364.8365.2365.05-0.40-0.22
ALSKAlaska Commu20191209A76.57145.2736.9436.94108.32108.32
ALSNALLISON TRAN20191209A6.583.030.801.022.232.01
ALTAltimmune, I20191209A170.82120.6264.8867.0055.7453.62
ALTMAltus Midstr20191209A70.5063.9335.6731.1428.2732.79
ALTRAltair Engin20191209A15.0640.441.492.1838.9538.26
ALTSProShares Mo20191209ETF33.8026.1026.1026.100.000.00
ALTYGlobal X Sup20191209ETF26.0222.809.619.8513.1812.95
ALVAutoliv, Inc20191209A7.094.071.782.212.281.86
ALXAlexander's20191209A76.5138.7225.2328.3813.5410.39
ALXNAlexion Phar20191209A6.8210.562.952.147.618.42
ALYAAlithya Grou20191209A193.16106.7168.0063.1338.7143.58
AMAntero Midst20191209A19.3615.922.384.2713.5311.63
AMAGAMAG Pharmac20191209A22.8617.6810.7511.836.935.85
AMALAmalgamated20191209A36.1520.248.119.3312.1310.91
AMATApplied Mate20191209A2.031.73-1.73-0.403.472.13
AMBAAmbarella, I20191209A10.106.222.332.173.894.06
AMBCAmbac Financ20191209A19.0710.016.175.743.844.27
AMCAMC ENTERTAI20191209A12.6711.063.324.057.747.00
AMCAiShares Russ20191209ETF15.4337.8437.8437.840.000.00
AMCIAMCI Acquisi20191209A19.800.00
AMCRAmcor plc Or20191209A9.576.604.014.512.602.07
AMCXAMC Networks20191209A8.834.910.78-2.144.137.05
AMDAdvanced Mic20191209A2.573.011.381.761.631.25
AMEAmetek, Inc.20191209A4.772.85-0.050.082.902.77
AMEDAmedisys Inc20191209A16.546.463.174.273.292.19
AMEHApollo Medic20191209A35.5123.342.974.9220.3818.43
AMGAffiliated M20191209A7.443.281.721.811.561.47
AMGNAmgen Inc20191209A3.145.532.933.142.602.40
AMHAMERICAN HOM20191209A3.982.802.542.660.260.14
AMJJP Morgan Al20191209ETN5.094.543.053.151.491.38
AMKAssetMark Fi20191209A102.6957.3039.6240.5617.6916.74
AMKRAmkor Techno20191209A8.7011.931.12-0.2410.8112.18
AMLPAlerian MLP20191209ETF12.719.096.837.492.251.59
AMNAMN Healthca20191209A12.576.842.272.374.574.47
AMNBAmerican Nat20191209A137.1443.9738.6239.505.354.47
AMOMQraft AI-Enh20191209ETF28.7222.4119.7822.412.630.00
AMOTAllied Motio20191209A75.8732.7425.7624.336.998.41
AMPAmeriprise F20191209A4.112.39-0.050.852.441.54
AMPEAmpio Pharma20191209A150.08172.15116.77119.4055.3852.74
AMPHAmphastar Ph20191209A14.7124.96-0.90-0.0725.8725.03
AMPYAmplify Ener20191209A30.8120.742.702.9118.0417.83
AMRBAmerican Riv20191209A189.8272.4120.9022.0651.5150.35
AMRCAmeresco, In20191209A23.0612.425.114.827.327.60
AMRHAmeri Holdin20191209A188.87113.35106.64109.726.703.63
AMRKA-Mark Preci20191209A308.30248.52229.06229.0619.4619.46
AMRSAmyris Inc.20191209A35.4628.6314.309.0714.3319.56
AMRXAmneal Pharm20191209A27.8422.2910.7612.0211.5310.26
AMSAmerican Sha20191209A344.56238.65109.19109.19129.46129.46
AMSCAmerican Sup20191209A34.0923.0512.3911.9910.6611.05
AMSFAMERISAFE, I20191209A32.8320.6513.5514.347.106.31
AMSWAAmerican Sof20191209A33.3523.8412.8613.5210.9810.32
AMTAmerican Tow20191209A4.434.39-0.482.094.862.30
AMTBBAmerant Banc20191209A581.27448.25405.51405.5142.7442.74
AMTDTD Ameritrad20191209A2.073.451.621.361.832.08
AMTXAemetis, Inc20191209A500.58475.14475.08475.080.060.06
AMUETRACS Aleri20191209ETN12.347.396.655.710.741.68
AMUBETRACS Aleri20191209ETN18.98
AMWDAmerican Woo20191209A23.848.594.064.244.534.35
AMZAInfraCap MLP20191209ETF24.6120.3812.0613.178.327.21
AMZNAmazon.Com I20191209A4.032.631.161.611.471.02
ANAutoNation,20191209A9.744.101.872.272.231.82
ANABAnaptysBio,20191209A30.7019.286.216.4713.0712.80
ANATAmerican Nat20191209A92.1934.668.005.7326.6628.93
ANDAAndina Acqui20191209A19.88
ANDEAndersons In20191209A22.4629.752.933.0826.8226.67
ANETArista Netwo20191209A7.173.431.051.312.372.12
ANFAbercrombie20191209A6.426.092.042.854.063.25
ANGIANGI Homeser20191209A13.208.292.052.676.235.61
ANGLVanEck Vecto20191209ETF3.823.672.523.171.150.50
ANGOAngioDynamic20191209A14.355.685.094.580.591.10
ANHAnworth Mort20191209A27.5223.3211.6313.1911.6710.12
ANIKAnika Therap20191209A35.8315.762.484.7713.2710.98
ANIPANI Pharmace20191209A36.6929.599.5010.1920.0919.41
ANIXAnixa Biosci20191209A60.0539.257.727.7831.5331.48
ANSSAnsys Inc20191209A6.332.850.290.422.562.44
ANTMANTHEM, INC.20191209A5.013.901.921.451.982.45
ANYSphere 3D Co20191209A320.15288.81267.29292.9021.52-4.09
AOAiShares Core20191209ETF8.005.654.135.091.530.57
AOBCAmerican Out20191209A12.729.135.166.393.982.71
AOKiShares Core20191209ETF10.676.095.926.020.160.07
AOMiShares Core20191209ETF8.195.644.375.551.270.10
AONAon plc Clas20191209A4.704.602.503.012.101.59
AORiShares Core20191209ETF5.516.506.456.360.050.14
AOSA.O. Smith C20191209A4.254.551.012.313.542.24
AOSLAlpha and Om20191209A38.7331.6817.3717.9414.3113.74
APAmpco-Pittsb20191209A109.8287.2970.2474.3617.0512.94
APAApache Corpo20191209A5.4523.8421.2820.952.562.91
APAMARTISAN PART20191209A9.634.923.163.311.771.61
APDAir Products20191209A3.662.610.281.012.341.60
APDNApplied DNA20191209A81.7652.5940.3931.5912.2021.00
APEIAmerican Pub20191209A46.1213.135.895.977.247.15
APENApollo Endos20191209A406.44222.65221.89221.900.760.75
APEXApex Global20191209A217.86204.37193.52194.7910.859.57
APHAmphenol Cor20191209A4.502.221.651.460.570.76
APHAAphria Inc.20191209A19.9616.696.426.9810.269.70
APLEApple Hospit20191209A6.284.331.892.472.441.86
APLSApellis Phar20191209A17.309.844.943.754.906.09
APLTApplied Ther20191209A216.43102.2274.4989.6327.7212.58
APMAptorum Grou20191209A58.5052.7928.4628.4624.3324.33
APOApollo Globa20191209A4.903.39-0.63-0.754.024.14
APOGApogee Enter20191209A16.306.452.432.954.023.50
APPFAppFolio, In20191209A28.879.892.090.497.809.41
APPNAppian Corpo20191209A16.547.863.344.224.523.65
APPSDigital Turb20191209A12.4113.404.374.729.048.68
APREAprea Therap20191209A204.6780.0140.6255.4738.9224.07
APRNBlue Apron H20191209A36.8126.3910.2513.4716.1412.92
APTAlpha Pro Te20191209A197.86216.52220.11205.52-3.5911.01
APTOAptose Biosc20191209A46.4141.8319.5328.7922.3013.04
APTSPreferred Ap20191209A13.979.875.415.554.464.33
APTVAptiv PLC20191209A4.902.100.75-0.291.352.39
APTXAptinyx Inc.20191209A181.24144.24123.84124.4720.4019.77
APVOAptevo Thera20191209A139.17213.52199.88198.7613.6314.76
APWCAsia Pacific20191209A438.45191.91191.91191.910.000.00
APXTApex Technol20191209A620.9830.3030.3030.300.000.00
APYApergy Corpo20191209A23.759.313.103.416.215.90
APYXApyx Medical20191209A54.0037.0918.3721.2918.7215.80
AQBAquaBounty T20191209A138.04106.8878.0579.3628.8227.52
AQMSAqua Metals,20191209A61.9671.3440.9649.5030.4521.84
AQNAlgonquin Po20191209A7.196.651.361.645.295.00
AQSTAquestive Th20191209A60.1234.7523.0123.9311.7410.82
AQUAEvoqua Water20191209A11.105.981.762.084.223.91
ARANTERO RESOU20191209A38.5131.6511.8816.2919.7515.32
ARAAmerican Ren20191209A52.4830.9310.8411.4820.0919.45
ARAVAravive, Inc20191209A68.0346.7831.2032.7715.5814.01
ARAYAccuray Inco20191209A34.8828.2410.2511.6517.9916.60
ARCARC Document20191209A91.0162.4848.5053.0613.989.42
ARCBArcBest Corp20191209A23.049.97-6.384.0616.445.92
ARCCAres Capital20191209A5.364.541.391.553.152.99
ARCEArco Platfor20191209A58.7620.7413.6414.807.105.94
ARCHArch Coal, I20191209A16.969.693.103.136.596.56
ARCMArrow Reserv20191209ETF16.35
ARCOARCOS DORADO20191209A24.9814.708.358.686.356.02
ARCTArcturus The20191209A141.9297.1665.1972.6531.9724.51
ARDArdagh Group20191209A25.5413.787.298.006.495.78
ARDSAridis Pharm20191209A523.08180.49157.49172.5923.007.89
ARDXArdelyx, Inc20191209A25.5817.902.321.0715.5816.82
AREAlexandria R20191209A4.092.550.670.971.881.59
ARECAMERICAN RES20191209A386.33604.83447.74444.77157.10160.07
ARESAres Managem20191209A17.8020.5511.4112.539.148.02
ARGOArgo Group I20191209A20.344.902.072.272.832.64
ARGTGlobal X MSC20191209ETF26.3334.9930.5533.424.441.57
ARIAPOLLO COMME20191209A5.514.321.812.142.502.18
ARKFARK Fintech20191209ETF32.4122.3911.6611.6610.7310.73
ARKGARK Genomic20191209ETF15.8412.9910.3210.902.672.09
ARKKARK Innovati20191209ETF9.3713.574.2812.209.291.36
ARKQARK Autonomo20191209ETF23.6814.5710.6313.823.940.75
ARKRArk Restaura20191209A144.4387.2071.5571.5515.6415.64
ARKWARK Next Gen20191209ETF7.783.953.723.810.230.14
ARLAmerican Rea20191209A585.42188.7984.48109.57104.3179.22
ARLOArlo Technol20191209A32.1824.1510.9011.5013.2312.61
ARLPAlliance Res20191209A19.1416.818.1410.608.676.21
ARMKARAMARK20191209A4.562.820.961.621.861.20
ARMPArmata Pharm20191209A72.2551.5749.0848.872.492.70
ARNAArena Pharma20191209A15.219.925.932.223.997.70
ARNCArconic Corp20191209A3.395.32-0.451.005.784.32
AROCArchrock Inc20191209A12.498.822.803.986.024.85
AROWArrow Financ20191209A48.86127.742.513.02125.23124.71
ARPOAerpio Pharm20191209A190.52157.98109.20111.7848.7846.19
ARRARMOUR Resid20191209A5.864.972.072.692.892.28
ARTLArtelo Biosc20191209A459.47259.45228.85235.4830.5923.97
ARTNAArtesian Res20191209A115.8763.7959.7061.434.102.36
ARTWArts-Way Man20191209A324.73243.80217.14217.6226.6626.18
ARVNArvinas, Inc20191209A50.88145.11141.65141.683.463.43
ARWArrow Electr20191209A5.043.050.330.202.722.85
ARWRArrowhead Re20191209A20.4112.252.543.769.728.50
ARYAARYA Science20191209A96.14
ASBAssociated B20191209A4.886.371.772.024.624.36
ASCARDMORE SHIP20191209A32.1019.578.339.5311.2410.04
ASEAGlobal X FTS20191209ETF116.4767.5467.5467.540.000.00
ASETFlexShares R20191209ETF57.9824.6324.6324.630.000.00
ASFIAsta Funding20191209A76.9461.5161.5161.510.000.00
ASGNASGN Incorpo20191209A11.135.533.462.762.072.77
ASHAshland Glob20191209A5.472.570.731.091.841.48
ASHRXtrackers Ha20191209ETF3.582.601.652.190.950.41
ASHSXtrackers Ha20191209ETF27.3115.6915.5915.110.100.58
ASHXXtrackers MS20191209ETF100.2353.4853.4853.480.000.00
ASIXAdvanSix Inc20191209A24.1812.184.876.267.315.91
ASMAvino Silver20191209A63.6792.2677.8482.7414.429.52
ASMBAssembly Bio20191209A42.6926.495.8112.2520.6914.24
ASNAAscena Retai20191209A71.0857.8340.0944.7917.7413.05
ASPNAspen Aeroge20191209A72.6077.9645.5046.4832.4631.48
ASPSAltisource P20191209A30.4024.8814.1813.9410.7010.95
ASPUASPEN GROUP,20191209A57.0467.8258.8959.448.938.37
ASRTAssertio The20191209A35.6178.3649.9053.3628.4625.01
ASRVAmeriServ Fi20191209A67.8030.2732.0934.19-1.82-3.92
ASTCAstrotech Co20191209A281.08132.60106.14123.4526.469.15
ASTEAstec Indust20191209A24.429.774.144.825.634.95
ASURAsure Softwa20191209A40.7523.961.782.0622.1821.90
ASYSAmtech Syste20191209A62.3847.4216.8921.7030.5325.72
ATAtlantic Pow20191209A42.1353.4127.9828.1925.4325.22
ATECAlphatec Hol20191209A32.5222.1512.3111.079.8411.08
ATENA10 NETWORKS20191209A23.0736.7823.3414.3513.4422.43
ATESTCTest Symbol20191209A28.1615.5015.6115.61-0.10-0.10
ATESTGTEST SYMBOL20191209A27.4616.5516.5516.540.000.02
ATEXAnterix Inc.20191209A47.3024.7416.0516.988.337.43
ATGEAdtalem Glob20191209A12.455.571.230.994.344.58
ATHAthene Holdi20191209A5.083.411.090.952.332.46
ATHXAthersys, In20191209A87.4264.7331.3232.5733.4232.16
ATIAllegheny Te20191209A9.276.351.742.274.614.08
ATIFATIF Holding20191209A314.37186.36140.63152.3945.7333.96
ATKRAtkore Inter20191209A8.968.022.973.825.054.20
ATLCAtlanticus H20191209A264.46240.90201.27200.6139.6240.29
ATLOAMES Nationa20191209A137.6381.8070.0474.0311.767.77
ATMPiPath Select20191209ETF10.137.125.656.201.460.91
ATNIATN Internat20191209A48.8826.649.1913.7217.4512.92
ATNMActinium Pha20191209A52.7782.8458.3358.9524.5123.89
ATNXAthenex, Inc20191209A25.4724.6313.0713.2311.5611.40
ATOAtmos Energy20191209A4.461.810.550.741.261.06
ATOMAtomera Inco20191209A142.19104.4443.5045.5960.9558.85
ATOSAtossa Thera20191209A207.38101.1997.0897.084.114.11
ATRAptarGroup,20191209A14.783.426.015.83-2.59-2.40
ATRAAtara Biothe20191209A27.5823.677.907.9615.7715.71
ATRCAtriCure, In20191209A25.3023.063.223.4219.8419.64
ATROAstronics Co20191209A16.9212.970.671.6112.3011.36
ATRSAntares Phar20191209A21.7650.6444.2040.476.6610.44
ATSGAir Transpor20191209A15.1923.50-0.77-0.7124.2724.21
ATTOAtento S.A.20191209A88.7150.0151.8939.55-1.8810.46
ATUSAltice USA,20191209A4.474.941.011.463.923.48
ATVIActivision B20191209A2.162.881.020.991.871.90
ATXIAvenue Thera20191209A122.9583.9945.5745.5738.4238.42
AUBAtlantic Uni20191209A12.217.74-2.311.1710.046.57
AUBNAuburn Natio20191209A429.25248.50226.96226.9621.5421.54
AUDCAudioCodes L20191209A26.2116.515.588.1910.938.31
AUGAuryn Resour20191209A112.51100.6834.5136.6666.1764.02
AUMNGolden Miner20191209A123.81194.08158.31161.7935.7732.29
AUPHAurinia Phar20191209A11.949.112.954.166.164.95
AUSFGlobal X Ada20191209ETF25.0610.439.299.291.141.14
AUTOAutoWeb, Inc20191209A146.9766.8764.3060.752.576.12
AUYYamana Gold,20191209A28.0824.538.639.9415.8514.54
AVAAvista Corpo20191209A8.513.852.892.910.960.94
AVAVAeroVironmen20191209A19.3011.71-0.64-0.3512.3412.06
AVBAvalonBay Co20191209A6.002.660.890.641.762.02
AVCOAvalon Globo20191209A102.22143.54141.47140.992.072.55
AVDAmerican Van20191209A23.268.002.013.755.994.24
AVDEAvantis Inte20191209ETF19.6712.436.926.465.515.98
AVDVAvantis Inte20191209ETF15.077.485.425.422.052.05
AVEMAvantis Emer20191209ETF28.6419.7216.2916.343.433.38
AVEOAVEO Pharmac20191209A59.5375.4959.6561.4015.8414.09
AVGOBroadcom Inc20191209A4.012.121.851.840.270.28
AVGRAvinger, Inc20191209A215.05254.02168.37185.0085.6569.02
AVIDAvid Technol20191209A36.0720.2310.2510.249.999.99
AVLRAvalara, Inc20191209A17.698.251.692.616.575.64
AVNSAvanos Medic20191209A16.556.762.041.844.724.91
AVNWAviat Networ20191209A165.2154.6439.7540.4614.8914.18
AVROAVROBIO, Inc20191209A76.4187.7746.8247.0940.9540.67
AVTAvnet, Inc.20191209A5.941.842.210.50-0.361.34
AVTRAvantor, Inc20191209A7.646.262.873.813.392.45
AVUSAvantis U.S.20191209ETF17.8410.149.7010.140.450.00
AVUVAvantis U.S.20191209ETF18.109.829.829.820.000.00
AVXLAnavex Life20191209A45.0745.9014.1317.9631.7727.94
AVYAvery Dennis20191209A5.894.461.830.362.634.09
AVYAAvaya Holdin20191209A9.628.781.440.627.348.16
AWIArmstrong Wo20191209A12.199.262.673.136.596.13
AWKAmerican Wat20191209A4.744.411.081.053.333.35
AWRAmerican Sta20191209A10.355.513.153.282.352.23
AWREAware Inc20191209A245.84143.2966.6866.6976.6176.60
AWTMAware Ultra-20191209ETF3.973.943.943.940.000.00
AWXAvalon Holdi20191209A241.62188.02165.90165.9022.1322.13
AXAxos Financi20191209A10.907.480.540.896.936.59
AXASAbraxas Petr20191209A78.0886.7359.7959.0226.9327.71
AXDXAccelerate D20191209A30.7533.348.899.5124.4523.83
AXEAnixter Inte20191209A6.253.031.952.241.080.79
AXGNAxogen, Inc.20191209A22.9625.58-1.19-0.7126.7726.28
AXGTAxovant Gene20191209A136.7961.3649.6240.1011.7421.26
AXJLWisdomTree A20191209ETF30.8928.9723.2223.365.755.61
AXLAmerican Axl20191209A10.788.733.364.405.374.33
AXLAAxcella Heal20191209A197.53157.58229.71235.65-72.12-78.07
AXNXAxonics Modu20191209A41.8520.698.128.6912.5612.00
AXPAmerican Exp20191209A1.560.980.580.630.400.35
AXRAMREP Corpor20191209A263.70167.59108.24108.5759.3559.01
AXSAxis Capital20191209A6.531.96-1.90-0.233.862.19
AXSMAxsome Thera20191209A21.6917.186.116.5511.0710.64
AXTAAxalta Coati20191209A3.634.152.052.122.102.02
AXTIAXT Inc20191209A48.4139.8330.4230.799.419.60
AXUAlexco Resou20191209A53.9244.8021.9523.5422.8421.22
AYAtlantica Yi20191209A9.416.371.201.365.175.01
AYIAcuity Brand20191209A14.204.792.452.732.342.06
AYTUAytu BioScie20191209A76.9687.5926.5426.9261.0560.68
AYXAlteryx, Inc20191209A12.4711.685.836.515.855.17
AZOAutoZone, In20191209A12.435.611.342.014.263.58
AZPNAspen Techno20191209A10.274.661.562.193.092.47
AZREAzure Power20191209A179.94102.3875.3275.5427.0626.84
AZRXAzurRx BioPh20191209A162.77140.93115.35114.0825.5726.85
AZZAZZ Inc.20191209A16.797.141.491.435.645.70
BBarnes Group20191209A16.7715.678.8410.036.845.63
BABoeing Compa20191209A3.272.481.021.231.451.25
BABInvesco Taxa20191209ETF4.974.023.763.770.250.24
BACBank of Amer20191209A2.982.670.550.652.122.01
BAHBooz Allen H20191209A5.442.430.300.522.131.91
BALiPath Series20191209ETN36.7534.3237.7236.90-3.40-2.59
BAMBrookfield A20191209A2.011.821.480.910.340.90
BANCBanc of Cali20191209A9.917.074.273.982.803.09
BANDBandwidth In20191209A24.2417.306.558.4710.758.82
BANFBancfirst Co20191209A37.3912.535.415.377.117.16
BANRBanner Corp.20191209A14.146.903.753.673.153.23
BANXStoneCastle20191209A84.9462.4258.1258.764.313.67
BAPCredicorp LT20191209A17.0210.484.363.946.126.54
BAPRInnovator S&20191209ETF38.7712.3012.1612.160.130.13
BASIBioanalytica20191209A216.04243.85205.01205.0238.8438.83
BATRALiberty Medi20191209A28.7135.338.034.2727.3031.06
BATRKLiberty Medi20191209A25.0115.055.699.399.365.66
BATTAmplify Adva20191209ETF43.7046.9226.0426.0420.8820.88
BAUGInnovator S&20191209ETF34.9526.8126.8126.810.000.00
BAXBaxter Inter20191209A2.802.79-1.37-1.244.164.04
BBBlackBerry L20191209A18.3014.718.068.896.655.82
BBAXJPMorgan Bet20191209ETF25.0114.1312.9513.591.180.54
BBBYBed Bath & B20191209A6.726.941.311.805.635.14
BBCVirtus LifeS20191209ETF29.7428.2026.6430.131.56-1.93
BBCAJPMorgan Bet20191209ETF5.082.452.382.200.070.26
BBCPConcrete Pum20191209A86.1267.1632.5232.5934.6434.58
BBDCBarings BDC,20191209A11.487.586.807.010.790.57
BBEUJPMorgan Bet20191209ETF4.303.052.662.680.390.37
BBGIBeasley Broa20191209A119.3473.9368.5071.985.421.94
BBHVanEck Vecto20191209ETF6.924.924.084.340.840.58
