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 Avg20200210A7.002.781.141.411.531.37
ETF_AvgVW ETF Avg20200210ETF2.132.331.831.900.480.43
ETN_AvgVW ETN Avg20200210ETN16.954.622.662.811.961.81
AAgilent Tech20200210A3.730.870.03-0.130.841.00
AAAlcoa Corpor20200210A6.733.131.511.551.631.57
AAAUPerth Mint P20200210ETF6.382.652.592.590.060.06
AADRAdvisorShare20200210ETF92.8849.2949.3146.960.132.32
AALAmerican Air20200210A3.642.432.102.110.330.32
AAMCAltisource A20200210A283.6059.9948.6648.6611.3311.33
AAMEAtlantic Ame20200210A896.98419.77419.68419.680.100.10
AANAaron's, Inc20200210A10.922.500.611.231.891.27
AAOIApplied Opto20200210A19.208.961.42-0.177.119.14
AAONAaon Inc20200210A19.7714.332.97-3.133.1817.41
AAPADVANCE AUTO20200210A8.182.121.041.091.081.03
AAPLApple Inc.20200210A1.080.700.530.280.170.43
AATAMERICAN ASS20200210A10.112.221.351.390.870.83
AAUAlmaden Mine20200210A77.2733.2221.6527.088.876.14
AAWWAtlas Air Wo20200210A16.3612.232.298.6010.073.65
AAXJiShares MSCI20200210ETF1.470.730.360.400.370.33
AAXNAxon Enterpr20200210A10.363.120.541.202.581.92
ABAllianceBern20200210A12.814.021.401.522.612.49
ABBVABBVIE INC.20200210A2.591.680.710.730.970.95
ABCAmerisourceB20200210A7.462.951.081.821.811.13
ABCBAmeris Banco20200210A12.878.480.471.431.556.97
ABEOAbeona Thera20200210A37.8417.404.967.909.919.52
ABEQAbsolute Cor20200210ETF29.569.059.089.05-0.030.00
ABGAsbury Autom20200210A19.443.121.281.621.841.50
ABIOARCA biophar20200210A246.5470.1367.3466.683.013.43
ABMABM Industri20200210A11.092.130.740.751.401.38
ABMDAbiomed Inc20200210A18.744.591.241.583.043.01
ABRArbor Realty20200210A6.724.320.330.824.003.51
ABTAbbott Labor20200210A2.311.240.710.640.540.61
ABTXAllegiance B20200210A12.545.28-0.820.214.115.06
ABUSArbutus Biop20200210A55.9449.9614.0916.0036.7234.80
ACAssociated C20200210A138.7035.1926.3724.478.6410.71
ACAArcosa, Inc.20200210A19.743.322.132.491.190.83
ACADAcadia Pharm20200210A12.523.560.161.642.141.92
ACAMAcamar Partn20200210A68.316.836.836.830.000.00
ACBAurora Canna20200210A69.0325.9521.2719.014.186.94
ACBIAtlantic Cap20200210A23.3640.251.981.3940.6441.30
ACCAmerican Cam20200210A6.202.091.151.270.940.82
ACCOAcco Brands20200210A13.244.680.731.803.942.88
ACELAccel Entert20200210A36.7572.3065.0664.977.327.42
ACERAcer Therape20200210A112.9861.6438.6520.3212.1841.09
ACESALPS Clean E20200210ETF14.408.974.42-7.444.5416.39
ACGLArch Capital20200210A5.062.300.100.212.212.10
ACHCAcadia Healt20200210A10.394.231.151.351.142.79
ACHVAchieve Life20200210A58.6840.9630.8535.936.405.03
ACIAAcacia Commu20200210A2.804.201.450.502.763.72
ACIOAptus Collar20200210ETF22.689.239.289.23-0.040.00
ACIUAC Immune SA20200210A37.6816.321.812.6813.1713.69
ACIWACI Worldwid20200210A10.194.040.491.761.862.28
ACLSAxcelis Tech20200210A17.8324.096.419.8118.1114.59
ACMAecom20200210A4.122.12-0.070.712.201.41
ACMRACM Research20200210A36.899.282.542.036.577.24
ACNAccenture PL20200210A3.272.332.954.08-0.63-1.75
ACNBACNB Corp20200210A209.3859.0640.1743.668.2315.23
ACORAcorda Thera20200210A49.6817.869.967.367.1310.51
ACREAres Commerc20200210A7.883.141.331.571.821.57
ACRSAclaris Ther20200210A96.5034.1621.0916.0912.0118.08
ACRXAcelRx Pharm20200210A59.1624.7421.6020.253.014.49
ACSGXtrackers MS20200210ETF23.618.828.067.930.760.89
ACSIAmerican Cus20200210ETF8.596.685.446.201.230.47
ACSTAcasti Pharm20200210A49.5159.0624.2725.416.7532.13
ACTAdvisorShare20200210ETF27.856.995.436.821.570.17
ACTGAcacia Resea20200210A56.1820.4815.7315.394.385.08
ACTTAct II Globa20200210A26.4910.969.729.721.251.25
ACUAcme United20200210A253.5971.2964.1060.206.2711.04
ACWFiShares Edge20200210ETF32.653.233.333.37-0.10-0.14