BBIBrickell Bio20191209A260.64141.04120.66122.1520.3818.88
BBINJPMorgan Bet20191209ETF4.095.916.205.91-0.290.00
BBIOBridgeBio Ph20191209A97.2132.4016.5718.6415.8313.76
BBJPJPMorgan Bet20191209ETF4.093.312.442.490.880.83
BBPVirtus LifeS20191209ETF22.6012.053.163.978.908.08
BBQBBQ Holdings20191209A302.15130.25112.66117.2617.5912.99
BBREJPMorgan Bet20191209ETF3.915.001.081.773.923.23
BBSAJPMorgan Bet20191209ETF6.427.456.936.930.520.52
BBSIBarrett Busi20191209A52.9526.5215.6818.9310.847.60
BBUBrookfield B20191209A30.1119.139.9410.139.189.00
BBUSJPMorgan Bet20191209ETF3.525.795.795.790.000.00
BBWBuild-A-Bear20191209A75.78240.35225.69227.6114.6512.73
BBXBBX Capital20191209A30.4928.1220.9721.307.156.83
BBYBest Buy Com20191209A2.642.061.351.190.710.87
BCBrunswick Co20191209A7.743.811.801.712.022.10
BCBPBCB Bancorp20191209A40.4889.8115.6817.6574.1872.16
BCCBoise Cascad20191209A14.034.651.711.532.933.11
BCDAberdeen Sta20191209ETF20.1416.7216.7216.720.000.00
BCDABioCardia, I20191209A941.86623.74523.14523.82100.6099.92
BCEBCE, Inc.20191209A2.131.950.900.871.051.07
BCEIBONANZA CREE20191209A26.5613.112.231.9610.8811.15
BCELAtreca, Inc.20191209A126.45113.1043.0558.2870.0554.82
BCIAberdeen Sta20191209ETF17.479.516.098.083.421.43
BCLIBrainstorm C20191209A74.7652.2031.1431.8421.0620.36
BCMiPath Pure B20191209ETN19.088.168.318.31-0.14-0.14
BCMLBayCom Corp20191209A160.3350.9948.2844.522.716.47
BCOThe Brink's20191209A12.004.640.791.053.853.59
BCOMB Communicat20191209A322.94178.35168.47178.019.880.34
BCORBlucora, Inc20191209A11.847.843.625.844.232.01
BCOVBrightcove,20191209A22.4921.646.056.4315.5915.21
BCOW1895 Bancorp20191209A278.01234.52224.49224.4910.0310.03
BCPCBalchem Corp20191209A34.7710.003.733.926.276.07
BCRXBioCryst Pha20191209A39.1337.6217.5425.0420.0812.58
BCSFBain Capital20191209A8.518.103.463.904.634.20
BCTFBancorp 34,20191209A138.35114.31114.31114.310.000.00
BDCBelden Inc.20191209A16.665.943.002.492.943.45
BDCSUBS AG Excha20191209ETN42.7560.2621.2421.2439.0239.02
BDCYETRACS 2xMon20191209ETN108.76
BDCZETRACS Wells20191209ETN27.834.924.924.920.000.00
BDECInnovator S&20191209ETF14.6410.769.149.181.621.57
BDGEBridge Banco20191209A53.7124.0017.4718.536.535.47
BDLFlanigan's E20191209A461.04288.19288.19288.190.000.00
BDNBrandywine R20191209A6.664.722.001.732.722.99
BDRBlonder Tong20191209A172.61115.48115.48115.480.000.00
BDSIBioDelivery20191209A16.0713.672.654.0011.029.67
BDXBecton, Dick20191209A5.252.542.581.91-0.040.62
BEBloom Energy20191209A20.0118.4211.4211.046.997.37
BEATBioTelemetry20191209A17.6213.928.937.394.996.53
BECNBeacon Roofi20191209A10.305.131.571.583.563.55
BELFABel Fuse Inc20191209A519.78298.65275.29268.1623.3630.49
BELFBBel Fuse Inc20191209A55.3728.0410.8510.1617.1917.88
BENFranklin Res20191209A3.884.050.601.083.442.97
BEPBrookfield R20191209A6.455.551.083.124.472.43
BERYBerry Global20191209A5.343.360.960.952.392.41
BFABrown-Forman20191209A35.5619.0013.0713.385.935.62
BFBBrown-Forman20191209A5.113.782.132.011.651.77
BFAMBRIGHT HORIZ20191209A12.584.651.642.173.022.48
BFCBank First C20191209A146.9876.6952.8853.4623.8123.23
BFINBankFinancia20191209A65.8040.2528.9729.6111.2810.64
BFITGlobal X Hea20191209ETF46.2829.3422.8222.826.526.52
BFORBarron's 40020191209ETF22.969.408.908.900.490.49
BFSSaul Centers20191209A41.1724.767.3010.3717.4614.39
BFSTBusiness Fir20191209A260.83100.0340.0542.4859.9857.56
BGBunge Limite20191209A6.583.631.071.062.572.58
BGCPBGC Partners20191209A17.3715.586.567.979.017.61
BGFVBig 5 Sporti20191209A71.9544.2818.5722.7825.7021.50
BGGBriggs & Str20191209A24.6919.4515.3114.014.135.43
BGIBirks Group20191209A163.43104.2578.2078.2026.0526.05
BGRNiShares Glob20191209ETF23.3116.3515.7815.780.570.57
BGSB&G Foods, I20191209A8.596.002.783.353.222.65
BGSFBG Staffing20191209A60.5022.0614.7215.987.346.08
BHBiglari Hold20191209A98.7544.9530.7838.2914.166.66
BHABiglari Hold20191209A0.139.57
BHATBlue Hat Int20191209A259.01136.1555.3761.0280.7875.13
BHBBar Harbor B20191209A94.5140.7830.5731.1210.229.67
BHCBausch Healt20191209A3.803.89-4.74-3.048.636.94
BHEBenchmark El20191209A11.038.401.424.506.983.90
BHFBrighthouse20191209A6.355.351.351.304.004.06
BHLBBerkshire Hi20191209A12.554.671.001.733.672.94
BHRBraemar Hote20191209A33.7116.735.977.3110.769.41
BHTGBioHiTech Gl20191209A313.31194.58188.59185.825.998.76
BHVNBiohaven Pha20191209A24.299.762.894.926.874.84
BIBProShares Ul20191209ETF6.524.34-1.680.496.023.84
BIBLInspire 10020191209ETF15.8326.4326.5026.50-0.07-0.07
BICKFirst Trust20191209ETF51.6237.2437.2437.240.000.00
BIGBig Lots, In20191209A8.446.341.762.114.584.23
BIIBBiogen Inc.20191209A6.323.730.150.333.583.40
BILSPDR Bloombe20191209ETF1.090.760.760.760.000.00
BIMIBOQI Interna20191209A113.17135.701.9442.04133.7993.38
BIOBio-Rad Labo20191209A19.427.343.223.914.063.42
BIOBBio-Rad Labo20191209A92.6738.6738.6738.670.000.00
BIOCBiocept, Inc20191209A31.4477.7246.0255.7131.7121.99
BIOLBiolase, Inc20191209A172.90202.09119.66147.9382.4454.17
BIOXBioceres Cro20191209A322.21115.0375.1084.9939.9330.04
BIPBrookfield I20191209A5.233.913.923.68-0.020.23
BISProShares Ul20191209ETF8.085.55-2.43-0.627.986.16
BIVVanguard Int20191209ETF1.830.910.810.900.100.01
BIZDVanEck Vecto20191209ETF14.4815.1314.7214.720.410.41
BJBJs Wholesal20191209A6.544.181.722.522.471.67
BJANInnovator S&20191209ETF5.8736.434.486.4831.9529.95
BJKVanEck Vecto20191209ETF74.1722.7922.0723.070.71-0.28
BJRIBJ's Restaur20191209A19.9413.772.192.2011.5811.58
BJULInnovator S&20191209ETF16.509.237.588.321.650.91
BJUNInnovator S&20191209ETF30.8514.6214.6214.620.000.00
BKBank of New20191209A2.272.880.340.412.542.47
BKCCBlackRock Ca20191209A20.7015.458.298.337.167.12
BKDBrookdale Se20191209A14.3111.609.137.642.463.95
BKEThe Buckle,20191209A10.745.111.292.393.822.72
BKEPBlueknight E20191209A91.7882.8070.3270.3212.4712.47
BKFiShares MSCI20191209ETF15.0249.1149.1449.14-0.03-0.03
BKHBlack Hills20191209A9.794.281.542.852.741.43
BKIBlack Knight20191209A5.794.072.902.441.171.63
BKLNInvesco Seni20191209ETF4.432.842.092.320.750.52
BKNGBooking Hold20191209A12.005.783.443.582.352.07
BKRBaker Hughes20191209A4.714.860.900.743.914.13
BKSCBank of Sout20191209A181.87155.99156.57156.57-0.58-0.58
BKTIBK Technolog20191209A171.75133.0173.0073.0060.0160.01
BKUBankunited,20191209A5.152.91-0.54-0.013.452.92
BKYIBIO-key Inte20191209A432.44288.0413.5713.57274.47274.47
BLBlackLine, I20191209A13.3715.754.574.0011.1811.76
BLBDBlue Bird Co20191209A47.7623.3820.3119.803.073.58
BLCMBellicum Pha20191209A101.1077.9564.5960.6813.3717.27
BLCNReality Shar20191209ETF60.5242.3445.4345.43-3.09-3.09
BLDTopBuild Cor20191209A16.808.744.822.993.935.76
BLDPBallard Powe20191209A16.4016.626.007.9010.648.74
BLDRBuilders Fir20191209A4.9611.79-3.06-2.6714.8514.46
BLESInspire Glob20191209ETF153.3363.4639.1954.7024.288.77
BLFSBioLife Solu20191209A59.6430.757.116.0623.6424.69
BLHYVirtus Newfl20191209ETF62.9633.7242.0842.08-8.35-8.35
BLINBridgeline D20191209A285.67200.54198.98176.901.5623.64
BLKBlackrock, I20191209A5.702.811.421.461.391.35
BLKBBlackbaud, I20191209A15.745.651.852.073.803.59
BLLBall Corpora20191209A4.213.17-2.81-2.415.985.58
BLMNBloomin' Bra20191209A7.884.720.860.503.864.22
BLNKBlink Chargi20191209A100.3777.0444.4463.3132.5913.73
BLOKAmplify Tran20191209ETF22.4515.7314.5015.341.230.39
BLPHBellerophon20191209A94.7176.2243.9536.3832.2739.84
BLUBELLUS Healt20191209A88.7574.56-2.881.9077.4472.66
BLUEbluebird bio20191209A14.9512.253.435.048.817.21
BLVVanguard Lon20191209ETF4.111.900.960.630.941.27
BLXBanco Latino20191209A22.1220.0411.0210.909.029.14
BMCHBMC Stock Ho20191209A10.894.251.711.592.552.66
BMIBadger Meter20191209A17.485.871.291.464.584.41
BMLPDorsey Wrigh20191209ETF72.59159.37158.28156.401.082.97
BMOBank of Mont20191209A2.431.850.480.561.361.29
BMRABIOMERICA IN20191209A264.87150.21135.43149.0314.781.18
BMRCBank of Mari20191209A50.5530.5722.3723.258.207.32
BMRNBioMarin Pha20191209A7.195.271.751.953.523.32
BMTCBryn Mawr Ba20191209A32.0010.315.675.904.644.41
BMYBristol-Myer20191209A1.691.572.451.17-0.880.39
BNDVanguard Tot20191209ETF1.190.750.600.450.150.30
BNDCFlexShares C20191209ETF11.44
BNDWVanguard Tot20191209ETF3.463.843.153.310.700.53
BNDXVanguard Tot20191209ETF1.720.970.790.810.180.16
BNEDBarnes & Nob20191209A34.4228.669.119.0719.5519.59
BNFTBenefitfocus20191209A23.6213.855.726.818.137.04
BNGOBionano Geno20191209A103.5296.1276.3480.0819.7816.04
BNKDMicroSectors20191209ETN53.80
BNKOMicroSectors20191209ETN62.95
BNKUMicroSectors20191209ETN13.3031.1029.3230.211.780.89
BNKZMicroSectors20191209ETN27.24
BNOVInnovator S&20191209ETF26.9022.3422.3422.340.000.00
BNSBank of Nova20191209A1.811.851.111.150.740.70
BNSOBonso Electr20191209A666.1349.5730.9530.9518.6218.62
BOCHBank of Comm20191209A48.1339.8135.9932.313.827.50
BOCTInnovator S&20191209ETF25.5115.4215.6915.69-0.28-0.28
BOHBank of Hawa20191209A14.205.531.541.793.993.74
BOKFBOK Financia20191209A15.805.792.092.893.702.90
BOMNBoston Omaha20191209A46.9944.1133.1320.5410.9823.57
BONDPIMCO Active20191209ETF2.953.092.122.540.970.54
BOOMDMC Global I20191209A30.8330.198.438.7821.7621.41
BOOTBoot Barn Ho20191209A11.319.515.415.504.104.01
BORRBorr Drillin20191209A114.09100.6395.2096.775.433.86
BOSCB.O.S. Bette20191209A271.74172.34115.97136.0856.3636.26
BOSSGlobal X Fou20191209ETF43.2336.8336.8336.830.000.00
BOTJBank of the20191209A459.6178.1339.9139.9138.2338.23
BOTZGlobal X Fun20191209ETF4.715.942.492.433.453.51
BOUTInnovator IB20191209ETF79.0268.2556.6944.5611.5623.69
BOXBOX, INC.20191209A7.596.281.061.695.224.59
BOXLBoxlight Cor20191209A197.46196.91197.00222.42-0.09-25.52
BPFHBoston Priva20191209A11.607.231.571.625.665.62
BPMCBlueprint Me20191209A22.8210.835.326.355.514.48
BPMPBP Midstream20191209A19.7010.544.105.026.445.52
BPMXBioPharmX Co20191209A176.47286.60283.63217.182.9769.42
BPOPPopular Inc20191209A6.185.361.582.093.783.27
BPRNThe Bank of20191209A162.72114.09122.77110.94-8.683.16
BPTBP Prudhoe B20191209A56.6940.7927.0026.7013.8014.09
BPTHBio-Path Hol20191209A90.2464.5228.6735.2535.8529.27
BPYBrookfield P20191209A5.395.950.971.254.984.69
BRBroadridge F20191209A5.884.941.513.273.431.66
BRBRBellRing Bra20191209A17.405.944.935.101.010.85
BRCBrady Corpor20191209A11.698.233.844.514.393.72
BREWCraft Brew A20191209A6.395.692.773.172.922.52
BRFVanEck Vecto20191209ETF53.0522.9218.7318.814.184.10
BRGBluerock Res20191209A19.2212.211.772.1110.4410.10
BRIDBridgford Fo20191209A449.41167.4487.23125.5580.2141.71
BRKABerkshire Ha20191209A
BRKBBERKSHIRE HA20191209A1.491.600.690.480.911.12
BRKLBrookline Ba20191209A12.4814.881.101.5613.7813.33
BRKRBruker Corpo20191209A9.6216.154.497.3411.668.81
BRKSBrooks Autom20191209A14.0013.284.925.558.367.73
BRMKBroadmark Re20191209A11.209.524.525.465.014.07
BRNBarnwell Ind20191209A203.34346.81178.27247.03168.5499.78
BROBrown & Brow20191209A3.122.560.220.392.342.17
BROGBrooge Energ20191209A38.9530.4930.4930.490.000.00
BRPBRP Group, I20191209A67.3739.33-8.25-12.2847.5851.61
BRPABig Rock Par20191209A2384.62
BRTBRT Apartmen20191209A153.5075.6370.7070.674.944.97
BRXBRIXMOR PROP20191209A4.733.282.672.050.621.23
BRYBerry Corpor20191209A21.4713.203.935.919.277.29
BRZUDirexion Dai20191209ETF3.704.794.033.830.760.96
BSAEInvesco Bull20191209ETF37.2025.0325.0325.030.000.00
BSBEInvesco Bull20191209ETF38.3735.4735.4735.470.000.00
BSCEInvesco Bull20191209ETF39.891.981.981.980.000.00
BSCKInvesco Bull20191209ETF4.704.364.334.330.020.02
BSCLInvesco Bull20191209ETF4.842.903.243.10-0.34-0.19
BSCMInvesco Bull20191209ETF4.662.682.682.680.000.00
BSCNInvesco Bull20191209ETF4.902.942.782.780.170.17
BSCOInvesco Bull20191209ETF5.263.353.353.350.000.00
BSCPInvesco Bull20191209ETF10.345.575.825.86-0.25-0.30
BSCQInvesco Bull20191209ETF18.6210.728.788.751.941.97
BSCRInvesco Bull20191209ETF24.6616.0015.9615.980.040.02
BSCSInvesco Bull20191209ETF29.5012.4512.4512.450.000.00
BSCTInvesco Bull20191209ETF20.808.228.228.220.000.00
BSDEInvesco Bull20191209ETF34.5439.0436.4236.422.622.62
BSEPInnovator S&20191209ETF22.8921.1621.1621.160.000.00
BSETBassett Furn20191209A87.1445.8933.2539.9812.635.91
BSGMBioSig Techn20191209A119.9775.4264.2664.3211.1611.10
BSIGBrightSphere20191209A15.3010.721.953.508.777.21
BSJKInvesco Bull20191209ETF4.3716.7016.7016.700.000.00
BSJLInvesco Bull20191209ETF4.453.443.323.320.130.13
BSJMInvesco Bull20191209ETF4.713.402.922.670.480.73
BSJNInvesco Bull20191209ETF3.896.586.636.59-0.05-0.01
BSJOInvesco Bull20191209ETF8.273.873.273.380.600.49
BSJPInvesco Bull20191209ETF7.675.412.792.792.612.61
BSJQInvesco Bull20191209ETF11.728.758.758.750.000.00
BSJRInvesco Bull20191209ETF8.034.504.504.500.000.00
BSMBlack Stone20191209A16.7911.115.016.626.104.49
BSMLInvesco Bull20191209ETF20.0519.9319.9319.930.000.00
BSMMInvesco Bull20191209ETF20.0619.1519.1519.150.000.00
BSMNInvesco Bull20191209ETF16.0514.3414.3414.340.000.00
BSMOInvesco Bull20191209ETF8.046.466.466.460.000.00
BSMPInvesco Bull20191209ETF12.2511.9711.9711.970.000.00
BSMQInvesco Bull20191209ETF15.1315.9315.9315.930.000.00
BSMRInvesco Bull20191209ETF11.628.988.988.980.000.00
BSMSInvesco Bull20191209ETF11.738.968.968.960.000.00
BSMTInvesco Bull20191209ETF11.798.048.048.040.000.00
BSQRBSQUARE Corp20191209A298.51183.65106.33106.3377.3277.32
BSRRSierra Banco20191209A57.1526.9525.1523.401.803.55
BSTCBioSpecifics20191209A82.2838.0626.2227.7011.8410.35
BSVVanguard Sho20191209ETF1.240.920.740.820.180.10
BSVNBank7 Corp.20191209A238.85101.1958.0457.5443.1443.65
BSXBoston Scien20191209A2.462.361.371.111.001.25
BTAIBioXcel Ther20191209A236.74131.98106.35106.8725.6325.11
BTALAGFiQ U.S. M20191209ETF19.3813.0428.0928.11-15.05-15.07
BTEBaytex Energ20191209A86.9273.3045.3058.6228.0114.68
BTECPrincipal He20191209ETF25.1711.2213.1511.22-1.930.00
BTGB2Gold Corp.20191209A27.4622.9410.4610.5712.4812.37
BTNBallantyne S20191209A981.54348.80342.88343.645.915.16
BTUPeabody Ener20191209A17.3111.85-3.135.2514.986.60
BUGGlobal X Cyb20191209ETF37.09114.7266.0265.9548.7048.77
BULPacer US Cas20191209ETF15.4257.9750.2454.107.723.86
BURLBURLINGTON S20191209A6.153.111.512.021.611.09
BUSEFirst Busey20191209A14.9915.303.423.1611.8812.13
BUYUSCF SummerH20191209ETF76.8062.5162.5162.510.000.00
BUYNUSCF SummerH20191209ETF70.69
BVBrightView H20191209A27.599.153.353.035.806.12
BVALBrand Value20191209ETF15.2017.1011.4814.295.632.81
BVSNBroadvision20191209A467.43236.7493.74159.67143.0077.07
BWBabcock & Wi20191209A84.3457.9640.2737.5117.6920.45
BWABorgWarner I20191209A5.055.194.364.020.831.18
BWBBridgewater20191209A29.04170.8742.2746.60128.60124.27
BWENBroadwind En20191209A373.57329.32285.01296.0744.3133.26
BWFGBankwell Fin20191209A164.5046.0210.3611.8935.6734.14
BWXSPDR Bloombe20191209ETF5.1331.424.004.9427.4226.47
BWXTBWX Technolo20191209A6.743.001.321.431.691.57
BWZSPDR Bloombe20191209ETF24.0816.0015.3115.280.700.73
BXThe Blacksto20191209A2.562.25-1.54-1.533.803.79
BXCBlueLinx Hol20191209A62.4040.2416.9822.2523.2617.99
BXGBluegreen Va20191209A68.2629.9916.4019.0313.5810.96
BXMTBlackstone M20191209A2.853.850.520.033.333.82
BXPBoston Prope20191209A5.582.200.750.331.451.87
BXRXBaudax Bio,20191209A174.0897.5494.2694.003.283.54
BXSBancorpSouth20191209A7.793.750.060.323.693.43
BYByline Banco20191209A20.2917.3611.309.926.067.44
BYDBoyd Gaming20191209A9.504.380.870.683.513.71
BYFCBroadway Fin20191209A709.76471.72483.23483.23-11.52-11.52
BYLDiShares Yiel20191209ETF5.744.053.913.850.140.20
BYNDBeyond Meat,20191209A10.029.162.573.316.595.85
BYSIBeyondSpring20191209A180.8482.7245.7547.9536.9634.76
BZHBeazer Homes20191209A19.8615.336.6613.778.671.56
BZQProShares Ul20191209ETF4.834.430.911.553.522.89
CCitigroup In20191209A1.431.22-1.00-1.472.222.70
CAAPCorporacion20191209A44.4933.3919.8924.2813.519.11
CAASChina Automo20191209A94.7353.6435.0536.8618.5916.78
CABACabaletta Bi20191209A199.16149.00109.85103.5539.1545.46
CABOCable One, I20191209A12.979.588.618.581.190.47
CACCamden Natio20191209A47.1015.9410.9110.495.035.45
CACCCredit Accep20191209A33.8914.406.207.198.217.21
CACGClearBridge20191209ETF28.9214.3613.8913.890.460.46
CACICACI INTERNA20191209A20.735.631.953.263.682.36
CADECadence Banc20191209A6.827.993.243.554.754.45
CAECAE INC20191209A4.583.521.361.472.162.05
CAGConagra Bran20191209A3.763.010.420.282.592.74
CAHCardinal Hea20191209A2.993.050.380.572.672.48
CAICAI Internat20191209A23.3511.554.685.476.876.08
CAKECheesecake F20191209A9.959.803.693.956.115.86
CALCaleres Inc20191209A12.827.022.533.224.493.80
CALACalithera Bi20191209A56.0642.989.1416.5133.8426.47
CALFPacer US Sma20191209ETF9.174.434.054.610.38-0.18
CALMCal-Maine Fo20191209A14.0116.992.062.0214.9314.97
CALXCALIX, INC.20191209A24.2217.0713.0315.694.041.39
CAMPCalAmp Corp.20191209A21.7430.78-2.17-1.0532.9631.84
CAMTCamtek Ltd20191209A25.5529.924.616.5225.3123.40
CAPEiPath Shille20191209ETN16.788.9212.809.83-3.87-0.91
CAPLCrossAmerica20191209A64.3728.6122.8224.105.794.51
CAPRCapricor The20191209A148.9371.5944.5251.6227.0619.96
CARAvis Budget20191209A9.215.580.460.325.135.26
CARACara Therape20191209A16.1711.824.505.647.336.18
CARECARTER BANK20191209A45.3226.8514.7916.3012.0610.55
CARGCarGurus, In20191209A9.735.621.141.964.483.66
CAROCarolina Fin20191209A11.1712.348.266.424.085.92
CARSCars.com Inc20191209A16.088.733.864.384.864.34
CARVCarver Banco20191209A452.83304.99172.97158.65132.02146.33
CARZFirst Trust20191209ETF38.0959.1959.1959.190.000.00
CASACasa Systems20191209A32.5928.0912.9210.7715.1717.32
CASHMeta Financi20191209A15.786.510.470.886.045.63
CASICASI Pharmac20191209A54.2242.6026.0229.7016.5812.90
CASSCass Informa20191209A57.7923.1214.5314.718.458.23
CASYCasey's Gene20191209A14.8610.025.475.694.554.32
CATCaterpillar20191209A2.812.111.671.630.450.48
CATBCatabasis Ph20191209A97.9863.838.0622.7355.7741.10
CATCCAMBRIDGE BA20191209A62.4840.2637.7937.702.462.56
CATHGlobal X S&P20191209ETF12.2916.9418.4018.53-1.45-1.59
CATMCardtronics20191209A13.1810.554.294.466.266.10
CATOCATO CORP20191209A15.806.770.671.716.105.07
CATSCatasys Inc.20191209A67.8440.0219.2320.3820.7919.64
CATYCathay Gener20191209A11.675.212.616.762.60-1.55
CBChubb Limite20191209A3.011.330.520.590.810.74
CBANColony Bankc20191209A310.23114.08118.40118.58-4.31-4.50
CBATCBAK Energy20191209A124.54121.5284.9488.5636.5732.95
CBAYCymabay Ther20191209A61.8854.7419.7322.0435.0232.70
CBBCincinnati B20191209A28.2115.605.516.4910.099.12
CBFVCB Financial20191209A74.7548.3516.9917.6331.3630.72
CBIOCatalyst Bio20191209A99.5659.534.566.9954.9752.54
CBLCBL& Associa20191209A89.9582.5246.0245.4136.5037.11
CBLICleveland Bi20191209A673.39546.02528.99528.9917.0417.04
CBMBCBM Bancorp,20191209A16.00
CBMGCellular Bio20191209A71.7563.4038.7544.4524.6618.95
CBNKCapital Banc20191209A221.47103.3998.7698.764.634.63
CBOECboe Global20191209A6.774.652.132.482.522.17
CBONVanEck Vecto20191209ETF36.368.038.038.030.000.00
CBPOChina Biolog20191209A30.6319.149.9310.709.218.44
CBRECBRE GROUP,20191209A3.612.482.924.11-0.44-1.63
CBRLCracker Barr20191209A7.403.910.851.233.062.68
CBSHCommerce Ban20191209A5.612.240.780.541.461.70
CBTCabot Corpor20191209A10.562.695.421.95-2.730.74
CBTXCBTX, Inc. C20191209A50.6035.8727.9133.577.962.30
CBUCommunity Ba20191209A15.576.902.942.493.964.41
CBZCBIZ, Inc.20191209A10.614.48-1.88-1.806.366.27
CCThe Chemours20191209A8.2919.47-1.7914.6121.274.87
CCBCoastal Fina20191209A314.29149.31147.85147.991.461.32
CCBGCapital City20191209A63.0027.247.719.3419.5317.89
CCCClarivate An20191209A7.838.756.846.541.932.22
CCCLChina Cerami20191209A137.91122.5173.5380.2048.9842.30
CCDCalamos Dyna20191209A25.6615.3012.7811.922.513.38
CCEPCoca-Cola Eu20191209A3.392.721.241.341.481.38
CCFChase Corpor20191209A236.06105.3995.7099.889.685.51
CCHCollier Cree20191209A58.5458.5158.5158.510.000.00
CCICrown Castle20191209A3.322.622.452.560.170.06
CCJCameco Corpo20191209A10.918.212.622.635.595.57
CCKCrown Holdin20191209A5.333.341.081.622.261.72
CCLCarnival Cor20191209A2.282.850.461.132.381.72
CCLPCSI Compress20191209A101.98133.22109.50117.7523.7215.47
CCMPCabot Microe20191209A12.736.642.823.303.823.35
CCNECNB Financia20191209A66.0218.5814.8014.963.783.62
CCOClear Channe20191209A39.5550.3242.9641.577.368.75
CCOICogent Commu20191209A14.7821.845.805.5116.0416.34
CCORCore Alterna20191209ETF52.359.119.168.95-0.050.16
CCRCONSOL Coal20191209A101.3773.4545.0645.4628.4027.99
CCRCChina Custom20191209A307.86194.80127.62130.2267.1864.57
CCRNCross Countr20191209A15.5119.005.145.3913.8513.61
CCSCENTURY COMM20191209A12.747.873.804.044.083.83
CCXChurchill Ca20191209A97.5666.0966.0966.090.000.00
CCXIChemoCentryx20191209A27.6916.248.458.447.797.80
CDAYCeridian HCM20191209A11.284.531.211.663.322.87
CDCVictoryShare20191209ETF4.372.062.532.68-0.46-0.61
CDECoeur Mining20191209A14.5614.866.344.828.5210.03
CDEVCentennial R20191209A28.2221.547.428.0214.1013.50
CDKCDK Global,20191209A9.003.901.401.682.502.21
CDLVictoryShare20191209ETF11.754.424.154.190.270.24
CDLXCardlytics,20191209A28.8342.914.138.5538.7834.35
CDMOAvid Bioserv20191209A33.0625.807.789.1418.0216.66
CDNACareDx, Inc.20191209A20.2013.003.065.499.957.52
CDNSCadence Desi20191209A3.394.76-1.13-1.545.886.29
CDORCondor Hospi20191209A13.8312.124.554.557.577.57
CDRCedar Realty20191209A46.0536.5931.1331.955.464.64
CDTXCidara Thera20191209A86.94196.3363.4565.16132.88131.17
CDWCDW Corporat20191209A5.143.600.850.992.752.61
CDXCChromaDex Co20191209A44.0146.5726.2913.6020.2832.97
CDXSCodexis, Inc20191209A15.9017.874.855.8013.0212.07
CDZICADIZ, Inc.20191209A25.2923.3810.6311.4012.7511.98
CECelanese Cor20191209A4.742.690.800.961.881.72
CECECeco Environ20191209A50.2730.0026.8228.043.181.96
CEFSSaba Closed-20191209ETF33.9726.2326.1326.130.100.10
CEICamber Energ20191209A213.13204.24181.27190.2022.9714.04
CEIXCONSOL Energ20191209A21.1012.778.127.544.655.23
CELCellcom Isra20191209A105.8374.1969.3669.364.834.83
CELCCelcuity Inc20191209A225.72113.08105.49106.667.596.42
CELHCelsius Hold20191209A34.1321.489.899.9211.5911.56
CELPCypress Envi20191209A182.92108.9590.0594.9418.9014.02
CEMBiShares J.P.20191209ETF21.359.708.289.301.420.40
CEMIChembio diag20191209A157.16101.7766.0875.9335.6925.84
CENTCentral Gard20191209A28.2815.143.353.7311.8011.41
CENTACentral Gard20191209A16.8611.342.373.148.988.20
CENXCentury Alum20191209A15.3313.062.594.8810.478.18
CEPUCentral Puer20191209A51.7439.1216.5518.1122.5621.01
CEQPCrestwood Eq20191209A17.478.815.095.413.723.39
CERCCerecor Inc.20191209A137.03113.62107.73107.595.886.02
CERNCerner Corp20191209A3.195.561.682.843.882.72
CERSCerus Corp20191209A26.1920.426.217.8314.2012.67
CETVCentral Euro20191209A22.1317.7716.3616.361.411.41
CETXCEMTREX INC.20191209A200.22128.3382.9983.6945.3444.64
CEVACEVA Inc.20191209A22.3710.224.154.266.075.96
CEWWisdomTree20191209ETF44.571.370.080.081.281.28
CEYVictoryShare20191209ETF34.6622.6923.9822.69-1.290.00
CEZVictoryShare20191209ETF25.7427.8427.8427.840.000.00
CFCF Industrie20191209A4.973.412.362.401.041.01
CFAVictoryShare20191209ETF5.689.759.679.670.080.08
CFBCrossFirst B20191209A89.2183.5566.6170.6016.9412.95
CFBICommunity Fi20191209A123.3434.3134.3134.310.000.00
CFBKCentral Fede20191209A132.2184.4084.4084.400.000.00
CFFACF Finance A20191209A39.2619.6019.6019.600.000.00
CFFIC&F Financia20191209A356.94183.30152.08157.2331.2226.07
CFFNCapitol Fede20191209A8.468.931.501.867.437.07
CFGCitizens Fin20191209A2.642.360.270.972.091.39
CFMSConformis, I20191209A73.2860.9938.2440.1422.7420.84
CFOVictoryShare20191209ETF4.192.341.561.570.790.78
CFRCullen/Frost20191209A8.802.781.561.761.221.02
CFRXContraFect C20191209A280.26369.70321.54339.0348.1630.67
CFXColfax Corpo20191209A7.934.271.752.252.532.02
CGThe Carlyle20191209A7.425.231.212.364.032.87
CGACHINA GREEN20191209A222.51105.3573.0381.8532.3223.50
CGBDTCG BDC, Inc20191209A10.129.463.284.216.185.25
CGCCanopy Growt20191209A8.457.623.115.124.512.50
CGENCompugen Ltd20191209A57.5236.569.2611.5927.3024.97
CGIXCancer Genet20191209A104.31102.4554.7160.5247.7341.93
CGNXCognex Corp20191209A8.085.683.633.752.051.93
CGOCalamos Glob20191209A59.1767.2164.0063.823.213.39
CGWInvesco S&P20191209ETF10.3614.0514.5114.56-0.46-0.50
CHADDirexion Dai20191209ETF7.2913.7013.6513.590.040.11
CHAPChaparral En20191209A130.25172.55159.31161.6313.2410.92
CHAUDirexion Dai20191209ETF4.824.513.323.641.200.87
CHCIComstock Hol20191209A193.14160.15159.57159.570.580.58
CHCOCity Holding20191209A29.8113.996.047.437.956.56
CHCTCommunity He20191209A23.0011.016.667.244.353.77
CHDChurch & Dwi20191209A3.553.572.452.481.121.09
CHDNChurchill Do20191209A12.596.072.042.584.033.49
CHEChemed Corpo20191209A27.489.434.945.864.433.51
CHEFThe Chef's W20191209A24.8842.77-0.344.9943.1137.77
CHEKCheck-Cap Lt20191209A290.50246.38208.16234.4738.2111.90
CHEPAGFiQ U.S. M20191209ETF214.42143.29130.25130.2513.0413.04
CHFSCHF Solution20191209A86.2695.3348.8149.2746.5246.06
CHGGCHEGG, INC.20191209A9.044.982.512.572.472.41
CHGXChange Finan20191209ETF18.906.256.256.250.000.00
CHHChoice Hotel20191209A8.723.151.231.091.922.06
CHICalamos Conv20191209A17.6019.216.997.0412.2212.17
CHICGlobal X MSC20191209ETF115.4867.6864.2364.443.453.23
CHIEGlobal X MSC20191209ETF686.87221.48221.48221.480.000.00
CHIHGlobal X MSC20191209ETF1285.261158.771131.161158.7727.610.00
CHIIGlobal X MSC20191209ETF289.03101.86101.86101.860.000.00
CHIKGlobal X MSC20191209ETF69.0846.9946.9946.990.000.00
CHIMGlobal X MSC20191209ETF372.18123.68123.68123.680.000.00
CHIQGlobal X MSC20191209ETF49.3619.4537.6741.58-18.22-22.13
CHISGlobal X MSC20191209ETF96.1944.4049.1849.18-4.77-4.77
CHIXGlobal X MSC20191209ETF19.0637.6623.4823.4814.1814.18
CHKChesapeake E20191209A12.9319.6712.9014.126.835.57
CHKPCheck Point20191209A4.098.813.493.705.315.11
CHMAChiasma, Inc20191209A35.0926.4319.1517.757.288.68
CHMGChemung Fina20191209A112.3227.172.331.7524.8425.42
CHMICHERRY HILL20191209A9.0528.3817.3316.2811.0512.10
CHNALoncar China20191209ETF48.9259.17-78.51-76.67137.68135.84
CHNGChange Healt20191209A16.7911.713.564.638.157.08
CHNRChina Natura20191209A67.36255.81235.12235.1220.6920.69
CHRACharah Solut20191209A160.07115.71111.14113.594.572.13
CHRSCoherus BioS20191209A20.4315.581.853.5413.7212.03
CHRWC.H. Robinso20191209A5.338.611.621.786.996.83
CHSChicos FAS,20191209A24.4022.9913.4813.609.519.39
CHTRCharter Comm20191209A6.783.150.930.862.622.21
CHUYChuy's Holdi20191209A26.6719.173.944.6215.2314.55
CHWCalamos Glob20191209A13.5222.5711.2111.2011.3611.38
CHWYChewy, Inc.20191209A12.347.453.024.184.433.27
CHYCalamos Conv20191209A14.4113.519.6110.833.892.68
CICIGNA Corpor20191209A5.162.360.560.761.811.60
CIACitizens, In20191209A27.7353.3232.5432.6520.7920.68
CIBRFirst Trust20191209ETF17.5314.2213.4613.700.760.52
CIDVictoryShare20191209ETF9.5410.1810.2610.26-0.08-0.08
CIDMCinedigm Cor20191209A739.38646.59633.98634.1412.6012.44
CIENCiena Corpor20191209A3.463.891.381.612.512.28
CIFSChina Intern20191209A361.57282.93284.87278.23-1.944.70
CIGIColliers Int20191209A17.7211.865.126.216.745.64
CILVictoryShare20191209ETF10.213.253.253.250.000.00
CIMChimera Inve20191209A4.904.422.842.701.581.72
CINFCincinnati F20191209A4.517.280.150.737.136.55
CINRCINER RESOUR20191209A100.4632.847.6610.0525.1822.79
CIOCITY OFFICE20191209A9.575.170.880.754.304.42
CIRCIRCOR Inter20191209A21.749.361.683.077.686.29
CITCIT Group In20191209A5.822.951.531.361.421.60
CIVBCivista Banc20191209A84.2033.2719.4421.4613.8311.80
CIXComp X Inter20191209A867.34519.97524.62538.64-4.65-18.66
CIZVictoryShare20191209ETF16.7940.0036.6440.003.360.00
CIZNCitizens Hol20191209A207.12148.55106.47126.3942.0822.16
CJJDChina Jo-Jo20191209A73.5658.1647.9447.0710.2311.10
CKHSeacor Holdi20191209A30.4011.844.254.607.597.24
CKPTCheckpoint T20191209A151.62154.22102.51103.1151.7151.11
CKXCKX Lands, I20191209A587.5067.3467.3467.340.000.00
CLColgate-Palm20191209A1.631.21-0.21-0.081.431.29
CLARClarus Corpo20191209A25.2536.4210.7310.1025.7026.33
CLBCore Laborat20191209A14.245.651.762.573.893.08
CLBKColumbia Fin20191209A17.5810.854.014.126.846.73
CLBSCaladrius Bi20191209A311.5495.7848.0962.7947.6932.99
CLCTCollectors U20191209A63.9251.3914.2017.7037.1933.70
CLDBCORTLAND BNC20191209A835.95121.86122.33122.33-0.47-0.47
CLDRCloudera, In20191209A8.957.611.252.496.375.12
CLDTCHATHAM LODG20191209A11.446.752.592.924.163.83
CLDXCelldex Ther20191209A86.6675.9121.4851.4854.4324.43
CLFCleveland-Cl20191209A11.8210.105.485.134.624.97
CLFDClearfield,20191209A80.4945.3239.6140.215.705.11
CLGXCorelogic, I20191209A7.883.580.860.492.723.09
CLHClean Harbor20191209A11.366.003.082.942.923.06
CLIMack-Cali Re20191209A7.577.525.174.792.352.73
CLIRClearSign Te20191209A218.75370.60330.92345.8139.6724.79
CLIXProShares Lo20191209ETF22.2050.7249.9249.790.800.93
CLMTCalumet Spec20191209A67.5052.8916.6117.8036.2835.09
CLNCColony Credi20191209A15.8012.935.316.457.626.48
CLNEClean Energy20191209A51.9839.7233.2935.526.444.20
CLNYColony Capit20191209A20.8212.846.677.096.175.75
CLOUGlobal X Clo20191209ETF14.024.386.572.63-2.191.75
CLPRClipper Real20191209A53.9734.7918.3620.0516.4314.74
CLPSCLPS Incorpo20191209A536.96273.18225.48228.9047.7044.28
CLRCONTINENTAL20191209A8.256.282.622.883.673.42
CLRBCellectar Bi20191209A169.57140.73186.21126.14-45.4914.58
CLRGIQ Chaikin U20191209ETF10.809.049.049.040.000.00
CLROClearOne, In20191209A580.96435.65435.65435.650.000.00
CLSCelestica, I20191209A14.1211.354.144.107.207.25
CLSDClearside Bi20191209A99.84114.5666.4471.7248.1242.84
CLSNCelsion Corp20191209A143.96270.61245.43245.6325.1824.98
CLTLInvesco Trea20191209ETF1.190.920.920.920.000.00
CLUBTown Sports20191209A187.38115.6890.2891.1225.4024.56
CLVSClovis Oncol20191209A17.9316.828.918.837.917.99
CLWClearwater P20191209A37.3216.093.866.1612.249.93
CLWTEuro Tech Ho20191209A356.11266.82-33.68-33.68300.49300.49
CLXClorox Compa20191209A3.782.240.190.712.051.53
CLXTCalyxt, Inc.20191209A86.7773.3641.9743.3831.3929.98
CMCanadian Imp20191209A1.778.400.500.947.907.46
CMAComerica Inc20191209A3.793.321.301.422.021.90
CMBMCambium Netw20191209A122.3595.9813.3913.4982.5982.49
CMBSiShares CMBS20191209ETF17.747.935.435.342.502.59
CMCCommercial M20191209A6.337.414.454.992.962.42
CMCLCaledonia Mi20191209A168.27200.54198.63198.631.911.91
CMCOColumbus McK20191209A30.5920.478.233.0912.2417.38
CMCSAComcast Corp20191209A2.312.001.581.670.420.33
CMCTCIM Commerci20191209A103.4646.1423.9940.8522.145.29
CMDCantel Medic20191209A24.6411.627.718.223.913.40
CMDYiShares Bloo20191209ETF36.8726.2726.2726.270.000.00
CMECME Group In20191209A3.963.590.762.402.841.19
CMFiShares Cali20191209ETF3.421.221.221.210.010.01
CMGChipotle Mex20191209A8.235.212.512.642.702.57
CMICummins Inc.20191209A4.162.462.842.89-0.37-0.43
CMLSCumulus Medi20191209A59.6727.1115.2514.4411.8612.67
CMOCapstead Mor20191209A13.0013.864.505.269.368.60
CMPCompass Mine20191209A19.048.143.223.664.914.48
CMPRCimpress PLC20191209A21.137.522.203.025.314.50
CMRECostamare In20191209A12.6610.103.806.056.294.05
CMRXChimerix, In20191209A40.2642.368.959.4733.4132.95
CMSCMS Energy C20191209A2.033.361.201.242.162.13
CMTCore Molding20191209A344.96306.49343.28343.28-36.79-36.79
CMTLComtech Tele20191209A25.5312.962.282.0710.6810.89
CNXtrackers MS20191209ETF22.489.079.849.12-0.77-0.05
CNACNA Financia20191209A8.099.989.677.150.312.82
CNATConatus Phar20191209A109.59139.61130.97132.018.647.60
CNBKACentury Banc20191209A154.8154.9243.6748.1611.156.66
CNBSAmplify Seym20191209ETF55.7046.8233.6733.2913.1613.53
CNCCentene Corp20191209A3.382.371.171.051.201.32
CNCEConcert Phar20191209A64.6446.875.0824.8941.9221.84
CNCRLoncar Cance20191209ETF28.7835.1927.5928.607.606.59
CNDTConduent Inc20191209A15.9012.437.117.625.324.81
CNETChinaNet Onl20191209A157.8595.2392.4792.472.752.75
CNFRConifer Hold20191209A671.75474.73253.52253.52221.21221.21
CNHICNH INDUSTRI20191209A9.546.271.321.564.954.71
CNICanadian Nat20191209A3.142.460.810.831.661.64
CNKCinemark Hol20191209A5.053.010.550.442.462.57
CNMDCONMED Corpo20191209A19.337.115.665.151.451.96
CNNECannae Holdi20191209A15.2723.4816.6716.036.817.46
CNOCNO Financia20191209A5.834.792.662.762.122.03
CNOBCenter Banco20191209A33.2427.096.687.0820.4120.01
CNPCenterPoint20191209A4.134.343.082.741.261.61
CNQCanadian Nat20191209A3.472.890.550.342.332.55
CNRCornerstone20191209A17.0214.07-1.775.7315.848.34
CNRGSPDR S&P Ken20191209ETF11.0325.9022.7222.793.183.10
CNSCohen & Stee20191209A18.087.372.853.604.523.77
CNSLConsolidated20191209A26.9930.174.8915.6425.2814.53
CNSPCNS Pharmace20191209A199.83105.0390.2590.5314.7814.50
CNSTConstellatio20191209A92.8856.9518.8532.4138.1224.63
CNTGCentogene N.20191209A382.42256.84132.26201.00124.5855.84
CNTYCentury Casi20191209A45.9132.257.509.4324.7522.82
CNXCNX Resource20191209A14.6812.902.795.4110.117.49
CNXMCNX Midstrea20191209A14.577.670.520.947.146.73
CNXNPC Connectio20191209A28.3514.547.278.017.266.53
CNXTVanEck Vecto20191209ETF26.6736.8928.1436.148.760.76
CNYAiShares MSCI20191209ETF48.1435.2435.3935.39-0.15-0.15
COGlobal Cord20191209A55.0332.9548.8037.52-15.85-4.56
COCPCocrystal Ph20191209A357.30360.51291.81312.1968.7048.31
CODACoda Octopus20191209A101.4252.0424.4427.2227.6024.82
CODICompass Dive20191209A16.559.555.905.413.654.14
CODXCo-Diagnosti20191209A105.82133.23100.7493.1532.5040.09
COFCapital One20191209A1.772.362.372.41-0.01-0.04
COGCabot Oil &20191209A6.294.791.111.423.673.36
COHNCohen & Comp20191209A1186.821101.371101.371101.370.000.00
COHRCoherent Inc20191209A15.746.842.802.894.043.95
COHUCohu Inc20191209A15.9016.721.611.8015.1214.93
COKECoca-Cola Co20191209A74.6532.1920.8422.9111.309.23
COLBColumbia Ban20191209A10.626.482.532.583.953.90
COLDAmericold Re20191209A6.223.101.161.341.951.76
COLLCollegium Ph20191209A30.4840.176.844.6733.3335.51
COLMColumbia Spo20191209A7.896.471.632.424.844.05
COMDirexion Aus20191209ETF32.7110.047.327.322.722.72
COMBGraniteShare20191209ETF20.3019.3016.5516.682.752.61
COMMCommScope Ho20191209A8.7310.372.875.377.505.00
COMTiShares Comm20191209ETF7.957.566.326.191.241.37
CONECyrusOne Inc20191209A9.1112.281.401.6010.8810.68
CONNConn's Inc.20191209A16.4711.895.895.986.005.91
COOThe Cooper C20191209A8.085.201.672.433.532.77
COOPMr. Cooper G20191209A14.4716.663.975.1812.6911.47
COPConocoPhilli20191209A2.253.241.221.442.021.80
COPXGlobal X Cop20191209ETF20.9516.9615.7916.211.170.75
CORCoresite Rea20191209A9.154.000.660.543.333.46
CORECore Mark Ho20191209A19.0619.2610.5211.418.747.85
CORPPIMCO Invest20191209ETF3.973.172.142.201.020.97
CORRCorEnergy In20191209A22.1212.358.589.313.773.04
CORTCorcept Ther20191209A15.166.46-3.56-2.8710.029.33
CORVCorrevio Pha20191209A74.6067.1136.2937.1730.8229.94
COSTCostco Whole20191209A2.431.930.751.031.180.91
COTYCOTY INC20191209A8.566.263.513.832.752.42
COUPCoupa Softwa20191209A12.549.220.480.668.748.56
COWiPath Series20191209ETN25.1528.6122.2529.146.36-0.53
COWNCowen Inc. C20191209A17.933.941.481.432.462.51
COWZPacer US Cas20191209ETF5.797.555.846.191.711.36
CPCanadian Pac20191209A5.832.831.071.131.761.71
CPACopa Holding20191209A17.569.415.595.443.823.97
CPAAConyers Park20191209A465.52
CPAHCounterpath20191209A117.4882.6261.2766.9721.3515.65
CPBCampbell Sou20191209A2.652.370.950.471.421.90
CPECallon Petro20191209A23.7417.628.538.039.089.57
CPFCentral Paci20191209A14.376.052.653.203.392.84
CPGCRESCENT POI20191209A27.6224.662.833.6021.8321.06
CPHIChina Pharma20191209A177.12325.60418.87420.91-93.27-95.30
CPICPI Inflatio20191209ETF77.4628.8918.031.3110.8627.58
CPIXCumberland P20191209A321.31199.65156.16152.3243.5047.33
CPKChesapeake U20191209A29.309.425.715.733.723.69
CPLGCorePoint Lo20191209A22.6613.557.328.896.244.66
CPLPCapital Prod20191209A31.0247.5539.3838.448.179.11
CPRICapri Holdin20191209A4.257.135.134.752.002.38
CPRTCopart Inc20191209A3.877.565.636.011.931.54
CPRXCatalyst Pha20191209A22.1017.225.785.3011.4511.92
CPSCooper-Stand20191209A28.2415.909.799.826.116.08
CPSHCPS Technolo20191209A179.0392.5376.8076.8015.7315.73
CPSIComputer Pro20191209A27.5419.347.538.5211.8110.82
CPSSConsumer Por20191209A641.78588.76599.62599.62-10.85-10.85
CPSTCapstone Tur20191209A116.1990.9822.8125.1568.1865.83
CPTCamden Prope20191209A6.853.560.981.132.582.43
CPTACapitala Fin20191209A23.5019.926.246.0113.6913.91
CPZCalamos Long20191209A84.0037.2136.4336.430.780.78
CQPCheniere Ene20191209A22.929.784.784.565.015.22
CQQQInvesco Chin20191209ETF18.4315.627.087.028.548.60
CRCrane Compan20191209A9.905.453.442.482.012.97
CRAICRA Internat20191209A46.5423.9913.7017.6710.296.32
CRAKVanEck Vecto20191209ETF55.6722.0922.4722.47-0.38-0.38
CRBNiShares MSCI20191209ETF5.893.652.562.531.091.12
CRBPCorbus Pharm20191209A24.9018.69-4.67-0.4423.3719.13
CRCCalifornia R20191209A23.4716.069.929.676.146.39
CRDACrawford & C20191209A38.9615.4910.449.975.055.52
CRDBCrawford & C20191209A51.1928.3329.5228.68-1.19-0.34
CREECree Inc20191209A8.235.172.351.982.813.18
CREGChina Recycl20191209A285.37395.23341.26339.9853.9755.25
CREXCREATIVE REA20191209A406.97629.60592.97592.9736.6336.63
CRHMCRH Medical20191209A43.1929.4621.1120.528.368.95
CRICarter's Inc20191209A11.004.222.882.591.341.63
CRISCuris Inc20191209A146.0884.0172.5277.9311.496.08
CRKComstock Res20191209A31.7261.8958.1450.533.7511.36
CRLCharles Rive20191209A9.927.461.682.825.774.64
CRMsalesforce.c20191209A2.223.220.651.492.561.73
CRMDCorMedix Inc20191209A52.6341.0618.1219.3022.9421.75
CRMTAmerica's Ca20191209A41.2520.114.465.2115.6514.89
CRNCCerence Inc.20191209A43.3620.7914.8116.215.984.58
CRNTCeragon Netw20191209A58.1645.9226.8027.2019.1218.66
CRONCronos Group20191209A14.5013.584.153.429.4410.16
CROPIQ Global Ag20191209ETF31.5130.2530.2530.250.000.00
CROXCrocs, Inc.20191209A8.575.662.722.992.942.67
CRSCarpenter Te20191209A17.386.402.532.623.873.78
CRSACrescent Acq20191209A11.3216.9116.9116.910.000.00
CRSPCRISPR Thera20191209A23.4913.749.158.644.595.10
CRTCross Timber20191209A46.3729.0420.9121.258.137.79
CRTXCortexyme, I20191209A131.6983.5229.7648.1953.7735.33
CRUSCirrus Logic20191209A7.313.051.501.051.552.00
CRVLCorvel Corp20191209A30.1216.318.859.757.466.56
CRVSCorvus Pharm20191209A136.03149.1787.2789.9261.9059.25
CRWDCrowdStrike20191209A11.7843.8234.6537.859.175.98
CRWSCrown Crafts20191209A89.3074.3140.3140.2633.9934.05
CRYCryoLife, In20191209A20.857.182.594.224.592.96
CSAVictoryShare20191209ETF22.9712.8810.5512.882.330.00
CSBVictoryShare20191209ETF18.9019.6019.2419.510.360.09
CSBRChampions On20191209A111.3383.2641.9856.9241.2726.34
CSCOCisco System20191209A2.292.760.881.101.871.65
CSDInvesco S&P20191209ETF11.8835.8935.2135.210.680.68
CSFVictoryShare20191209ETF10.876.516.665.76-0.150.75
CSFLCenterState20191209A8.3010.933.143.637.797.29
CSGPCoStar Group20191209A22.188.823.974.404.864.40
CSGSCSG Systems20191209A14.286.291.011.195.285.09
CSIICardiovascul20191209A21.719.350.721.478.647.88
CSIQCanadian Sol20191209A12.1615.36-0.433.0015.7912.37
CSLCarlisle Com20191209A9.242.951.391.581.561.37
CSLTCASTLIGHT HE20191209A78.5257.4145.7334.7811.6522.59
CSMProShares La20191209ETF8.2016.9513.2815.313.681.64
CSMLIQ Chaikin U20191209ETF15.589.639.389.690.25-0.06
CSODCornerstone20191209A9.493.911.851.332.062.58
CSPICSP Inc.20191209A384.93227.28200.80200.8026.4926.49
CSQCalamos Stra20191209A16.199.367.117.322.262.04
CSSEChicken Soup20191209A140.13120.5852.6156.0767.9864.51
CSTECaesarstone20191209A27.6625.122.040.8323.0724.29
CSTLCastle Biosc20191209A159.4678.2357.2960.0320.9418.19
CSTMConstellium20191209A11.748.642.222.866.425.79
CSTRCapStar Fina20191209A30.5612.295.506.706.795.58
CSUCapital Seni20191209A78.9340.9825.0427.8715.9413.12
CSVCarriage Ser20191209A20.538.912.983.805.925.10
CSWCCapital Sout20191209A13.2838.278.508.9629.7729.30
CSWICSW Industri20191209A37.8719.177.768.4411.4110.73
CSXCSX Corporat20191209A2.111.640.380.671.260.97
CTASCintas Corp20191209A7.885.232.212.603.022.63
CTBCooper Tire20191209A13.096.151.191.194.964.96
CTBICommunity Tr20191209A30.0113.485.725.078.389.09
CTEKCynergisTek,20191209A127.3698.4292.4690.625.977.80
CTGComputer Tas20191209A183.38172.85129.80133.7543.0439.10
CTHRCharles & Co20191209A110.05169.8763.3758.86106.50111.01
CTIBYunhong CTI20191209A430.67314.34291.96294.9322.3919.42
CTICCTI BioPharm20191209A163.85143.5389.3489.6954.1953.84
CTLCenturyLink,20191209A7.056.232.072.074.154.15
CTLTCATALENT, IN20191209A8.093.871.171.302.702.56
CTMXCytomX Thera20191209A31.5727.854.295.1623.5622.69
CTOConsolidated20191209A59.7840.3711.5615.9128.8124.47
CTRAContura Ener20191209A58.6434.4017.7419.8716.6614.53
CTRCCentric Bran20191209A160.97119.0886.0990.9332.9928.15
CTRECARTRUST REI20191209A8.4113.063.675.579.397.50
CTRMCastor Marit20191209A185.21133.1685.0997.3548.0835.81
CTRNCiti Trends,20191209A26.9114.454.274.7610.199.69
CTSCTS Corporat20191209A20.969.663.142.906.536.77
CTSHCognizant Te20191209A2.044.290.270.094.024.21
CTSOCytosorbents20191209A49.5637.53-0.621.4538.1436.07
CTTCATCHMARK TI20191209A18.4811.626.498.025.133.60
CTVACorteva, Inc20191209A4.562.581.081.431.491.14
CTXRCitius Pharm20191209A370.02254.29234.27241.7020.0312.59
CTXSCitrix Syste20191209A2.722.310.790.941.521.36
CUBCubic Corpor20191209A12.226.183.272.902.913.28
CUBAHerzfeld Car20191209A41.4258.4628.7325.8829.7332.58
CUBECubeSmart20191209A3.612.890.731.152.161.74
CUBICUSTOMERS BA20191209A15.067.26-1.160.858.426.41
CUECue Biopharm20191209A85.47187.99161.70162.5126.2925.48
CUICUI Global,20191209A210.85164.4174.7878.7189.6385.70
CULPCulp, Inc.20191209A144.2453.1234.3336.1918.7916.93
CUOContinental20191209A786.86603.04-220.96-220.96824.00824.00
CUREDirexion Dai20191209ETF7.524.812.753.162.061.65
CUROCURO Group H20191209A21.8611.962.855.679.116.31
CUTInvesco MSCI20191209ETF17.176.586.096.370.480.20
CUTRCutera, Inc.20191209A23.9620.062.403.3217.6616.74
CUZCousins Prop20191209A5.422.253.263.52-1.01-1.27
CVACovanta Hold20191209A7.917.535.426.132.111.40
CVBFCVB Financia20191209A5.704.241.501.762.742.48
CVCOCavco Indust20191209A93.6531.9322.1124.359.827.58
CVCYCentral Vall20191209A52.1020.6417.7619.972.880.67
CVECenovus Ener20191209A10.938.192.663.935.524.25
CVEOCIVEO CORPOR20191209A128.99100.4292.9888.597.4411.83
CVETCovetrus, In20191209A14.8112.433.533.978.908.46
CVGICommercial V20191209A31.9824.4913.7313.1410.7611.35
CVGWCalavo Growe20191209A24.038.144.675.293.472.85
CVICVR ENERGY,20191209A9.856.861.822.135.044.73
CVIACovia Holdin20191209A99.47124.8134.6034.6490.2190.17
CVLTCommault Sys20191209A13.364.392.572.391.822.00
CVLYCodorus Vall20191209A217.37156.44147.51159.298.93-2.84
CVMCel-Sci Corp20191209A36.2960.4635.3739.3525.0821.11
CVNACarvana Co.20191209A10.405.271.831.643.443.63
CVRChicago Rive20191209A426.34181.76141.05141.0540.7040.70
CVSCVS HEALTH C20191209A1.572.761.141.571.621.20
CVTICovenant Tra20191209A33.0920.536.907.5813.6312.95
CVUCPI Aerostru20191209A77.8346.9232.5932.8514.3314.08
CVVCVD Equipmen20191209A160.8966.7969.1869.33-2.39-2.54
CVXChevron Corp20191209A1.572.151.551.580.600.57
CVYInvesco Zack20191209ETF25.379.709.038.830.670.87
CWCurtiss-Wrig20191209A16.434.461.551.892.912.57
CWBSPDR Bloombe20191209ETF2.013.761.07-0.022.703.80
CWBCCommunity We20191209A811.44374.15295.57295.5778.5778.57
CWBRCohBar, Inc.20191209A256.66176.86102.36111.8374.5065.03
CWCOConsolidated20191209A33.4817.101.280.8015.8116.29
CWEBDirexion Dai20191209ETF31.3815.9014.2714.231.631.68
CWENClearway Ene20191209A9.005.242.422.692.822.55
CWENAClearway Ene20191209A15.479.614.654.994.964.62
CWHCamping Worl20191209A16.4411.825.653.286.168.54
CWISPDR MSCI AC20191209ETF4.073.893.853.950.04-0.06
CWKCushman & Wa20191209A10.005.772.212.993.562.78
CWSAdvisorShare20191209ETF65.7549.7737.9737.2311.8012.54
CWSTCasella Wast20191209A22.9910.105.895.134.214.96
CWTCalifornia W20191209A11.464.590.841.223.753.37
CXDCChina XD Pla20191209A113.25111.0589.9589.9521.1021.10
CXOCONCHO RESOU20191209A6.574.310.781.493.542.82
CXPCOLUMBIA PRO20191209A7.208.833.624.035.214.80
CXSEWisdomTree T20191209ETF23.0412.657.5512.655.100.00
CXWCoreCivic, I20191209A10.026.563.013.633.552.93
CYCypress Semi20191209A4.293.161.902.131.261.04
CYANCyanotech Co20191209A685.44666.18666.18666.180.000.00
CYBWisdomTree20191209ETF69.3566.7666.7666.760.000.00
CYBECyberoptics20191209A73.5048.6431.1435.0117.5013.63
CYBRCyberArk Sof20191209A10.587.293.324.743.962.54
CYCCCyclacel Pha20191209A155.48161.32102.91122.3458.4238.99
CYCNCyclerion Th20191209A81.4656.6117.8828.4438.7328.18
CYDChina Yuchai20191209A47.6832.5511.4915.8021.0616.75
CYHCommunity He20191209A27.0929.9714.4815.6815.4914.30
CYRNCYREN Ltd.20191209A191.80154.90153.33153.331.571.57
CYRXCryoPort, In20191209A28.3713.736.425.777.327.96
CYTKCytokinetics20191209A22.9412.51-5.4017.3417.91-4.83
CZAInvesco Zack20191209ETF109.6941.3738.7139.732.661.65
CZNCCitizens & N20191209A81.7656.5947.7552.728.843.87
CZRCaesars Ente20191209A7.758.145.706.192.441.95
CZWICitizens Com20191209A166.93125.41121.80121.803.613.61
CZZCosan Limite20191209A8.276.231.351.394.884.84
DDominion Ene20191209A1.782.321.311.061.011.26
DACDanaos Corpo20191209A65.7928.6217.8017.4010.8211.22
DAIOData I/O Cor20191209A205.13134.4796.18105.0038.2929.47
DAKTDaktronics I20191209A24.0621.265.216.7216.0514.54
DALDelta Air Li20191209A2.021.610.660.780.940.83
DALIFirst Trust20191209ETF19.0523.4120.8520.852.562.56
DALTAnfield Capi20191209ETF39.6515.4615.3715.270.090.18
DANDana Incorpo20191209A6.206.921.451.725.475.25
DARDARLING INGR20191209A6.104.953.764.411.190.54
DAREDare Bioscie20191209A194.56172.38127.97131.0544.4141.33
DAUDExchange-Tra20191209ETN62.9748.2348.2348.230.000.00
DAUGFT Cboe Vest20191209ETF30.069.01-20.57-20.5729.5729.57
DAXGlobal X Fun20191209ETF30.3735.2832.1032.103.193.19
DBDeutsche Ban20191209A13.7911.134.744.866.366.25
DBAWXtrackers MS20191209ETF14.737.3912.676.22-5.281.17
DBDDiebold Nixd20191209A16.4910.2411.8812.41-1.64-2.17
DBEFXtrackers MS20191209ETF2.991.811.631.550.190.26
DBEMXtrackers MS20191209ETF42.8328.8628.8528.840.000.02
DBEUXtrackers MS20191209ETF3.292.860.640.862.222.01
DBEZXtrackers MS20191209ETF14.2110.329.268.991.061.33
DBGRXtrackers MS20191209ETF64.0643.9934.7441.439.252.56
DBIDesigner Bra20191209A7.865.850.862.715.003.15
DBJPXtrackers MS20191209ETF6.302.271.331.770.940.50
DBLVAdvisorShare20191209ETF134.95116.74116.74116.740.000.00
DBMFiM DBi Manag20191209ETF21.2417.7417.7417.740.000.00
DBVTDBV Technolo20191209A30.3421.5511.3215.8510.235.70
DBXDropbox, Inc20191209A5.885.060.340.854.724.22
DCARDropCar, Inc20191209A190.28380.25434.34434.19-54.10-53.94
DCHFExchange-Tra20191209ETN49.4344.6944.6944.690.000.00
DCIDonaldson Co20191209A7.243.441.161.352.292.09
DCODucommun Inc20191209A29.7920.2910.2712.8410.027.45
DCOMDime Communi20191209A13.966.662.562.664.104.00
DCPDCP Midstrea20191209A16.2310.363.226.707.143.66
DCPHDeciphera Ph20191209A16.5910.444.343.216.097.22
DDDuPont de Ne20191209A3.072.231.240.970.991.26
DDD3D Systems C20191209A12.2020.289.2910.9410.999.34
DDGProshares Sh20191209ETF62.3127.3827.3827.380.000.00
DDIVFirst Trust20191209ETF15.4010.019.9410.110.07-0.10
DDLSWisdomTree D20191209ETF48.4937.3349.8437.33-12.520.00
DDMProShares Ul20191209ETF1.881.831.431.360.400.47
DDOGDatadog, Inc20191209A17.2611.445.505.145.946.30
DDSDillards Inc20191209A28.4710.384.815.685.584.71
DDWMWisdomTree D20191209ETF27.4539.5525.6639.5513.890.00
DEDeere & Comp20191209A3.422.981.932.121.060.86
DEAEasterly Gov20191209A5.043.361.952.301.411.06
DEACDiamond Eagl20191209A29.7828.0128.0128.010.000.00
DECKDeckers Outd20191209A9.284.941.951.762.993.18
DEEFXtrackers FT20191209ETF207.2064.0164.0164.010.000.00
DEFInvesco Defe20191209ETF10.5812.709.899.772.812.92
DEFAiShares Adap20191209ETF69.3876.0176.0176.010.000.00
DEIDouglas Emme20191209A5.272.701.801.660.901.04
DELLDell Technol20191209A5.353.84-0.901.054.742.79
DEMWisdomTree E20191209ETF7.025.405.305.090.100.31
DENNDENNY'S CORP20191209A6.477.07-1.22-1.188.298.25
DESWisdomTree U20191209ETF4.828.434.906.083.532.35
DESPDespegar.com20191209A28.6822.3314.5720.717.771.63
DEURExchange-Tra20191209ETN12.687.65-1.223.008.864.64
DEUSXtrackers Ru20191209ETF17.898.978.798.810.180.16
DEWWisdomTree G20191209ETF28.5810.4810.6110.48-0.130.00
DFEWisdomTree E20191209ETF15.177.467.467.480.00-0.02
DFENDirexion Dai20191209ETF14.7722.3418.2717.984.074.35
DFFNDIFFUSION PH20191209A103.06106.3089.9392.6516.4413.71
DFINDonnelley Fi20191209A19.4210.153.964.696.195.46
DFJWisdomTree J20191209ETF10.906.496.456.470.050.03
DFNDReality Shar20191209ETF6.7242.2442.3442.34-0.10-0.10
DFNLDavis Select20191209ETF63.1318.0918.1618.16-0.07-0.07
DFSDiscover Fin20191209A2.872.371.271.521.100.85
DFVLiPath US Tre20191209ETF94.05
DFVSiPath US Tre20191209ETF193.74
DGDollar Gener20191209A3.713.331.081.382.241.95
DGAZVelocityShar20191209ETN14.5433.1328.3028.614.834.52
DGBPExchange-Tra20191209ETN28.7210.4910.4910.490.000.00
DGICADonegal Grou20191209A85.6729.8022.7321.787.068.02
DGICBDonegal Grou20191209A212.60145.21145.21145.210.000.00
DGIIDigi Interna20191209A17.4017.34-5.99-3.8923.3321.22
DGLDVelocityShar20191209ETF11.176.495.785.320.701.17
DGLYDigital Ally20191209A221.04159.70103.74104.3255.9655.38
DGPDB Gold Doub20191209ETN61.8233.8214.0915.9619.7317.86
DGREWisdomTree T20191209ETF35.208.503.733.734.774.77
DGROiShares Core20191209ETF2.465.872.241.703.634.18
DGRSWisdomTree T20191209ETF24.439.469.109.100.360.36
DGRWWisdomTree T20191209ETF2.262.201.061.261.140.95
DGSWisdomTree E20191209ETF7.185.295.245.550.05-0.26
DGTSPDR Global20191209ETF12.393.444.013.27-0.570.17
DGXQuest Diagno20191209A4.441.990.590.671.411.32
DGZDB Gold Shor20191209ETN81.60105.67108.00110.70-2.33-5.03
DHID.R. Horton20191209A2.331.680.320.461.361.22
DHILDiamond Hill20191209A84.3132.8823.1527.419.735.48
DHRDanaher Corp20191209A1.787.427.096.940.330.48
DHSWisdomTree U20191209ETF3.692.332.182.310.150.03
DHTDHT HOLDINGS20191209A13.4210.112.672.817.437.29
DHXDHI Group, I20191209A37.7741.2828.0528.0513.2413.23
DIASPDR Dow Jon20191209ETF0.650.470.230.210.240.26
DIALColumbia Div20191209ETF6.625.336.176.17-0.84-0.84
DIETDefiance Nex20191209ETF15.8834.1712.8035.4321.37-1.25
DIGProShares Ul20191209ETF5.609.728.136.881.602.85
DIMWisdomTree I20191209ETF12.3111.7911.7611.760.020.03
DINDine Brands20191209A16.416.582.332.504.244.08
DINTDavis Select20191209ETF27.6111.0413.1513.51-2.11-2.47
DIODDiodes Inc20191209A16.926.842.602.724.244.13
DISThe Walt Dis20191209A1.511.29-0.480.451.750.83
DISCADiscovery, I20191209A3.494.170.440.783.733.40
DISCBDiscovery, I20191209A370.71272.51272.51272.510.000.00
DISCKDiscovery, I20191209A3.553.641.201.432.452.22
DISHDISH Network20191209A3.383.801.461.872.341.92
DITAMCON Distri20191209A346.80122.62113.07113.079.549.54
DIVGlobal X Sup20191209ETF9.908.865.165.263.703.60
DIVAAGFiQ Hedged20191209ETF63.3273.0773.0773.070.000.00
DIVBiShares U.S.20191209ETF7.050.910.870.870.040.04
DIVCC-Tracks Exc20191209ETN153.83
DIVOAmplify CWP20191209ETF32.9612.9811.9312.001.050.97
DIVYReality Shar20191209ETF220.1991.5989.9291.591.670.00
DJCBETRACS Bloom20191209ETN223.25
DJCIETRACS Linke20191209ETN50.0810.1510.1510.150.000.00
DJDInvesco Dow20191209ETF16.9411.7310.0014.911.73-3.18
DJPiPath Bloomb20191209ETN4.823.771.541.112.232.66
DJPYExchange-Tra20191209ETN19.1629.6729.9529.86-0.29-0.19
DKDelek US Hol20191209A10.666.24-5.44-3.9111.6810.15
DKLDELEK LOGIST20191209A63.2333.8423.0824.1810.769.66
DKSDick's Sport20191209A4.563.811.692.092.121.72
DLADelta Appare20191209A89.8052.0147.1147.214.904.81
DLBDolby Labora20191209A7.855.602.107.403.50-1.80
DLBRVelocityShar20191209ETN453.61477.22477.22477.220.000.00
DLHCDLH Holdings20191209A231.30208.34201.89201.996.456.35
DLNWisdomTree U20191209ETF2.441.711.831.48-0.120.22
DLNGDYNAGAS LNG20191209A123.63112.6284.2490.2728.3822.35
DLPHDelphi Techn20191209A20.3311.880.871.8511.0210.03
DLPNDolphin Ente20191209A235.51194.77163.86165.6330.9129.14
DLRDigital Real20191209A2.673.720.68-0.033.043.75
DLSWisdomTree I20191209ETF9.195.661.671.663.994.01
DLTHDuluth Holdi20191209A22.7321.8111.2212.9010.598.91
DLTRDollar Tree20191209A3.712.540.840.831.711.72
DLXDeluxe Corpo20191209A11.574.402.352.302.062.10
DMACDiaMedica Th20191209A433.51392.72307.55313.8885.1878.84
DMDVAAM S& P Dev20191209ETF1504.86168.11168.11168.110.000.00
DMLPDorchester M20191209A29.3715.4012.0912.463.312.94
DMPIDelMar Pharm20191209A172.91135.49115.20118.3820.2917.12
DMRCDigimarc Cor20191209A45.2118.397.877.0210.5211.37
DMREDeltaShares20191209ETF49.24
DMRIDeltaShares20191209ETF152.277.507.507.500.000.00
DMRLDeltaShares20191209ETF49.766.424.05-2.062.388.48
DMRMDeltaShares20191209ETF81.1040.0640.0640.060.000.00
DMRSDeltaShares20191209ETF55.421.651.651.650.000.00
DMTKDermTech, In20191209A220.81130.09108.00118.9722.0811.12
DNKNDunkin' Bran20191209A6.493.450.250.313.203.14
DNLWisdomTree G20191209ETF20.2814.024.729.019.295.01
DNLIDenali Thera20191209A31.06111.758.889.22102.88102.54
DNNDenison Mine20191209A47.2549.7037.2537.5012.4512.20
DNOVFT Cboe Vest20191209ETF26.6529.5924.6722.654.936.95
DNOWNOW INC.20191209A9.886.141.632.394.503.76
DNRDenbury Reso20191209A93.1477.3659.3763.5217.9013.65
DODiamond Offs20191209A16.1615.003.345.4411.669.56
DOCPHYSICIANS R20191209A5.373.981.561.752.422.23
DOCUDocuSign, In20191209A9.086.012.783.193.232.81
DOGProShares Sh20191209ETF1.981.881.941.74-0.060.14
DOGSArrow Dogs o20191209ETF94.23
DOGZDogness (Int20191209A832.531152.061225.681225.68-73.62-73.62
DOLWisdomTree I20191209ETF16.1210.8710.4410.440.430.43
DOMODomo, Inc. C20191209A18.8314.398.346.446.067.96
DONWisdomTree U20191209ETF5.333.831.601.892.221.94
DOOWisdomTree i20191209ETF21.8013.5813.5813.580.000.00
DOOOBRP Inc. Com20191209A14.899.213.744.235.474.98
DOORMASONITE INT20191209A13.635.842.301.893.553.95
DORMDorman Produ20191209A20.8311.633.374.158.267.48
DOVDover Corpor20191209A3.692.270.881.291.390.98
DOWDow Inc.20191209A3.892.502.511.76-0.010.74
DOXAmdocs Limit20191209A5.6212.33-1.27-1.4913.6113.82
DPHCDiamondPeak20191209A58.5115.3115.4315.43-0.12-0.12
DPSTDirexion Dai20191209ETF21.8588.1648.6172.4839.5415.68
DPWDPW Holdings20191209A423.18340.03334.45334.445.585.59
DPZDomino's Piz20191209A7.653.220.280.792.942.43
DRADDigirad Corp20191209A309.46277.02168.35162.40108.67114.62
DREDuke Realty20191209A2.983.160.501.122.652.05
DRHDiamondRock20191209A9.797.632.923.424.714.22
DRIDarden Resta20191209A3.972.720.790.661.932.06
DRIODarioHealth20191209A203.05147.7982.2687.3965.5360.40
DRIPDirexion Dai20191209ETF24.6016.349.3511.366.994.98
DRIVGlobal X Aut20191209ETF36.6317.4115.6913.731.723.68
DRNDirexion Dai20191209ETF48.5269.8570.8371.26-0.98-1.41
DRNADicerna Phar20191209A24.7114.168.359.945.814.22
DRQDril-Quip, I20191209A21.619.832.725.167.104.66
DRRMarket Vecto20191209ETN
DRRXDurect Corp20191209A57.5449.7038.4441.6411.268.06
DRSKAptus Define20191209ETF16.8412.9912.7512.930.240.06
DRTTDIRTT Enviro20191209A126.59128.41108.18106.8620.2321.55
DRVDirexion Dai20191209ETF37.1116.6820.5719.44-3.89-2.76
DRWWisdomTree G20191209ETF31.3915.1112.7115.562.40-0.45
DSDrive Shack20191209A29.7323.1713.4712.059.7111.12
DSEDuff & Phelp20191209A37.8140.1431.3232.268.827.88
DSGXDescartes Sy20191209A11.597.445.435.542.011.91
DSIiShares MSCI20191209ETF3.413.123.163.14-0.04-0.01
DSKEDaseke, Inc.20191209A66.9036.72-5.630.2342.3636.52
DSLVVelocityShar20191209ETF16.419.975.877.074.102.90
DSPGDSP Group In20191209A28.6612.586.645.065.947.52
DSSDocument Sec20191209A155.73137.2981.0180.0256.2857.27
DSSIDiamond S Sh20191209A34.3016.279.978.666.307.61
DSTLDistillate U20191209ETF14.1814.8211.3314.553.490.27
DSWLDeswell Indu20191209A314.04153.47156.10147.20-2.636.28
DSXDiana Shippi20191209A32.4626.349.7912.0316.5514.34
DTDynatrace, I20191209A7.3910.644.375.136.265.51
DTDWisdomTree U20191209ETF3.274.122.443.501.680.62
DTEDTE Energy C20191209A2.932.901.421.561.481.34
DTEADAVIDsTEA In20191209A114.8282.2485.4886.05-3.24-3.81
DTECALPS Disrupt20191209ETF18.3411.5213.3612.62-1.84-1.10
DTHWisdomTree I20191209ETF17.944.544.464.460.080.08
DTNWisdomTree U20191209ETF3.743.153.703.40-0.55-0.25
DTODB Crude Oil20191209ETN280.60118.20112.96115.035.233.17
DTSSDatasea Inc.20191209A518.46371.81333.77333.0938.0438.72
DTULiPath US Tre20191209ETF116.82
DTUSiPath US Tre20191209ETF119.70
DTYLiPath US Tre20191209ETF19.71
DUGProShares Ul20191209ETF6.445.391.972.543.422.85
DUKDuke Energy20191209A1.602.320.620.591.701.73
DURAVanEck Vecto20191209ETF15.686.886.886.880.000.00
DUSADavis Select20191209ETF23.3813.3113.3413.31-0.020.00
DUSLDirexion Dai20191209ETF24.2910.568.809.441.761.12
DUSTDirexion Dai20191209ETF13.2711.584.295.987.295.60
DVADaVita Inc.20191209A3.753.370.981.212.392.16
DVAXDynavax Tech20191209A21.9717.740.533.0717.2114.68
DVDDover Motors20191209A72.2371.1261.0966.7810.034.35
DVLUFirst Trust20191209ETF29.4542.0542.0542.050.000.00
DVNDevon Energy20191209A4.454.332.021.742.322.59
DVOLFirst Trust20191209ETF10.627.996.646.731.361.26
DVPDeep Value E20191209ETF24.9211.8111.6611.820.15-0.01
DVYiShares Sele20191209ETF1.431.03-0.170.951.190.08
DVYAiShares Asia20191209ETF38.30377.26377.26377.260.000.00
DVYEiShares Emer20191209ETF7.208.127.437.840.690.28
DWASInvesco DWA20191209ETF13.1714.7713.3515.591.42-0.82
DWATArrow Invest20191209ETF250.27101.80-177.62-158.22279.42260.02
DWCRArrow DWA Co20191209ETF100.76
DWFISPDR Dorsey20191209ETF7.702.562.562.560.000.00
DWLDDavis Select20191209ETF28.4722.2121.2121.641.000.56
DWMWisdomTree I20191209ETF13.906.488.396.82-1.91-0.33
DWMFWisdomTree I20191209ETF51.3116.9916.9916.990.000.00
DWPPFirst Trust20191209ETF28.6624.8423.7823.781.061.06
DWSHAdvisorShare20191209ETF41.8232.6818.0517.2914.6315.39
DWSNDawson Geoph20191209A101.24104.6539.1039.6965.5564.95
DWXSPDR S&P Int20191209ETF5.593.483.153.390.330.09
DXDynex Capita20191209A7.285.382.803.182.592.20
DXCDXC Technolo20191209A3.662.821.091.161.731.66
DXCMDexCom, Inc.20191209A12.448.523.355.585.172.94
DXDProShares Ul20191209ETF4.253.302.081.881.221.42
DXGEWisdomTree G20191209ETF45.1723.0323.0323.030.000.00
DXJWisdomTree J20191209ETF1.861.830.390.761.441.07
DXJSWisdomTree J20191209ETF27.5621.4420.4621.440.980.00
DXLGDestination20191209A273.16389.61584.08372.43-194.4717.18
DXPEDXP Enterpri20191209A45.4924.139.469.4614.6714.67
DXYNDixie Group20191209A269.96240.74197.23193.0943.5147.65
DYDycom Indust20191209A17.6815.3611.3811.403.983.96
DYAIDyadic Inter20191209A119.5694.5581.2382.2113.3312.34
DYLSWisdomTree D20191209ETF16.5425.8025.8025.800.000.00
DYNFBlackRock U.20191209ETF8.1816.35-1.48-1.4817.8417.84
DYNTDynatronics20191209A493.78285.3759.8266.68225.55218.69
DZKDirexion Dai20191209ETF18.2013.2116.7814.57-3.57-1.36
DZSIDASAN Zhone20191209A87.8854.5433.4836.5821.0617.96
DZZDB Gold Doub20191209ETN113.4622.6416.0728.506.57-5.86
EAElectronic A20191209A3.152.07-0.110.282.181.79
EAFGrafTech Int20191209A10.028.382.754.015.644.38
EAGGiShares ESG20191209ETF3.672.602.242.240.350.35
EARNELLINGTON RE20191209A27.2033.4518.4017.1615.0516.29
EARSAuris Medica20191209A125.03111.67100.2696.8911.4114.77
EASGXtrackers MS20191209ETF30.9118.7617.6219.911.14-1.14
EASIAmplify EASI20191209ETF22.9113.1013.1013.100.000.00
EASTEASTSIDE DIS20191209A458.63198.94194.17194.174.784.78
EATBrinker Inte20191209A8.905.971.852.374.123.60
EBEventbrite,20191209A14.287.421.932.675.494.76
EBAYeBay Inc20191209A2.942.400.210.422.191.98
EBFEnnis, Inc.20191209A19.0411.045.465.565.575.48
EBIXEbix Inc20191209A18.6613.55-0.702.3114.2511.25
EBIZGlobal X E-c20191209ETF34.2388.6495.5474.28-6.9014.36
EBMTEagle Bancor20191209A76.8328.7428.5528.550.190.19
EBNDSPDR Bloombe20191209ETF5.702.902.372.670.530.23
EBSEmergent Bio20191209A22.269.432.422.047.017.39
EBSBMeridian Ban20191209A13.668.052.822.385.235.67
EBTCEnterprise B20191209A122.0149.5833.5138.6116.0610.97
ECHiShares MSCI20191209ETF10.947.467.777.90-0.31-0.44
ECHOEcho Global20191209A19.4423.630.830.6322.8023.01
ECLEcolab, Inc.20191209A3.866.194.003.252.192.95
ECLNFirst Trust20191209ETF13.14
ECNSiShares MSCI20191209ETF58.0939.8938.1438.761.751.13
ECOLUS Ecology,20191209A24.007.044.574.472.472.57
ECOMCHANNELADVIS20191209A26.5120.7612.9613.007.807.77
ECONColumbia Eme20191209ETF17.108.558.248.250.300.30
ECORelectroCore,20191209A210.19174.92186.74175.18-11.82-0.26
ECOWPacer Emergi20191209ETF47.1919.9521.5124.63-1.56-4.68
ECPGEncore Capit20191209A19.764.843.082.021.772.82
ECTECA Marcellu20191209A293.97314.42220.52211.9493.91102.48
EDConsolidated20191209A2.501.490.310.551.180.94
EDCDirexion Dai20191209ETF5.664.042.132.421.911.62
EDENiShares MSCI20191209ETF20.309.619.719.54-0.110.07
EDITEditas Medic20191209A16.1911.671.032.4410.649.24
EDIVSPDR S&P Eme20191209ETF30.1420.2018.7119.051.491.15
EDNTEdison Natio20191209A282.79187.1567.66171.42119.4915.73
EDOGALPS Emergin20191209ETF38.8622.6722.8322.83-0.17-0.17
EDOWFirst Trust20191209ETF17.425.105.105.100.000.00
EDRYEuroDry Ltd.20191209A752.97524.31524.31524.310.000.00
EDSAEdesa Biotec20191209A247.75113.0384.1896.4728.8616.56
EDUCEducational20191209A160.91118.9680.1495.9738.8322.99
EDVVanguard Wor20191209ETF7.868.284.217.344.080.95
EDZDirexion Dai20191209ETF4.712.560.440.592.111.97
EEEl Paso Elec20191209A4.173.520.962.012.561.51
EEFTEuronet Worl20191209A16.035.022.642.492.392.54
EEHELEMENTS Lin20191209ETN498.66
EELVInvesco S&P20191209ETF24.656.826.736.730.090.09
EEMiShares MSCI20191209ETF2.322.051.221.330.830.72
EEMAiShares MSCI20191209ETF12.0611.1710.6210.630.540.54
EEMDAAM S&P Emer20191209ETF101.0146.6246.6246.620.000.00
EEMOInvesco S&P20191209ETF97.4166.9666.9666.960.000.00
EEMSiShares MSCI20191209ETF59.1032.3630.4931.581.870.79
EEMViShares Edge20191209ETF2.772.541.591.550.961.00
EEMXSPDR MSCI Em20191209ETF22.4220.5520.5520.550.000.00
EESWisdomTree U20191209ETF10.9620.362.3319.6718.030.69
EETProShares Ul20191209ETF28.7522.4722.3522.350.120.12
EEVProShares Tr20191209ETF6.542.761.042.391.720.38
EEXEmerald Hold20191209A26.1220.786.689.6714.1011.11
EFAiShares MSCI20191209ETF1.461.921.491.610.430.32
EFADProShares MS20191209ETF17.508.11-4.98-4.9813.0913.09
EFASGlobal X MSC20191209ETF62.6429.8529.8529.850.000.00
EFAViShares Edge20191209ETF1.521.921.501.570.430.36
EFAXSPDR MSCI EA20191209ETF41.6437.6437.0035.730.641.91
EFCEllington Fi20191209A6.464.842.822.732.022.11
EFGiShares MSCI20191209ETF11.177.838.128.03-0.29-0.20
EFNLiShares MSCI20191209ETF15.3329.5326.0128.413.521.12
EFOProShares Ul20191209ETF67.4368.3468.3468.340.000.00
EFOIEnergy Focus20191209A147.61242.11151.58178.2490.5363.87
EFSCEnterprise F20191209A30.329.966.997.222.972.74
EFUProShares Tr20191209ETF30.3429.9027.8527.852.052.05
EFViShares MSCI20191209ETF2.221.521.141.180.380.34
EFXEquifax, Inc20191209A6.383.392.592.450.790.93
EFZProShares Tr20191209ETF9.7715.9215.4715.470.450.45
EGANeGain Corpor20191209A32.06107.91199.37189.58-91.46-81.67
EGBNEagle Bancor20191209A14.555.531.872.003.663.53
EGHT8x8, Inc. Co20191209A11.196.184.484.111.702.07
EGLEEagle Bulk S20191209A38.5623.7114.1914.229.529.49
EGOEldorado Gol20191209A13.7112.162.122.7010.079.49
EGOVNIC Inc20191209A13.574.860.000.524.413.89
EGPEastGroup Pr20191209A9.203.590.710.802.882.80
EGPTVanEck Vecto20191209ETF116.6378.8255.0855.4423.7423.38
EGRXEagle Pharma20191209A38.9415.247.669.807.585.44
EGYVaalco Energ20191209A63.8847.3943.3643.364.034.03
EHCEncompass He20191209A9.864.241.241.523.002.71
EHTHeHealth, Inc20191209A18.3113.256.956.916.296.33
EIDOiShares MSCI20191209ETF4.055.50-0.010.275.505.22
EIDXEidos Therap20191209A78.6029.2419.9519.509.309.74
EIGEmployers Ho20191209A11.146.101.702.044.404.06
EIGIEndurance In20191209A30.4790.9212.1912.2778.7378.65
EIGREiger BioPha20191209A33.7252.6216.0816.8636.5435.76
EINCVanEck Vecto20191209ETF122.0593.3595.1894.72-1.83-1.37
EIRLiShares MSCI20191209ETF40.3920.3920.1420.390.250.00
EISiShares MSCI20191209ETF42.3614.0213.8714.020.150.00
EIXEdison Inter20191209A3.942.101.401.320.690.78
EJULInnovator MS20191209ETF15.864.054.054.050.000.00
EKARIdeanomics N20191209ETF45.7422.7722.7722.770.000.00
EKSOEkso Bionics20191209A154.44137.40113.79108.9623.6128.44
ELThe Estee La20191209A5.235.443.384.222.061.21
ELANElanco Anima20191209A5.953.882.062.231.831.66
ELDWisdomTree E20191209ETF38.2528.1328.1728.12-0.040.01
ELFe.l.f. Beaut20191209A13.767.873.523.954.353.91
ELGXEndologix In20191209A116.75111.3679.7462.9631.6248.39
ELLOEllomay Capi20191209A1090.61975.80975.80975.800.000.00
ELMDElectromed,20191209A90.79129.8161.3369.2468.4760.57
ELOXEloxx Pharma20191209A98.0455.6517.6814.7337.9840.92
ELSEquity Lifes20191209A5.783.160.910.932.242.23
ELSEElectro-Sens20191209A476.61171.30165.66165.665.645.64
ELTKEltek Ltd20191209A101.1898.4156.0956.8742.3241.53
ELVTElevate Cred20191209A32.2232.296.788.3825.5223.92
ELYCallaway Gol20191209A8.625.070.240.464.834.60
EMAGVanEck Vecto20191209ETF134.4544.0744.0744.070.000.00
EMANeMagin Corpo20191209A587.02542.90535.58540.557.322.35
EMBiShares J.P.20191209ETF1.001.681.231.570.450.12
EMBHiShares Inte20191209ETF36.5820.3620.3620.350.000.01
EMCBWisdomTree E20191209ETF9.8211.7211.7211.720.000.00
EMCFEmclaire Fin20191209A347.88252.92191.37207.5861.5545.33
EMCGWisdomTree E20191209ETF63.2943.7636.9542.406.811.36
EMDVProShares MS20191209ETF75.6411.1310.7210.720.410.41
EMEEMCOR Group,20191209A13.868.473.825.884.652.60
EMFMGlobal X MSC20191209ETF64.1329.3129.4629.46-0.15-0.15
EMGFiShares Edge20191209ETF20.837.777.327.120.450.64
EMHYiShares J.P.20191209ETF7.024.223.464.240.76-0.03
EMIFiShares Emer20191209ETF40.0624.0823.8324.080.250.00
EMIHXtrackers Em20191209ETF54.0597.3697.3697.360.000.00
EMKREmcore Corp20191209A85.9938.6923.9827.2114.7211.48
EMLEastern Comp20191209A192.83106.1256.6183.3649.5222.76
EMLCVanEck Vecto20191209ETF3.031.730.560.851.170.88
EMLPFirst Trust20191209ETF4.312.711.651.841.050.87
EMMFWisdomTree E20191209ETF40.594.314.314.310.000.00
EMMSEmmis Commun20191209A103.1052.307.717.8544.5944.45
EMNEastman Chem20191209A6.275.181.771.713.413.48
EMPEntergy Miss20191209A56.3432.8432.8432.840.000.00
EMQQEMQQ The Eme20191209ETF15.9013.609.019.434.584.17
EMREmerson Elec20191209A2.011.860.960.920.900.94
EMSGXtrackers MS20191209ETF32.0833.2233.2233.220.000.00
EMSHProShares Sh20191209ETF1.7182.26-12.4882.2694.740.00
EMTLSPDR DoubleL20191209ETF20.1810.8010.8010.800.000.00
EMTYProShares De20191209ETF17.4912.9910.2011.112.791.88
EMXEMX Royalty20191209A104.83102.4577.42132.4025.02-29.95
EMXCiShares MSCI20191209ETF26.2128.1614.0615.1114.1013.05
ENBEnbridge, In20191209A2.612.420.280.192.142.23
ENBLENABLE MIDST20191209A12.288.862.704.456.174.42
ENDPEndo Interna20191209A23.1623.4210.3011.0713.1312.35
ENFRAlerian Ener20191209ETF37.1235.6534.3213.891.3321.77
ENGENGlobal Cor20191209A132.76123.57127.27127.27-3.71-3.71
ENLCENLINK MIDST20191209A21.1713.145.246.207.896.93
ENLVEnlivex Ther20191209A155.58194.00171.04169.8422.9624.16
ENOBEnochian Bio20191209A77.4155.9821.9623.1334.0232.85
ENORiShares MSCI20191209ETF36.9429.2029.5528.97-0.350.23
ENPHEnphase Ener20191209A6.985.901.151.804.744.10
ENREnergizer Ho20191209A8.335.262.162.773.102.49
ENSEnerSys, Inc20191209A14.195.331.561.363.773.97
ENSGThe Ensign G20191209A20.6410.681.480.599.1910.09
ENSVEnservco Cor20191209A274.98366.45287.04288.1279.4078.32
ENTGlobal Eagle20191209A157.74224.03175.75174.4948.2749.54
ENTAEnanta Pharm20191209A36.3812.634.074.168.568.47
ENTGEntegris Inc20191209A7.808.090.251.217.836.87
ENTRERShares Ent20191209ETF24.153.213.213.210.000.00
ENTXEntera Bio L20191209A722.36451.29350.55387.56100.7463.73
ENVENVESTNET, I20191209A7.525.192.412.462.782.72
ENVAEnova Intern20191209A19.2916.517.709.728.806.79
ENZEnzo Biochem20191209A74.88119.67109.6082.7510.0836.93
ENZLiShares Trus20191209ETF18.5311.818.318.363.503.44
EOGEOG Resource20191209A3.873.351.431.461.911.89
EOLSEvolus, Inc.20191209A41.2339.5426.4226.9313.1212.61
EPACEnerpac Tool20191209A10.065.121.661.453.463.67
EPAMEPAM SYSTEMS20191209A12.686.733.633.843.102.89
EPAYBottomline T20191209A11.984.641.991.742.652.90
EPCEdgewell Per20191209A12.195.563.624.431.931.12
EPDEnterprise P20191209A3.802.840.651.402.201.44
EPHEiShares MSCI20191209ETF5.6020.387.067.9513.3212.43
EPIWisdomTree I20191209ETF4.223.812.152.371.651.44
EPIXESSA Pharma20191209A151.51929.73112.91112.98816.83816.76
EPMEvolution Pe20191209A42.5617.4518.5813.43-1.134.01
EPOLiShares MSCI20191209ETF5.184.392.703.201.711.21
EPPiShares MSCI20191209ETF2.202.641.011.121.651.54
EPREPR Properti20191209A5.234.162.211.831.942.33
EPRFInnovator S&20191209ETF21.5114.4411.9112.202.542.24
EPRTEssential Pr20191209A11.195.242.653.522.591.72
EPSWisdomTree U20191209ETF8.8415.4412.0412.583.402.86
EPSNEpsilon Ener20191209A683.491257.39306.47343.86950.93913.54
EPUiShares MSCI20191209ETF17.1319.776.517.1913.2712.59
EPVProShares Ul20191209ETF15.598.479.498.36-1.020.12
EPZMEpizyme, Inc20191209A17.8217.621.954.8315.6712.78
EQEquillium, I20191209A910.36254.90203.56205.8151.3449.09
EQALInvesco Russ20191209ETF5.226.155.935.940.230.21
EQBKEquity Bancs20191209A51.8324.0512.8413.1611.2110.89
EQCEquity Commo20191209A5.532.940.190.362.742.58
EQHEquitable Ho20191209A4.453.530.631.002.902.49
EQIXEquinix, Inc20191209A10.364.911.261.563.653.35
EQLALPS Equal S20191209ETF7.679.038.438.370.600.66
EQMEQM Midstrea20191209A13.956.944.213.912.733.03
EQREquity Resid20191209A2.803.150.610.922.542.23
EQRRProShares Eq20191209ETF11.628.5311.5711.57-3.04-3.04
EQSEquus Total20191209A317.46272.50272.50272.500.000.00
EQTEQT CORP20191209A11.639.012.051.986.967.04
EQWLInvesco S&P20191209ETF21.4516.2616.2516.250.010.01
EQXEquinox Gold20191209A31.3722.3614.8814.697.487.67
ERAERA GROUP IN20191209A41.4423.388.7610.9114.6212.47
ERFEnerplus Cor20191209A15.2414.155.165.258.998.90
ERIEldorado Res20191209A6.8410.737.988.442.762.29
ERIEErie Indemni20191209A32.3613.876.096.587.787.29
ERIIEnergy Recov20191209A15.6013.502.255.0711.258.43
ERMEquityCompas20191209ETF32.767.137.137.130.000.00
EROSEROS INTERNA20191209A35.5330.8614.9116.7515.9214.05
ERSXERShares Non20191209ETF58.5554.2070.5054.20-16.300.00
ERUSiShares MSCI20191209ETF6.774.183.713.820.470.36
ERXDirexion Dai20191209ETF6.516.192.992.443.193.75
ERYDirexion Dai20191209ETF6.314.793.312.011.492.78
ESEversource E20191209A3.371.660.640.611.021.05
ESBKElmira Savin20191209A222.3598.8538.1050.6360.7548.21
ESCAEscalade Inc20191209A110.3749.8539.1240.7810.739.07
ESEESCO Technol20191209A19.688.514.204.414.314.10
ESEAEuroseas Ltd20191209A321.54281.95159.86160.11122.10121.84
ESGFlexShares T20191209ETF4.967.086.927.420.16-0.34
ESGDiShares Trus20191209ETF12.933.783.233.440.550.34
ESGEiShares, Inc20191209ETF12.385.564.114.671.450.89
ESGGFlexShares S20191209ETF16.614.004.004.000.000.00
ESGNColumbia Sus20191209ETF90.930.00
ESGREnstar Group20191209A72.2920.3311.2815.058.455.85
ESGSColumbia Sus20191209ETF69.543.503.503.500.000.00
ESGUiShares Trus20191209ETF8.065.375.275.190.100.18
ESGVVanguard ESG20191209ETF4.3910.990.49-1.6410.5012.63
ESIElement Solu20191209A9.877.31-0.590.877.906.41
ESLTElbit System20191209A30.4720.3817.0116.893.373.48
ESMLiShares ESG20191209ETF14.8714.9013.3413.201.561.70
ESNTEssent Group20191209A7.073.48-0.64-0.894.124.37
ESPEspey Mfg. &20191209A343.31111.78111.78111.780.000.00
ESPOVanEck Vecto20191209ETF8.315.87-1.034.456.901.42
ESPREsperion The20191209A26.2336.527.9310.7128.5825.81
ESQEsquire Fina20191209A169.5676.3859.9564.1416.4312.24
ESRTEMPIRE STATE20191209A7.455.261.472.293.792.96
ESSEssex Proper20191209A7.904.392.683.191.711.19
ESSAESSA Bancorp20191209A103.1649.22101.55102.95-52.33-53.73
ESTAEstablishmen20191209A106.8639.4423.7125.5315.7313.91
ESTCElastic N.V.20191209A9.0712.412.525.639.896.78
ESTEEarthstone E20191209A51.2726.6212.9316.4413.6910.18
ESXBCommunity Ba20191209A104.5682.0371.7679.7310.272.30
ETEnergy Trans20191209A8.617.055.116.001.941.05
ETFCE*Trade Fina20191209A2.873.670.581.003.082.67
ETHEthan Allen20191209A18.6110.636.135.924.504.71
ETHOETF Managers20191209ETF23.7652.9848.0649.144.913.83
ETMEntercom Com20191209A20.3417.204.225.8412.9811.36
ETNEaton Corpor20191209A2.703.311.160.842.152.48
ETNB89bio, Inc.20191209A154.64128.8295.30105.8833.5222.94
ETONEton Pharmac20191209A73.4181.14-37.07-28.51118.21109.64
ETREntergy Corp20191209A3.501.930.550.841.381.09
ETRNEquitrans Mi20191209A10.927.742.952.864.794.88
ETSYEtsy, Inc.20191209A5.745.142.231.952.923.20
ETTXEntasis Ther20191209A202.14151.61118.99119.3932.6132.21
EUDGWisdomTree E20191209ETF55.9838.4038.4038.400.000.00
EUDVProShares MS20191209ETF10.3616.4315.4818.330.95-1.90
EUFNiShares MSCI20191209ETF5.344.671.191.203.493.47
EUMProShares Tr20191209ETF5.504.782.352.732.432.05
EUMFWisdomTree E20191209ETF77.8525.52103.9925.52-78.480.00
EUMViShares Edge20191209ETF15.0021.2221.2221.220.000.00
EURLDirexion Dai20191209ETF18.329.109.079.050.030.06
EURNEURONAV NV20191209A9.047.832.142.315.695.51
EUSAiShares MSCI20191209ETF6.7018.9518.1518.110.800.84
EUSCWisdomTree E20191209ETF36.7728.7725.5822.513.196.27
EVEaton Vance20191209A7.033.00-0.09-0.113.093.11
EVAEnviva Partn20191209A31.8620.814.661.6816.1519.13
EVBNEvans Bancor20191209A210.6460.1050.8250.969.289.14
EVCEntravision20191209A40.7438.2331.2832.546.955.69
EVEREverQuote, I20191209A28.4515.432.644.8412.7910.60
EVFMEvofem Biosc20191209A94.4679.8012.4416.1667.3663.63
EVGNEVOGENE LTD.20191209A184.65132.0586.7886.7845.2845.28
EVHEvolent Heal20191209A15.6513.022.994.4510.028.57
EVIEVI Industri20191209A88.5280.6987.1488.27-6.45-7.58
EVKEver-Glory I20191209A1420.03542.98794.96708.00-251.98-165.02
EVLOEvelo Biosci20191209A320.81150.9526.0236.21124.93114.74
EVOKEvoke Pharma20191209A100.05122.05100.07104.9321.9817.12
EVOLEvolving Sys20191209A537.43170.27162.36162.367.927.92
EVOPEVO Payments20191209A24.917.684.604.813.082.87
EVREvercore Inc20191209A10.414.632.262.242.362.38
EVRGEvergy, Inc.20191209A3.612.811.181.361.641.46
EVRIEveri Holdin20191209A10.726.804.485.142.321.66
EVSIEnvision Sol20191209A629.06429.12424.43423.624.695.49
EVTCEVERTEC, INC20191209A13.878.913.975.084.943.83
EVXVanEck Vecto20191209ETF39.7232.7332.3733.040.36-0.31
EWEdwards Life20191209A5.724.561.472.103.092.45
EWAiShares MSCI20191209ETF4.433.342.432.650.910.69
EWBCEast-West Ba20191209A8.377.994.685.213.312.78
EWCiShares MSCI20191209ETF3.402.200.831.051.371.15
EWCOInvesco Exch20191209ETF21.788.828.828.820.000.00
EWDiShares MSCI20191209ETF3.272.020.120.491.911.54
EWGiShares MSCI20191209ETF3.473.070.891.042.172.03
EWGSiShares MSCI20191209ETF27.2723.4823.4823.480.000.00
EWHiShares MSCI20191209ETF4.283.591.241.782.351.81
EWIiShares MSCI20191209ETF3.522.981.251.711.731.27
EWJiShares MSCI20191209ETF1.661.620.630.820.980.79
EWJEiShares MSCI20191209ETF6.027.587.587.580.000.00
EWJViShares MSCI20191209ETF25.8912.8512.8512.850.000.00
EWKiShares MSCI20191209ETF29.5410.1311.5911.55-1.47-1.42
EWLiShares MSCI20191209ETF2.591.811.251.300.550.51
EWMiShares MSCI20191209ETF3.933.212.042.311.160.89
EWNiShares MSCI20191209ETF3.452.441.331.461.110.98
EWOiShares MSCI20191209ETF25.0816.7414.438.542.318.20
EWPiShares MSCI20191209ETF3.522.771.451.691.321.09
EWQiShares MSCI20191209ETF3.1841.0441.0041.020.050.04
EWREInvesco S&P20191209ETF15.336.205.566.200.640.00
EWSiShares MSCI20191209ETF4.173.262.492.300.770.96
EWSCInvesco S&P20191209ETF28.1014.296.632.707.6711.60
EWTiShares MSCI20191209ETF2.502.031.201.280.830.75
EWUiShares MSCI20191209ETF3.032.420.820.931.601.49
EWUSiShares MSCI20191209ETF28.2818.5517.9918.110.560.44
EWVProShares Tr20191209ETF53.6641.0341.7841.03-0.750.00
EWWiShares MSCI20191209ETF2.533.260.580.712.692.57
EWXSPDR S&P Eme20191209ETF17.5914.268.6511.165.613.10
EWYiShares MSCI20191209ETF1.731.400.470.600.930.80
EWZiShares MSCI20191209ETF2.243.932.402.601.541.34
EWZSiShares MSCI20191209ETF24.4417.4615.7015.881.761.57
EXASExact Scienc20191209A10.496.021.041.314.984.71
EXCExelon Corpo20191209A2.314.371.401.262.973.11
EXELExelixis Inc20191209A6.687.203.173.264.033.95
EXFOEXFO INC.20191209A128.1986.3842.0641.1844.3245.19
EXIiShares Glob20191209ETF14.3111.7611.4311.500.330.27
EXKEndeavour Si20191209A46.5541.1724.5224.2116.6516.96
EXLSExlService H20191209A25.359.344.565.064.784.28
EXPEagle Materi20191209A12.795.131.953.033.182.10
EXPCExperience I20191209A102.35102.09102.09102.090.000.00
EXPDExpeditors I20191209A4.182.930.741.502.201.44
EXPEExpedia Grou20191209A2.742.861.692.291.170.57
EXPIeXp World Ho20191209A52.5241.1428.3530.2012.7910.94
EXPOExponent Inc20191209A13.305.542.502.023.953.95
EXPRExpress, Inc20191209A17.4913.823.474.2310.359.59
EXRExtra Space20191209A4.733.492.762.750.730.75
EXTNExterran Cor20191209A42.0622.7512.0011.8710.7510.87
EXTRExtreme Netw20191209A16.6113.011.462.6611.5510.35
EYENational Vis20191209A16.669.652.963.076.706.58
EYEGEyegate Phar20191209A157.1597.5650.1156.6347.4540.93
EYENEyenovia, In20191209A141.42103.3963.9694.9839.438.42
EYESSecond Sight20191209A158.67122.8887.7083.9535.1938.94
EYLDCambria Emer20191209ETF27.4720.179.779.7710.4010.40
EYPTEyePoint Pha20191209A68.6258.6443.6343.3215.0115.32
EZAiShares MSCI20191209ETF6.625.533.924.171.611.36
EZJProShares Ul20191209ETF16.5314.2314.7114.65-0.49-0.43
EZMWisdomTree U20191209ETF7.888.067.557.660.510.42
EZPWEzcorp Inc20191209A17.3621.18-12.38-14.3533.5635.56
EZUiShare MSCI20191209ETF2.463.272.562.630.710.64
FFord Motor C20191209A11.098.552.924.285.624.27
FAARFirst Trust20191209ETF31.4315.1416.3816.15-1.24-1.01
FABFirst Trust20191209ETF28.7312.2611.8412.070.420.19
FADFirst Trust20191209ETF27.2413.0113.1313.13-0.12-0.12
FAFFirst Americ20191209A5.496.475.945.880.530.59
FALNiShares Fall20191209ETF8.117.406.196.251.211.15
FAMIFarmmi, Inc.20191209A340.96196.8989.6598.78107.2498.11
FANFirst Trust20191209ETF15.6210.939.1010.071.840.86
FANGDiamondback20191209A6.697.394.904.852.492.54
FARMFarmer Bros20191209A44.9617.217.045.8510.1711.36
FAROFaro Technol20191209A22.5110.914.784.766.136.15
FASDirexion Dai20191209ETF7.2512.816.655.046.167.77
FASTFastenal Co20191209A2.993.580.931.372.652.22
FATFAT Brands I20191209A346.2092.8593.0493.04-0.19-0.19
FATEFate Therape20191209A23.2016.53-0.535.4417.0611.10
FAUGFT Cboe Vest20191209ETF25.588.0731.0031.00-22.93-22.93
FAUSFirst Trust20191209ETF55.5855.3855.3855.380.000.00
FAZDirexion Dai20191209ETF6.634.782.863.581.931.20
FBFacebook, In20191209A1.110.810.120.300.690.51
FBCFlagstar Ban20191209A8.664.042.061.291.982.75
FBGXUBS AG FI En20191209ETN115.4024.36-0.364.2624.7220.10
FBHSFORTUNE BRAN20191209A3.732.930.830.932.102.01
FBIOFortress Bio20191209A110.8298.8067.8568.3630.9530.44
FBIZFirst Busine20191209A75.1339.6826.3829.5013.3010.18
FBKFB Financial20191209A48.1718.4917.5011.590.996.90
FBMFoundation B20191209A19.857.710.980.616.727.09
FBMSFirst Bancsh20191209A31.4512.505.687.206.825.29
FBNCFirst Bancor20191209A27.988.734.233.914.494.82
FBNDFidelity Tot20191209ETF4.174.221.931.852.292.37
FBPFirst BanCor20191209A10.057.733.094.104.643.62
FBSSFauquier Ban20191209A176.77129.0079.7079.7049.3049.30
FBTFirst Trust20191209ETF7.947.531.272.606.264.93
FBZFirst Trust20191209ETF53.7765.7866.0966.09-0.31-0.31
FCFranklin Cov20191209A52.2619.136.887.9512.2511.18
FCAFirst Trust20191209ETF59.0533.6233.6233.620.000.00
FCALFirst Trust20191209ETF33.9116.2816.2816.280.000.00
FCANFirst Trust20191209ETF25.1511.4311.4311.430.000.00
FCAPFirst Capita20191209A295.26144.09114.50108.6029.5335.49
FCAUFIAT CHRYSLE20191209A6.885.902.212.113.693.79
FCBCFirst Commun20191209A62.6834.2822.2520.6212.0313.66
FCBPFirst Choice20191209A71.8631.4726.7926.914.684.57
FCCOFirst Commun20191209A102.9283.5156.8055.7326.7127.78
FCCY1st Constitu20191209A110.7754.3034.2035.4220.1018.88
FCEFFirst Trust20191209ETF29.9317.1314.3814.622.752.51
FCELFuelCell Ene20191209A30.1647.3330.6438.8116.688.55
FCFFirst Common20191209A7.878.385.665.242.723.14
FCFSFirstCash, I20191209A19.727.303.383.173.914.13
FCGFirst Trust20191209ETF9.449.030.811.218.227.82
FCNFTI Consulti20191209A13.594.54-0.111.794.652.75
FCNCAFirst Citize20191209A36.7623.0813.9812.148.1210.13
FCOMFidelity MSC20191209ETF5.016.77-1.35-0.558.127.32
FCORFidelity Cor20191209ETF8.553.620.612.713.020.91
FCPIFidelity Sto20191209ETF18.5430.8229.8230.321.010.50
FCPTFour Corners20191209A10.195.243.614.521.630.72
FCTRFirst Trust20191209ETF19.8215.0712.5212.522.552.55
FCVTFirst Trust20191209ETF24.9910.9616.6210.76-5.660.20
FCXFreeport-McM20191209A8.2610.154.124.836.045.34
FDBCFidelity D &20191209A487.83145.75140.68145.385.080.37
FDDFirst Trust20191209ETF13.749.037.588.361.450.67
FDEFFirst Defian20191209A16.828.794.424.184.384.62
FDEMFidelity Tar20191209ETF9.233.262.682.720.590.54
FDEVFidelity Tar20191209ETF4.156.16-2.56-2.568.728.72
FDHYFidelity Hig20191209ETF13.60232.8321.6020.07211.23212.76
FDISFidelity MSC20191209ETF4.716.793.433.083.363.70
FDIVFirst Trust20191209ETF30.1218.3518.3518.350.000.00
FDLFirst Trust20191209ETF3.342.541.051.781.490.76
FDLOFidelity Low20191209ETF7.816.455.946.310.500.14
FDMFirst Trust20191209ETF13.7811.439.8811.431.560.00
FDMOFidelity Mom20191209ETF14.109.869.879.84-0.010.01
FDNFirst Trust20191209ETF3.222.622.111.980.510.64
FDNIFirst Trust20191209ETF60.6923.6523.6523.650.000.00
FDPFresh Del Mo20191209A14.136.480.230.496.255.99
FDRRFidelity Div20191209ETF24.1418.8223.3123.38-4.49-4.56
FDSFactset Rese20191209A9.534.532.382.512.142.02
FDTFirst Trust20191209ETF13.686.316.997.01-0.68-0.70
FDTSFirst Trust20191209ETF113.5655.5455.5455.540.000.00
FDUSFidus Invest20191209A21.3919.6412.089.477.5710.17
FDVVFidelity Hig20191209ETF11.347.056.366.410.700.65
FDXFedEx Corpor20191209A3.415.280.941.094.344.19
FEFirstEnergy20191209A2.391.651.021.000.630.65
FEIMFrequency El20191209A294.09229.47221.66222.327.817.15
FELEFranklin Ele20191209A26.4011.655.776.885.874.77
FEMFirst Trust20191209ETF6.866.966.336.520.620.44
FEMBFirst Trust20191209ETF12.8110.658.2510.652.400.01
FEMSFirst Trust20191209ETF36.1914.4513.6413.710.810.74
FENCFennec Pharm20191209A177.71100.46105.76107.49-5.30-7.02
FENYFidelity MSC20191209ETF6.4615.138.312.186.8213.00
FEPFirst Trust20191209ETF21.3015.8015.4815.790.320.01
FETFORUM ENERGY20191209A80.9567.7349.7247.0818.0020.64
FEULCredit Suiss20191209ETN99.50
FEUZFirst Trust20191209ETF123.2245.2445.2445.240.000.00
FEXFirst Trust20191209ETF3.321.801.671.680.130.13
FEYEFireEye, Inc20191209A6.234.451.211.163.243.28
FEZSPDR EURO ST20191209ETF2.532.221.150.471.071.74
FFFuture Fuel20191209A22.9112.576.026.336.556.24
FFBCFirst Financ20191209A7.888.893.233.895.664.99
FFBWFFBW, Inc. C20191209A55.9357.3043.5443.4913.7613.81
FFGFBL Financia20191209A72.1534.6219.8627.4614.476.86
FFHGFormula Foli20191209ETF37.2619.0918.1218.940.970.15
FFHLFuwei Films20191209A248.16302.14103.29103.31198.85198.84
FFICFlushing Fin20191209A22.1411.58-0.632.6812.218.89
FFINFirst Financ20191209A11.657.471.881.975.595.50
FFIUUVA Unconstr20191209ETF42.2322.7722.3222.320.450.45
FFIVF5 Networks20191209A8.214.021.171.662.852.36
FFNWFirst Financ20191209A78.8044.1234.1737.089.957.05
FFRFirst Trust20191209ETF45.2918.3113.1713.175.145.14
FFSGFormulaFolio20191209ETF43.0117.538.578.028.969.51
FFTGFormulaFolio20191209ETF22.9632.0533.1233.03-1.07-0.98
FFTIFormulaFolio20191209ETF18.8718.7518.7518.750.000.00
FFTYInnovator IB20191209ETF5.914.547.926.91-3.37-2.37
FFWMFirst Founda20191209A16.4612.635.174.537.458.10
FGFGL Holdings20191209A12.088.543.083.625.464.93
FGBIFIRST GUARAN20191209A202.37130.48118.33115.0012.1615.48
FGDFirst Trust20191209ETF9.924.072.872.881.201.18
FGENFibroGen, In20191209A16.439.123.533.495.595.64
FGMFirst Trust20191209ETF30.1615.0613.3813.381.681.68
FHBFirst Hawaii20191209A6.146.681.351.735.334.95
FHKFirst Trust20191209ETF148.16176.09130.68172.7845.413.31
FHLCFidelity MSC20191209ETF5.1211.462.162.509.308.98
FHNFirst Horizo20191209A6.245.062.112.112.942.94
FIFRANKS INTER20191209A22.2714.068.085.695.978.36
FIBKFirst Inters20191209A15.1533.833.685.7630.1528.07
FIBRiShares Edge20191209ETF12.429.9710.0310.03-0.05-0.05
FICOFair Isaac C20191209A19.038.925.724.583.204.34
FIDFirst Trust20191209ETF14.885.144.824.820.320.32
FIDIFidelity Int20191209ETF50.5325.4123.2223.222.182.18
FIDUFidelity MSC20191209ETF5.172.745.602.04-2.860.70
FIEEFI Enhanced20191209ETN110.1285.7984.1285.791.660.00
FIHDUBS AG FI En20191209ETN73.8455.3751.3754.344.001.03
FILLiShares MSCI20191209ETF76.01388.15388.15388.150.000.00
FINXGlobal X Fun20191209ETF19.3618.8211.4418.097.370.73
FISFidelity Nat20191209A2.502.060.190.511.871.55
FISIFinancial In20191209A46.1722.8914.5013.658.399.24
FISRSPDR SSGA Fi20191209ETF13.2810.3110.3110.310.000.00
FISVFiserv Inc20191209A3.482.390.891.191.491.20
FITFitbit, Inc.20191209A14.9311.318.268.853.052.46
FITBFifth Third20191209A3.357.300.060.457.256.85
FITESPDR S&P Ken20191209ETF34.4061.0648.6660.7212.390.33
FIVAFidelity Int20191209ETF87.2043.0042.9942.990.010.01
FIVEFive Below,20191209A7.964.611.371.873.242.74
FIVGDefiance Nex20191209ETF6.7210.134.329.435.820.70
FIVNFIVE9, INC.20191209A11.6335.296.496.2628.8029.02
FIWFirst Trust20191209ETF9.715.355.245.130.110.23
FIXComfort Syst20191209A9.996.873.103.073.773.80
FIXDFirst Trust20191209ETF3.402.171.932.060.240.11
FIXXHomology Med20191209A49.9235.3010.6713.5724.6421.73
FIYYBarclays ETN20191209ETN106.0078.9471.4171.397.537.55
FIZZNational Bev20191209A19.0714.185.185.229.008.96
FJNKPacific Glob20191209ETF17.21
FJPFirst Trust20191209ETF47.9013.1513.1413.170.01-0.02
FKOFirst Trust20191209ETF76.84
FKUFirst Trust20191209ETF41.7560.8149.6956.3611.134.46
FLFoot Locker,20191209A3.833.291.201.302.091.99
FLAGFLAG-Forensi20191209ETF65.33
FLATiPath US Tre20191209ETF113.97
FLAUFranklin FTS20191209ETF15.4152.7352.7352.730.000.00
FLAXFranklin FTS20191209ETF64.6424.5524.5524.550.000.00
FLBLFranklin Lib20191209ETF28.492.502.502.500.000.00
FLBRFranklin FTS20191209ETF32.2824.9338.0224.93-13.090.00
FLCBFranklin Lib20191209ETF29.4214.0414.0414.040.000.00
FLCHFranklin FTS20191209ETF41.6929.0231.8731.33-2.85-2.30
FLCOFranklin Lib20191209ETF27.1615.1615.3415.34-0.18-0.18
FLDMFluidigm Cor20191209A40.6750.7535.5435.1515.2115.60
FLDRFidelity Low20191209ETF1.973.022.993.020.030.00
FLEEFranklin FTS20191209ETF10.2510.6310.6310.630.000.00
FLEHFranklin FTS20191209ETF38.6340.1840.1844.210.00-4.02
FLEUBarclays ETN20191209ETN114.32
FLEXFlex Ltd. Or20191209A9.1015.284.724.7010.5610.58
FLFRFranklin FTS20191209ETF12.1211.9311.9312.780.00-0.85
FLGBFranklin FTS20191209ETF21.6421.3721.3722.860.00-1.49
FLGECredit Suiss20191209ETN44.1017.1615.6417.311.52-0.15
FLGRFranklin FTS20191209ETF13.2130.0942.6442.64-12.55-12.55
FLGTFulgent Gene20191209A67.2755.0034.2035.5220.8119.49
FLHKFranklin FTS20191209ETF29.6221.9721.9721.970.000.00
FLHYFranklin Lib20191209ETF11.569.459.459.450.000.00
FLIAFranklin Lib20191209ETF35.1623.3223.3223.320.000.00
FLICFirst of Lon20191209A21.439.061.532.837.536.23
FLINFranklin FTS20191209ETF32.5026.0826.0826.080.000.00
FLIRFlir Systems20191209A5.4511.73-3.09-0.3314.8312.06
FLIYFranklin FTS20191209ETF9.728.988.988.980.000.00
FLJHFranklin FTS20191209ETF52.4731.1631.1631.160.000.00
FLJPFranklin FTS20191209ETF48.8810.0910.0810.090.010.00
FLKRFranklin FTS20191209ETF74.4634.4821.2321.2313.2413.24
FLLFull House R20191209A96.4578.4925.2925.7253.2052.77
FLLAFranklin FTS20191209ETF52.1540.1139.9840.110.130.00
FLLVFranklin Lib20191209ETF25.3159.7358.2259.851.52-0.12
FLMBFranklin Lib20191209ETF29.3812.5012.5012.500.000.00
FLMIFranklin Lib20191209ETF29.5931.5331.5331.530.000.00
FLMNFalcon Miner20191209A38.2367.6415.4015.4952.2452.15
FLMXFranklin FTS20191209ETF60.4827.7327.7327.730.000.00
FLNFirst Trust20191209ETF72.5038.0136.5837.871.430.14
FLNGFLEX LNG Ltd20191209A126.13119.53116.94116.742.592.79
FLNTFluent, Inc.20191209A55.8053.3726.9833.9626.3919.41
FLOFlowers Food20191209A4.764.711.501.563.213.15
FLOTiShares Floa20191209ETF1.961.801.801.800.000.00
FLOWSPX FLOW, In20191209A13.625.740.781.594.964.15
FLQDFranklin Lib20191209ETF6.619.660.670.678.998.99
FLQEFranklin Lib20191209ETF45.5918.9417.5718.941.370.00
FLQGFranklin Lib20191209ETF21.139.009.009.000.000.00
FLQHFranklin Lib20191209ETF18.614.824.824.820.000.00
FLQLFranklin Lib20191209ETF8.397.186.196.100.981.08
FLQMFranklin Lib20191209ETF25.0618.9415.9919.002.95-0.06
FLQSFranklin Lib20191209ETF26.759.6611.4111.41-1.75-1.75
FLRFluor Corpor20191209A7.177.503.343.644.153.86
FLRNSPDR Bloombe20191209ETF3.250.970.660.650.310.32
FLRTPacific Glob20191209ETF11.80399.5893.23106.74306.36292.85
FLRUFranklin FTS20191209ETF26.779.029.089.02-0.060.00
FLSFlowserve Co20191209A5.913.651.482.152.171.50
FLSAFranklin FTS20191209ETF82.4244.5144.4944.510.020.00
FLSWFranklin FTS20191209ETF55.7524.3724.3724.370.000.00
FLTFleetCor Tec20191209A9.094.011.281.372.732.64
FLTBFidelity Lim20191209ETF12.046.586.106.460.480.13
FLTRVanEck Vecto20191209ETF4.444.324.314.310.000.00
FLTWFranklin FTS20191209ETF63.5654.4354.4354.430.000.00
FLWS1-800-FLOWER20191209A19.6012.76-2.20-2.1414.9614.90
FLXNFlexion Ther20191209A14.6513.286.345.306.947.98
FLXSFlexsteel In20191209A78.68108.3095.06100.8613.247.44
FLZAFranklin FTS20191209ETF33.978.538.538.530.000.00
FMiShares MSCI20191209ETF18.8020.7413.9314.526.826.22
FMAOFarmers & Me20191209A262.24114.42113.88114.180.540.24
FMATFidelity MSC20191209ETF5.837.186.797.240.39-0.06
FMBFirst Trust20191209ETF4.183.664.724.71-1.06-1.05
FMBHFirst Mid Ba20191209A41.5620.8112.0212.218.798.60
FMBIFirst Midwes20191209A7.585.862.082.323.793.54
FMCFMC Corporat20191209A5.862.45-0.170.972.621.49
FMCIForum Merger20191209A24.8439.1439.1439.140.000.00
FMFFirst Trust20191209ETF92.2180.4177.8277.822.592.59
FMHIFirst Trust20191209ETF21.7019.4915.9215.923.573.57
FMKFirst Trust20191209ETF25.7229.8929.8929.890.000.00
FMNBFarmers Nati20191209A37.1121.0513.6713.647.397.41
FNFabrinet20191209A15.147.063.963.603.113.47
FNBF.N.B. Corp20191209A8.355.952.403.353.542.59
FNCBFNCB Bancorp20191209A299.3475.5772.5977.832.98-2.27
FNCLFidelity MSC20191209ETF4.749.37-0.105.169.464.21
FNDFloor & Deco20191209A7.663.061.181.091.881.97
FNDASchwab Funda20191209ETF5.315.753.614.782.140.97
FNDBSchwab Funda20191209ETF13.286.627.074.50-0.452.12
FNDCSchwab Funda20191209ETF13.985.644.664.760.980.88
FNDESchwab Funda20191209ETF3.524.932.163.302.771.63
FNDFSchwab Funda20191209ETF6.754.441.073.283.381.17
FNDXSchwab Funda20191209ETF3.753.531.251.552.281.99
FNFFidelity Nat20191209A3.061.94-0.440.032.381.91
FNGDMicroSectors20191209ETN10.039.7512.6012.58-2.85-2.83
FNGOMicroSectors20191209ETN8.825.49-0.411.285.904.21
FNGSMicroSectors20191209ETN33.11
FNGUMicroSectors20191209ETN8.667.525.155.522.372.01
FNGZMicroSectors20191209ETN9.590.00
FNHCFedNat Holdi20191209A37.3916.678.351.968.3214.71
FNIFirst Trust20191209ETF13.277.597.517.470.080.11
FNJNFinjan Holdi20191209A80.4048.7346.6345.032.103.70
FNKFirst Trust20191209ETF37.7215.7915.7915.790.000.00
FNKOFunko, Inc.20191209A11.187.850.420.767.437.09
FNLCFirst Bancor20191209A163.0192.1585.9385.936.226.21
FNOVFT Cboe Vest20191209ETF25.9114.831.001.0013.8213.82
FNVFranco-Nevad20191209A3.872.020.470.821.561.20
FNWBFirst Northw20191209A133.70197.11186.29186.5010.8210.61
FNXFirst Trust20191209ETF9.367.547.427.400.120.14
FNYFirst Trust20191209ETF38.6216.7212.7612.903.953.81
FOCSFocus Financ20191209A33.2313.978.708.135.275.84
FOEFerro Corpor20191209A14.527.994.155.473.842.52
FOLDAmicus Thera20191209A10.7516.994.985.4512.0111.57
FONRFonar Corpor20191209A79.3541.8230.3031.0111.5210.81
FORForestar Gro20191209A33.8016.003.684.5412.3211.47
FORDForward Indu20191209A287.60203.3499.7664.99103.58138.35
FORKFuling Globa20191209A332.86169.91190.64180.17-20.73-10.26
FORMFormFactor I20191209A12.8412.180.312.6911.879.49
FORRForrester Re20191209A35.2111.623.784.317.847.31
FOSLFossil Group20191209A14.6313.322.663.2210.6610.10
FOVLiShares Focu20191209ETF9.927.877.877.870.000.00
FOXFox Corporat20191209A3.214.470.891.103.593.37
FOXAFox Corporat20191209A3.055.061.171.733.913.35
FOXFFox Factory20191209A26.7721.184.985.3116.2015.87
FPAFirst Trust20191209ETF50.2924.4923.2524.691.24-0.20
FPACFar Point Ac20191209A48.90
FPAYFlexShopper,20191209A100.27150.9990.1790.2060.8260.79
FPEFirst Trust20191209ETF5.072.732.672.680.050.05
FPEIFirst Trust20191209ETF13.4711.7811.6011.720.180.06
FPHFive Point H20191209A34.2010.849.519.921.330.92
FPIFarmland Par20191209A31.9538.1922.5926.8215.6111.37
FPRXFive Prime T20191209A42.5440.127.349.7032.7830.43
FPXFirst Trust20191209ETF4.662.762.762.340.000.41
FPXEFirst Trust20191209ETF11.5114.3514.3514.350.000.00
FPXIFirst Trust20191209ETF111.9023.3016.9416.776.366.53
FQALFidelity Qua20191209ETF8.583.713.703.700.010.01
FRFirst Indust20191209A5.983.441.641.741.801.70
FRAFFranklin Fin20191209A179.7887.9971.6272.4816.3715.51
FRAKVanEck Vecto20191209ETF42.1219.67-17.13-16.6436.8036.31
FRANFrancesca''s20191209A71.8853.2125.1026.8728.1226.35
FRBAFirst Bank20191209A85.6557.4044.1045.6013.3011.80
FRBKRepublic Fir20191209A28.9031.6314.3715.0817.2816.56
FRCFirst Republ20191209A5.522.900.721.022.181.88
FRDFriedman Ind20191209A78.87627.8929.86520.59598.03107.30
FRDMFreedom 10020191209ETF12.3614.8614.8614.860.000.00
FRELFidelity MSC20191209ETF3.966.455.444.211.002.24
FREQFrequency Th20191209A154.5075.0654.1953.6020.8721.46
FRGFranchise Gr20191209A65.1528.0028.0028.000.000.00
FRGIFiesta Resta20191209A25.6616.167.699.198.476.96
FRHCFreedom Hold20191209A29.8234.5230.6130.883.913.64
FRIFirst Trust20191209ETF6.412.722.842.22-0.120.50
FRLGLarge Cap Gr20191209ETN59.5330.6330.7130.71-0.07-0.07
FRMEFirst Mercha20191209A12.758.882.152.466.736.42
FROFrontline Lt20191209A8.959.416.096.483.332.93
FRPHFRP Holdings20191209A155.88160.74-66.57-66.33227.31227.08
FRPTFreshpet, In20191209A18.9815.112.837.9212.287.18
FRTFederal Real20191209A5.433.001.331.421.671.58
FRTAForterra, In20191209A28.6115.970.016.3015.969.66
FSBFranklin Fin20191209A25.1416.016.846.259.189.76
FSBCFSB Bancorp,20191209A69.71177.09118.97118.9758.1358.13
FSBWFS Bancorp,20191209A52.2010.643.146.037.514.62
FSCTForeScout Te20191209A20.0310.730.692.1710.058.57
FSEAFirst Seacoa20191209A383.0356.1450.6013.145.5443.00
FSFGFirst Saving20191209A148.6979.0278.7278.720.300.30
FSIFlexible Sol20191209A95.0858.5946.3046.3012.2912.29
FSKFS KKR Capit20191209A16.0313.3710.079.843.303.53
FSLRFirst Solar,20191209A8.316.022.092.503.933.54
FSLYFastly, Inc.20191209A17.7113.118.988.784.134.33
FSMFORTUNA Silv20191209A31.0228.7713.6014.0415.1714.73
FSMBFirst Trust20191209ETF6.813.493.493.490.000.00
FSMDFidelity Sma20191209ETF6.503.213.353.35-0.14-0.14
FSPFranklin Str20191209A13.1710.225.055.755.174.46
FSSFederal Sign20191209A10.136.390.021.016.365.38
FSTAFidelity MSC20191209ETF3.842.110.39-4.451.726.56
FSTRFoster (Lb)20191209A111.8456.9727.4528.3229.5328.65
FSVFirstService20191209A21.2911.74-0.830.2712.5711.47
FSZFirst Trust20191209ETF31.4722.2019.6819.682.522.52
FTAFirst Trust20191209ETF2.394.072.812.541.271.53
FTACFinTech Acqu20191209A29.6961.2528.9828.9832.2832.28
FTAGFirst Trust20191209ETF38.7013.9513.9513.950.000.00
FTAIFortress Tra20191209A8.795.575.124.560.451.01
FTCFirst Trust20191209ETF5.003.774.794.83-1.02-1.06
FTCHFarfetch Lim20191209A12.8010.4011.498.22-1.092.18
FTCSFirst Trust20191209ETF1.892.311.881.960.430.35
FTDRfrontdoor, i20191209A21.096.544.885.211.661.34
FTECFidelity MSC20191209ETF2.409.502.362.507.147.00
FTEKFuel Tech, I20191209A260.87200.02134.64146.5965.3853.43
FTFTFuture FinTe20191209A143.65182.40117.39127.3365.0155.07
FTGCFirst Trust20191209ETF29.5312.4012.0712.050.330.35
FTHIFirst Trust20191209ETF16.237.175.646.641.530.53
FTITechnipFMC p20191209A5.335.091.371.603.723.49
FTKFlotek Indus20191209A57.9542.3723.6023.9318.7718.44
FTLBFirst Trust20191209ETF25.010.00
FTLSFirst Trust20191209ETF10.326.507.196.53-0.69-0.02
FTNTFortinet, In20191209A5.385.952.381.033.574.92
FTRFrontier Com20191209A49.9842.1413.5325.2928.6116.85
FTRIFirst Trust20191209ETF37.5854.0754.2554.25-0.18-0.18
FTSFortis Inc.20191209A2.642.37-0.080.102.452.27
FTSDFranklin Lib20191209ETF7.684.274.274.270.000.00
FTSIFTS Internat20191209A98.5884.0348.8171.5835.2212.45
FTSLFirst Trust20191209ETF2.344.624.094.090.540.54
FTSMFirst Trust20191209ETF1.661.361.351.360.010.00
FTVFortive Corp20191209A3.693.363.554.06-0.19-0.70
FTXDFirst Trust20191209ETF42.3225.900.580.5825.3325.33
FTXGFirst Trust20191209ETF35.5419.9519.9519.950.000.00
FTXHFirst Trust20191209ETF40.30121.99121.99121.990.000.00
FTXLFirst Trust20191209ETF46.8435.9834.0034.401.971.57
FTXNFirst Trust20191209ETF43.9437.5337.2337.530.300.00
FTXOFirst Trust20191209ETF4.752.892.222.210.670.68
FTXRFirst Trust20191209ETF9.4712.1924.2924.29-12.10-12.10
FUDE-TRACS UBS20191209ETN91.4552.6014.9014.9037.7037.70
FUEAB Svensk Ek20191209ETN1156.36586.35586.35586.350.000.00
FULH.B. Fuller20191209A14.795.793.091.142.704.65
FULCFulcrum Ther20191209A324.34352.24378.92378.11-26.68-25.87
FULTFulton Finan20191209A6.198.042.673.335.384.72
FUMBFirst Trust20191209ETF22.8220.6920.6920.690.000.00
FUNCedar Fair,20191209A14.8410.377.478.052.902.32
FUNCFirst United20191209A80.9548.6039.8140.718.797.90
FUNDSprott Focus20191209A59.5422.3913.0213.989.378.41
FUSBFirst US Ban20191209A192.4282.8933.9861.3648.9121.52
FUTProShares Ma20191209ETF39.36114.8897.1497.1417.7417.74
FUTYFidelity MSC20191209ETF3.406.746.706.560.040.17
FUVArcimoto, In20191209A143.22146.9486.49130.6160.4516.34
FVFirst Trust20191209ETF5.364.453.453.671.000.77
FVALFidelity Val20191209ETF21.1727.4912.5912.7114.9014.78
FVCFirst Trust20191209ETF20.5011.5611.5611.560.000.00
FVCBFVCBankcorp,20191209A44.676.894.051.722.845.17
FVDFirst Trust20191209ETF2.842.341.290.871.051.47
FVEFive Star Se20191209A317.19126.9544.7144.7182.2482.24
FVLFirst TrustV20191209ETF20.3514.2511.5911.592.662.66
FVRRFiverr Inter20191209A54.7335.1719.0922.2716.0812.90
FWDBAdvisorShare20191209ETF62.68124.29124.29124.290.000.00
FWONALiberty Medi20191209A24.2111.757.157.304.604.45
FWONKLiberty Medi20191209A14.518.462.513.005.955.46
FWRDForward Air20191209A14.316.261.141.035.115.23
FXDFirst Trust20191209ETF6.823.703.913.70-0.210.00
FXGFirst Trust20191209ETF4.761.561.311.400.250.16
FXHFirst Trust20191209ETF5.583.613.093.280.510.32
FXIiShares Chin20191209ETF2.432.561.181.221.381.34
FXLFirst Trust20191209ETF4.514.684.095.070.59-0.38
FXNFirst Trust20191209ETF10.7610.388.527.601.862.77
FXNCFIRST NATL C20191209A338.91196.58196.58196.580.000.00
FXOFirst Trust20191209ETF4.344.003.153.120.850.88
FXPProShares Ul20191209ETF3.512.120.310.051.802.06
FXRFirst Trust20191209ETF4.883.811.302.832.510.98
FXUFirst Trust20191209ETF4.159.375.826.713.552.66
FXZFirst Trust20191209ETF6.425.823.694.852.140.97
FYCFirst Trust20191209ETF12.315.094.984.900.100.19
FYLDCambria Fore20191209ETF46.8344.1033.2144.1010.900.00
FYTFirst Trust20191209ETF35.0325.1524.5724.570.580.58
FYXFirst Trust20191209ETF10.318.004.136.843.871.17
GGENPACT LIMI20191209A4.322.440.530.801.901.64
GAACambria Glob20191209ETF29.7320.9021.9422.13-1.04-1.23
GABCGerman Ameri20191209A40.5917.9111.6314.566.283.35
GAIAGaia, Inc. C20191209A79.4748.6631.4738.1617.1910.50
GAINGladstone In20191209A13.8516.7614.2613.352.503.44
GALSPDR SSgA Gl20191209ETF33.5116.0010.519.945.486.06
GALTGalectin The20191209A54.0143.6410.8710.4532.7733.19
GAMRETFMG Video20191209ETF31.1733.1732.3031.210.881.96
GARSGarrison Cap20191209A44.5539.2126.6126.6212.5912.59
GASSStealthGas,20191209A70.5168.9732.8040.7636.1728.21
GATXGATX Corpora20191209A17.745.803.934.541.871.26
GAZiPath Series20191209ETN167.7332.0932.0932.090.000.00
GBCIGlacier Banc20191209A14.3326.245.2617.6520.978.58
GBDCGolub Capita20191209A6.036.432.742.773.703.66
GBFiShares Gove20191209ETF6.894.104.094.090.000.00
GBILGoldman Sach20191209ETF1.000.710.710.710.000.00
GBLGAMCO Invest20191209A73.6563.3839.4840.3623.9123.03
GBLIGlobal Indem20191209A222.91189.01170.53175.1818.4813.83
GBRNew Concept20191209A185.58104.5954.4470.3450.1434.25
GBTGlobal Blood20191209A19.9312.748.288.014.464.73
GBUGiPath Gold E20191209ETN6.24
GBUYGoldman Sach20191209ETF15.2316.0321.4216.21-5.39-0.18
GBXThe Greenbri20191209A18.6410.604.314.046.296.56
GCAPGain Capital20191209A36.3319.4312.829.276.6210.16
GCBCGreene Count20191209A433.6882.0967.4380.0614.662.03
GCIGannett Co.,20191209A16.8214.906.648.068.256.84
GCOGenesco Inc.20191209A18.5514.497.388.237.116.25
GCOWPacer Global20191209ETF28.5249.4112.9012.8036.5136.61
GCPGCP Applied20191209A13.247.273.703.023.574.25
GDGeneral Dyna20191209A3.981.970.01-0.091.962.07
GDATGoldman Sach20191209ETF15.3812.7112.7113.550.00-0.84
GDDYGoDaddy Inc20191209A6.074.231.631.972.602.27
GDENGolden Enter20191209A33.7921.956.077.4615.8814.49
GDMAGadsden Dyna20191209ETF16.070.800.760.760.040.04
GDNAGoldman Sach20191209ETF15.2840.5243.1740.07-2.650.45
GDOTGreen Dot Co20191209A11.205.663.453.862.211.80
GDPGoodrich Pet20191209A612.60144.83106.74112.3138.0932.52
GDVDPrincipal Ac20191209ETF107.9444.5229.4529.4615.0715.05
GDXVanEck Vecto20191209ETF3.713.280.720.902.562.38
GDXJVanEck Vecto20191209ETF2.632.590.180.292.412.30
GEGeneral Elec20191209A9.0813.2110.569.852.653.36
GECGreat Elm Ca20191209A351.66233.48152.37213.1081.1120.37
GECCGreat Elm Ca20191209A54.7743.568.5113.6535.0429.91
GEFGreif, Inc.20191209A15.146.023.002.473.023.55
GEFBGreif, Inc.20191209A129.7483.5957.1659.7026.4323.89
GELGenesis Ener20191209A16.8615.179.699.795.485.38
GEMGoldman Sach20191209ETF16.0810.059.549.510.510.54
GENGenesis Heal20191209A59.8140.7326.7728.1713.9612.56
GENCGencor Indus20191209A92.0446.2137.2737.968.948.25
GENYPrincipal Mi20191209ETF34.42134.04134.04134.040.000.00
GEOThe GEO Grou20191209A8.425.271.652.273.623.00
GEOSGeospace Tec20191209A59.5629.4219.2220.0310.209.38
GERNGeron Corp20191209A65.0849.6741.3542.278.317.40
GESGuess?, Inc.20191209A7.565.203.002.892.202.31
GEVOGevo, Inc.20191209A98.0783.9842.3351.7641.6532.22
GFEDGuaranty Fed20191209A248.86107.91107.91107.910.000.00
GFFGriffon Corp20191209A23.9010.802.754.978.055.83
GFINGoldman Sach20191209ETF14.3810.206.257.073.953.13
GFNGeneral Fina20191209A137.5651.9141.1141.5110.8010.39
GGGGraco Inc20191209A6.1417.1440.3326.64-23.20-9.50
GHGuardant Hea20191209A18.9410.716.067.434.663.28
GHLGreenhill &20191209A23.3112.586.686.525.906.07
GHMGraham Corpo20191209A92.0737.1027.3627.869.749.24
GHSIGuardion Hea20191209A61.9092.3560.6265.0131.7327.35
GHYBGoldman Sach20191209ETF14.3311.5611.5611.560.000.00
GHYGiShares US &20191209ETF16.0211.2911.3511.35-0.06-0.06
GIBCGI Inc.20191209A4.974.161.914.082.250.08
GIFIGulf Island20191209A97.7296.5439.9243.1256.6253.42
GIGBGoldman Sach20191209ETF8.425.385.425.34-0.040.04
GIGESoFi Gig Eco20191209ETF39.9534.4850.9272.83-16.44-38.35
GIGMGigaMedia Lt20191209A126.43373.5537.5237.52336.03336.03
GIISPDR S&P Glo20191209ETF11.927.137.127.130.010.00
GIIIG-Iii Appare20191209A11.768.934.744.774.194.16
GILGildan Activ20191209A4.803.140.640.662.502.48
GILDGilead Scien20191209A1.853.490.130.223.353.27
GILTGilat Satell20191209A66.5491.62111.35113.96-19.73-22.34
GISGeneral Mill20191209A2.333.23-0.100.013.333.22
GIXGigCapital2,20191209A80.4076.0476.0476.040.000.00
GKOSGlaukos Corp20191209A19.367.772.593.235.184.55
GLGlobe Life I20191209A6.027.214.094.273.122.95
GLADGladstone Ca20191209A12.929.317.167.282.142.02
GLBSGlobus Marit20191209A121.3786.0965.0763.8021.0122.28
GLBYWisdomTree Y20191209ETF50.7331.3131.3131.310.000.00
GLBZGlen Burnie20191209A517.92106.73106.73106.730.000.00
GLDDGreat Lakes20191209A13.3557.023.463.8953.5853.13
GLDICredit Suiss20191209ETF47.2624.5415.4316.729.117.82
GLEOGalileo Acqu20191209A143.15
GLGTD Holdings,20191209A110.41109.0271.3971.6837.6337.34
GLIBAGCI Liberty,20191209A13.765.801.342.694.463.11
GLIFAGFiQ Global20191209ETF607.3242.9642.9642.960.000.00
GLMDGalmed Pharm20191209A98.3899.0526.5847.6872.4751.37
GLNGGolar LNG Lt20191209A9.5210.240.030.1710.2110.07
GLOBGLOBANT S.A.20191209A22.2910.776.396.944.383.84
GLOGGASLOG LTD20191209A17.7511.933.814.218.127.72
GLOPGASLOG PARTN20191209A18.9310.450.631.209.819.25
GLPGlobal Partn20191209A15.9610.284.403.995.886.29
GLPIGaming and L20191209A3.9113.120.860.8812.2512.26
GLREGreenlight C20191209A23.5414.382.863.0311.5211.35
GLTGlatfelter20191209A12.625.92-0.130.916.055.01
GLUUGlu Mobile I20191209A16.7812.775.736.047.046.73
GLWCorning Inco20191209A3.564.441.632.712.811.73
GLYCGlycoMimetic20191209A44.5429.75-17.75-11.2347.4940.98
GMGeneral Moto20191209A2.852.51-0.900.943.421.57
GMANGoldman Sach20191209ETF15.600.0010.7310.73-10.73-10.73
GMDAGamida Cell20191209A189.89240.95128.84159.66112.1081.29
GMEGameStop Cor20191209A15.8413.326.166.127.167.19
GMEDGLOBUS MEDIC20191209A8.294.541.682.682.871.86
GMFSPDR S&P Eme20191209ETF27.4310.6710.4910.560.180.10
GMHIGores Metrop20191209A56.87
GMLPGolar LNG Pa20191209A21.1114.609.989.574.625.02
GMOGeneral Moly20191209A106.59149.79146.54146.573.253.22
GMOMCambria Glob20191209ETF36.4521.1719.6319.631.531.53
GMREGlobal Medic20191209A13.908.501.760.666.757.85
GMSGMS Inc.20191209A12.027.293.554.283.743.01
GNAFMicroSectors20191209ETN8.038.000.158.007.850.00
GNCGNC Holdings20191209A36.4025.3413.3513.0611.9912.28
GNCAGenocea Bios20191209A138.19111.7475.6460.6436.0951.10
GNEGENIE ENERGY20191209A29.1215.708.518.257.197.46
GNKGENCO SHIPPI20191209A19.419.05-0.25-0.169.309.21
GNLGlobal Net L20191209A5.564.59-0.260.374.854.22
GNLNGreenlane Ho20191209A102.8477.2860.5258.8416.7618.44
GNMAiShares GNMA20191209ETF6.294.703.123.111.581.60
GNMKGenMark Diag20191209A37.8542.436.707.7335.7234.69
GNOMGlobal X Gen20191209ETF21.1722.355.078.4217.2813.92
GNPXGenprex, Inc20191209A326.49253.68210.40212.9743.2840.71
GNRSPDR S&P Glo20191209ETF12.375.585.525.590.06-0.01
GNRCGENERAC HOLD20191209A7.985.612.243.633.381.99
GNSSGenasys Inc.20191209A99.9754.1650.1748.353.995.81
GNTXGentex Corp20191209A4.442.970.390.452.582.52
GNTYGuaranty Ban20191209A192.06296.13274.64281.0621.4915.07
GNUSGenius Brand20191209A392.95277.70238.38291.1739.32-13.47
GNWGenworth Fin20191209A24.7021.8412.3312.869.508.97
GOGrocery Outl20191209A13.459.410.605.408.804.01
GOATVanEck Vecto20191209ETF42.0519.596.9517.6012.642.00
GOAUUS Global GO20191209ETF41.2533.2423.1929.0610.054.19
GOEXGlobal X Gol20191209ETF205.17119.20104.54119.2014.660.00
GOGLGolden Ocean20191209A18.6119.496.316.6713.1812.84
GOGOGogo Inc.20191209A19.0317.686.948.1710.749.50
GOLDBarrick Gold20191209A5.965.862.423.053.472.83
GOLFAcushnet Hol20191209A13.447.931.930.266.007.67
GOODGladstone Co20191209A15.6211.385.276.746.104.64
GOOGAlphabet Inc20191209A3.782.271.201.421.070.84
GOOGLAlphabet Inc20191209A3.872.160.921.141.241.02
GOOSCanada Goose20191209A6.193.510.981.422.532.10
GOROGold Resourc20191209A21.1823.485.726.5317.8517.03
GOSSGossamer Bio20191209A39.3463.155.219.7657.9453.40
GOVTiShares U.S.20191209ETF3.842.522.042.070.490.45
GPAQGordon Point20191209A157.23122.8419.7019.70103.14103.14
GPCGenuine Part20191209A5.032.872.483.540.39-0.66
GPIGroup 1 Auto20191209A23.3911.226.398.374.832.85
GPKGraphic Pack20191209A6.114.281.571.822.712.46
GPLGreat Panthe20191209A64.3170.6237.1935.4133.4335.21
GPMTGranite Poin20191209A6.587.50-1.18-1.668.689.16
GPNGlobal Payme20191209A3.662.030.680.711.341.32
GPORGulfport Ene20191209A36.5932.688.9912.6623.6620.00
GPREGreen Plains20191209A19.1129.412.033.3927.3826.02
GPRKGEOPARK LIMI20191209A25.7116.919.069.227.907.74
GPROGoPro, Inc.20191209A25.2021.9813.9713.608.008.37
GPSThe Gap, Inc20191209A6.535.760.551.005.214.76
GPXGP Strategie20191209A67.2643.9023.7825.7520.1218.14
GQREFlexShares G20191209ETF11.957.466.777.050.690.41
GRAW.R. Grace &20191209A10.234.770.991.593.783.17
GRAFGraf Industr20191209A29.60
GRBKGreen Brick20191209A22.3329.0620.5921.858.477.21
GRCThe Gorman-R20191209A87.1029.5925.3625.034.234.56
GREKGlobal X MSC20191209ETF11.019.077.276.991.792.08
GRESIQ ARB Globa20191209ETF15.3110.508.528.521.981.98
GRIDFirst Trust20191209ETF28.0515.9419.5215.94-3.580.00
GRIFGriffin Indu20191209A203.3697.6296.94140.520.69-42.90
GRINGrindrod Shi20191209A441.67243.10236.85236.856.256.25
GRMNGarmin Ltd20191209A5.155.28-0.60-1.095.886.37
GRNiPath Series20191209ETN73.5754.4855.9054.48-1.420.00
GRNBVanEck Vecto20191209ETF23.1721.3121.2021.200.110.11
GRNQGreenpro Cap20191209A1750.461187.851178.161178.169.699.69
GRNVGreenVision20191209A50.8925.1625.1625.160.000.00
GROWUS Global In20191209A115.8781.1569.4169.4111.7411.74
GRPNGroupon, Inc20191209A33.7923.3319.1217.334.216.00
GRTSGritstone On20191209A111.3960.4038.0342.2922.3718.11
GRTXGalera Thera20191209A295.5090.7232.0638.0458.6752.69
GRUAB Svensk Ek20191209ETN61.77105.24105.24105.240.000.00
GRUBGRUBHUB INC.20191209A6.163.760.640.653.113.11
GRWGGROW GENERAT20191209A55.4355.1762.6760.45-7.50-5.28
GSGoldman Sach20191209A2.361.711.460.810.250.90
GSATGlobalstar,20191209A93.6984.6975.3573.199.3911.50
GSBGlobalSCAPE,20191209A41.5847.7229.3929.5818.3318.14
GSBCGreat Southe20191209A38.6520.2914.8715.255.425.04
GSCGS Connect S20191209ETN74.0875.8978.0575.89-2.160.00
GSEUGoldman Sach20191209ETF23.918.4819.2111.22-10.73-2.75
GSEWGoldman Sach20191209ETF12.579.278.638.780.640.49
GSHDGoosehead In20191209A49.4924.0413.9116.3710.127.67
GSIEGoldman Sach20191209ETF11.647.426.106.681.320.74
GSITGSI Technolo20191209A59.6924.9316.6118.918.326.01
GSJYGoldman Sach20191209ETF20.1950.7828.4828.4822.3022.30
GSKYGreenSky, In20191209A27.7320.6812.0310.498.6510.18
GSLGlobal Ship20191209A108.16120.13116.45117.603.682.53
GSLCGoldman Sach20191209ETF2.122.531.922.010.610.53
GSMFerroglobe P20191209A150.67173.9263.5963.19110.34110.74
GSPBarclays Ban20191209ETN21.2312.279.159.153.133.13
GSSGolden Star20191209A44.9429.7616.7413.3513.0116.41
GSSCGS ActiveBet20191209ETF18.2915.3515.7614.44-0.410.91
GSSTGoldman Sach20191209ETF4.673.614.964.96-1.35-1.35
GSUMGridsum Hold20191209A178.00109.5574.5778.9934.9830.56
GSVGold Standar20191209A73.7555.4636.8544.4118.6111.05
GSYInvesco Ultr20191209ETF2.011.441.161.160.270.27
GTGoodyear Tir20191209A6.725.752.642.553.113.21
GTEGran Tierra20191209A86.4487.4658.2258.8029.2428.67
GTECGreenland Te20191209A1265.3825.2825.2825.280.000.00
GTESGates Indust20191209A22.4616.024.875.3811.1510.63
GTHXG1 Therapeut20191209A34.9224.078.4210.7715.6513.30
GTIMGood Times R20191209A222.23209.95185.00188.3924.9521.56
GTIPGoldman Sach20191209ETF3.485.044.834.980.200.05
GTLSChart Indust20191209A14.407.34-2.20-2.139.549.47
GTNGray Televis20191209A11.169.406.536.712.862.68
GTNAGray Televis20191209A366.65291.87148.27148.27143.59143.59
GTOInvesco Tota20191209ETF13.328.538.688.53-0.150.00
GTSTriple-S Man20191209A22.3611.588.696.262.895.32
GTTGTT Communic20191209A27.5217.324.107.4913.229.84
GTXGarrett Moti20191209A20.2910.96-1.843.7712.827.17
GTYGetty Realty20191209A16.5510.325.285.205.045.12
GTYHGTY Technolo20191209A125.8042.2525.1026.8517.1515.40
GUDBSage ESG Int20191209ETF26.3314.0114.0114.010.000.00
GULFWisdomTree20191209ETF188.3146.2445.9945.990.250.25
GUNRFlexShares G20191209ETF3.412.962.712.800.250.16
GUREGulf Resourc20191209A1019.23928.30773.94773.94154.36154.36
GURUGlobal X Gur20191209ETF32.8025.2220.0920.185.135.04
GUSHDirexion Dai20191209ETF16.169.882.232.467.657.42
GVGoldfield Co20191209A55.29326.12103.18103.74222.95222.39
GVAGranite Cons20191209A10.746.957.218.04-0.26-1.09
GVALCambria Glob20191209ETF27.1620.2218.3318.331.891.89
GVIiShares Inte20191209ETF4.773.443.363.370.080.08
GVIPGoldman Sach20191209ETF24.0420.3215.4919.524.840.80
GVPGSE Systems,20191209A188.32205.55139.14142.2666.4063.28
GWBGreat Wester20191209A12.515.551.792.953.772.60
GWGHGWG Holdings20191209A189.95187.52169.60169.9117.9217.62
GWREGUIDEWIRE SO20191209A6.553.371.421.851.951.52
GWRSGlobal Water20191209A145.8367.0354.4856.3412.5510.70
GWWW.W. Grainge20191209A6.933.481.161.372.322.11
GWXSPDR S&P Int20191209ETF20.3731.3429.1427.552.203.79
GXCSPDR S&P Chi20191209ETF12.247.306.316.330.990.97
GXFGlobal X FTS20191209ETF146.86151.30150.94150.940.360.36
GXGGlobal X MSC20191209ETF104.2081.7082.9982.99-1.30-1.30
GXGXGX Acquisito20191209A182.74181.91181.91181.910.000.00
GXTGGlobal X The20191209ETF924.40569.23577.53577.53-8.29-8.29
GYLDArrow Dow Jo20191209ETF45.2434.0925.9225.068.179.03
GYROGyrodyne, LL20191209A237.9934.1434.1434.140.000.00
HHyatt Hotels20191209A6.343.220.830.812.392.40
HAHawaiian Hol20191209A9.0411.262.263.609.017.66
HACKETFMG Prime20191209ETF9.1118.3814.8914.903.503.49
HAEHaemonetics20191209A12.985.512.272.323.243.19
HAFCHanmi Financ20191209A18.2321.203.312.9817.8918.22
HAILSPDR S&P Ken20191209ETF26.8050.1243.4843.706.646.43
HAINHain Celesti20191209A10.3323.818.219.1415.6114.67
HALHalliburton20191209A4.444.151.381.482.772.67
HALLHallmark Fin20191209A57.8622.894.275.9818.6116.91
HALOHalozyme The20191209A6.127.301.401.655.905.64
HAPVanEck Vecto20191209ETF23.2012.9312.9312.930.000.00
HAPPHappiness Bi20191209A361.75374.93372.81375.122.12-0.19
HARPHarpoon Ther20191209A118.37110.2174.4375.3935.7834.81
HASHasbro, Inc.20191209A4.653.960.932.803.031.16
HASIHANNON ARMST20191209A11.117.507.626.15-0.121.34
HAUDiShares Curr20191209ETF18.238.102.15-3.805.9511.90
HAUZXtrackers In20191209ETF20.7916.0216.0216.020.000.00
HAWXiShares Curr20191209ETF27.4617.1715.7915.791.381.38
HAYNHaynes Inter20191209A34.3217.693.784.9013.9112.79
HBANHuntington B20191209A6.607.082.783.074.314.02
HBBHamilton Bea20191209A121.9852.4132.5037.8719.9214.54
HBCPHome Bancorp20191209A125.8662.1853.4653.228.728.97
HBIHanesbrands,20191209A6.635.032.072.162.962.86
HBIOHarvard Bios20191209A95.33126.20102.07104.2824.1321.92
HBMHudbay Miner20191209A28.2823.524.894.5518.6318.96
HBMDHoward Banco20191209A96.3824.7323.8422.600.892.13
HBNCHorizon Banc20191209A29.7016.266.296.579.989.81
HBPHuttig Build20191209A192.7498.0582.4895.2515.572.80
HBTHBT Financia20191209A82.4228.5525.0429.533.51-0.97
HCAHCA Healthca20191209A4.423.500.220.323.283.18
HCACHennessy Cap20191209A46.7513.229.929.923.313.31
HCAPHarvest Capi20191209A77.9445.4643.9343.931.541.54
HCATHealth Catal20191209A37.1017.7513.9414.113.813.64
HCCWarrior Met20191209A12.236.570.582.555.994.02
HCCHHL Acquisiti20191209A19.40
HCCIHeritage-Cry20191209A50.6417.005.805.7811.1911.22
HCFTHunt Compani20191209A47.4742.9421.3526.6121.5816.32
HCHCHC2 Holdings20191209A63.4364.1526.0132.5538.1431.60
HCIHCI Group, I20191209A64.4331.6517.6021.8714.059.78
HCKTHackett Grou20191209A24.639.175.555.983.633.20
HCRHi-Crush Inc20191209A42.5052.7236.3736.3916.3516.33
HCSGHealthcare S20191209A13.6111.580.831.3510.7510.23
HDHome Depot,20191209A1.812.150.310.551.841.60
HDEFXtrackers MS20191209ETF19.765.854.014.001.841.85
HDGProShares He20191209ETF17.0310.4810.1610.480.320.00
HDGEAdvisorShare20191209ETF19.8414.22-0.75-1.0914.9715.31
HDLBETRACS Month20191209ETN137.5068.6218.1018.1050.5250.52
HDMVFirst Trust20191209ETF27.1415.7915.7915.790.000.00
HDSHD Supply Ho20191209A3.522.59-0.67-0.173.252.75
HDSNHudson Techn20191209A86.2543.5425.3329.8518.2113.69
HDViShares Core20191209ETF1.243.81-0.82-1.754.635.56
HEHawaiian Ele20191209A5.392.871.091.331.791.54
HEARTurtle Beach20191209A30.1319.2415.5515.293.693.95
HEBTHebron Techn20191209A154.78109.0649.7568.1059.3140.96
HECOStrategy Sha20191209ETF16.3016.6214.7314.731.891.89
HEDJWisdomTree E20191209ETF1.551.210.690.810.520.40
HEEMiShares Curr20191209ETF17.838.988.739.050.25-0.07
HEESH&E Equipmen20191209A21.0219.4813.0215.806.473.68
HEFAiShares Curr20191209ETF3.303.492.672.730.820.76
HEIHEICO Corpor20191209A10.495.393.353.432.041.96
HEIAHEICO CORP C20191209A15.917.583.524.124.063.46
HELEHelen Of Tro20191209A23.057.506.427.761.06-0.26
HEPHolly Energy20191209A18.8112.3710.9511.301.421.07
HEPAHepion Pharm20191209A106.7088.2849.0065.2739.2923.01
HERDPacer Cash C20191209ETF30.8358.6658.6658.660.000.00
HEROGlobal X Vid20191209ETF37.5744.0746.6446.64-2.57-2.57
HESHess Corpora20191209A5.412.901.601.581.301.33
HESMHess Midstre20191209A31.6017.418.066.519.3510.90
HEWCiShares Curr20191209ETF28.147.817.827.82-0.01-0.02
HEWGiShares Curr20191209ETF3.553.351.202.752.150.59
HEWIiShares Curr20191209ETF115.6181.3081.3081.300.000.00
HEWJiShares Curr20191209ETF2.992.530.850.521.672.01
HEWLiShares Curr20191209ETF54.0825.7825.7825.780.000.00
HEWUiShares Curr20191209ETF25.6223.4221.8524.181.57-0.76
HEWWiShares Curr20191209ETF20.758.398.418.41-0.02-0.02
HEWYiShares Curr20191209ETF97.13150.33150.18150.180.150.15
HEXOHEXO Corp.20191209A45.2039.4127.2528.2312.1511.18
HEZUiShares Curr20191209ETF3.205.371.391.723.983.65
HFBLHome Federal20191209A1039.94799.03774.57774.5724.4624.46
HFCHOLLYFRONTIE20191209A5.547.772.694.495.083.28
HFFGHF Foods Gro20191209A136.4264.8049.6156.6115.198.19
HFWAHeritage Fin20191209A23.8219.2112.3111.146.908.08
HFXEIQ 50 Percen20191209ETF29.2621.1721.1721.170.000.00
HFXIIQ 50 Percen20191209ETF27.819.6412.9811.17-3.34-1.53
HFXJIQ 50 Percen20191209ETF34.3517.4417.4417.440.000.00
HGSHChina HGS Re20191209A1371.82692.305.24632.33687.0659.97
HGVHilton Grand20191209A5.993.272.092.781.180.49
HHCThe Howard H20191209A11.955.602.983.872.621.73
HHHHWealthbridge20191209A45.2019.7319.7319.730.000.00
HHSHarte-Hanks,20191209A308.19185.05-56.01-15.83241.06200.87
HHTHuitao Techn20191209A326.1390.2249.5177.9240.7112.31
HIHillenbrand,20191209A7.726.241.702.404.543.85
HIBBHibbett Spor20191209A11.187.882.833.205.064.68
HIBLDirexion Dai20191209ETF124.96157.4999.9099.9057.5957.59
HIBSDirexion Dai20191209ETF102.00124.34122.26122.262.092.09
HIFSHingham Inst20191209A146.3254.1148.3348.335.795.79
HIGThe Hartford20191209A2.361.640.350.431.291.21
HIHOHighway Hold20191209A108.0530.8330.1830.180.650.65
HIIHuntington I20191209A12.305.401.981.653.433.75
HILHill Interna20191209A64.0439.9728.2030.7811.779.18
HIPSGraniteShare20191209ETF41.3160.8260.8260.820.000.00
HIWHighwoods Pr20191209A7.653.121.651.721.471.40
HJLIHancock Jaff20191209A532.54222.23124.91188.3997.3233.84
HJPXiShares Curr20191209ETF32.3932.1532.1532.150.000.00
HLHecla Mining20191209A35.9327.0213.8214.0913.2012.93
HLALWahed FTSE U20191209ETF7.2010.096.206.203.893.89
HLFHerbalife Nu20191209A9.666.181.963.604.222.58
HLIHoulihan Lok20191209A12.443.981.301.432.682.55
HLIOHelios Techn20191209A68.2322.7213.4414.859.297.87
HLITHarmonic Inc20191209A16.2319.330.955.8418.3813.49
HLTHilton World20191209A3.032.180.350.601.821.58
HLXHelix Energy20191209A11.8111.804.882.046.939.76
HMGHMG / Courtl20191209A302.50
HMHCHoughton Mif20191209A27.0122.223.41-2.4318.8124.65
HMLPHOEGH LNG PA20191209A23.0146.795.046.4741.7540.32
HMNHorace Mann20191209A19.949.93-1.420.5511.369.39
HMNFHMN Financia20191209A725.28368.14256.72258.50111.43109.64
HMOPHartford Mun20191209ETF27.7014.9414.9314.930.010.01
HMSTHomeStreet,20191209A14.288.643.684.204.964.44
HMSYHMS Holdings20191209A11.734.831.400.303.434.53
HMTVHemisphere M20191209A64.4839.1823.4723.9415.7115.25
HNDLStrategy Sha20191209ETF11.4917.7116.4117.711.300.00
HNGRHanger Inc.20191209A26.0622.10-3.22-2.5625.3924.68
HNIHNI Corporat20191209A12.0810.886.016.364.874.52