ACWIiShares MSCI20200210ETF1.250.590.010.150.570.43
ACWViShares Edge20200210ETF3.811.691.491.570.200.11
ACWXiShares MSCI20200210ETF2.060.930.370.450.560.48
ACYAeroCentury20200210A528.6031.505.3314.6630.1716.80
ADBEAdobe Inc.20200210A3.741.62-0.150.251.761.36
ADCAgree Realty20200210A8.522.351.011.001.351.35
ADESAdvanced Emi20200210A25.3811.287.318.103.963.17
ADIAnalog Devic20200210A3.781.510.470.491.041.02
ADILAdial Pharma20200210A337.49117.8785.0488.5822.4229.47
ADMArcher Danie20200210A2.532.430.170.160.862.27
ADMAADMA Biologi20200210A29.7511.884.106.486.905.39
ADMEAptus Behavi20200210ETF11.976.946.826.860.120.09
ADMPAdamis Pharm20200210A108.8542.1738.8439.543.202.63
ADMSAdamas Pharm20200210A46.7028.685.055.1124.4024.33
ADNTAdient plc O20200210A9.252.771.571.721.211.05
ADPAutomatic Da20200210A3.662.780.270.220.542.54
ADPTAdaptive Bio20200210A24.3013.043.293.809.799.28
ADREInvesco BLDR20200210ETF28.376.516.456.460.060.06
ADROAduro Biotec20200210A43.1722.266.281.3012.2420.91
ADSAlliance Dat20200210A9.602.370.690.801.681.58
ADSKAutodesk Inc20200210A4.631.890.700.771.191.12
ADSWAdvanced Dis20200210A3.041.541.141.140.370.40
ADTADT Inc.20200210A15.596.001.721.754.284.23
ADTNAdtran Inc20200210A22.286.70-7.88-8.0414.5814.75
ADUSAddus HomeCa20200210A28.426.383.203.383.183.00
ADVMAdverum Biot20200210A27.6613.474.065.816.607.62
ADXSAdvaxis, Inc20200210A72.9533.5023.5425.537.287.94
AEAdams Resour20200210A273.9481.3177.5979.514.201.83
AEEAmeren Corpo20200210A3.091.150.380.450.760.69
AEGNAegion Corp20200210A32.0311.486.145.865.385.66
AEHRAehr Test Sy20200210A85.63279.08151.12142.78158.20147.71
AEISAdvanced Ene20200210A14.892.380.110.672.261.70
AELAmerican Equ20200210A8.002.860.630.862.222.00
AEMAgnico Eagle20200210A4.581.950.110.711.811.24
AEOAmerican Eag20200210A7.102.880.070.892.811.99
AEPAmerican Ele20200210A2.881.260.630.860.620.39
AERAercap Holdi20200210A6.141.790.810.890.980.90
AERIAerie Pharma20200210A19.766.234.144.442.091.79
AESAES Corporat20200210A5.013.890.47-0.031.283.91
AESEAllied Espor20200210A298.3460.8724.5436.6036.8824.37
AESRAnfield U.S.20200210ETF28.4413.6713.6713.670.000.00
AEYADDvantage T20200210A76.5543.9139.9936.904.537.01
AEYEAudioEye, In20200210A316.99105.8892.7854.87-0.5949.95
AEZSAeterna Zent20200210A129.9136.2521.0619.2213.0017.05
AFCAllied Capit20200210A34.6711.4913.2513.25-1.76-1.76
AFGAmerican Fin20200210A7.171.671.101.650.570.02
AFHAtlas Financ20200210A154.2071.7460.5556.5412.5215.18
AFIArmstrong Fl20200210A59.0122.4020.8718.261.094.13
AFIFAnfield Univ20200210ETF17.9444.484.916.230.1928.90
AFINAmerican Fin20200210A20.2312.093.449.458.712.64
AFKVanEck Vecto20200210ETF32.3368.4713.5313.5455.8755.86
AFLAflac Inc.20200210A2.010.950.170.410.770.54
AFLGFirst Trust20200210ETF11.94
AFMCFirst Trust20200210ETF19.51
AFMDAffimed N.V.20200210A40.0817.6210.968.056.199.57
AFSMFirst Trust20200210ETF30.82
AFTYPacer CSOP F20200210ETF55.8020.4522.0721.73-1.64-1.30
AFYAAfya Limited20200210A16.823.051.772.051.271.00
AGFIRST MAJEST20200210A10.374.592.801.601.782.99
AGBAAGBA Acquisi20200210A127.7668.8368.8368.830.000.00
AGCOAGCO Corpora20200210A7.032.46-0.19-0.122.662.59
AGEAgeX Therape20200210A123.9362.2149.1650.9414.1611.40
AGENAgenus Inc.20200210A28.3312.702.821.458.5411.24
AGFSAgroFresh So20200210A121.2186.8943.0334.4026.6752.59
AGGiShares Core20200210ETF0.880.660.380.400.280.26
AGGPIQ Enhanced20200210ETF14.102.562.562.560.000.00
AGGYWisdomTree Y20200210ETF2.571.581.441.510.140.07
AGIAlamos Gold20200210A16.416.760.631.616.135.14
AGIOAgios Pharma20200210A15.402.841.061.241.781.60
AGLEAeglea BioTh20200210A81.2030.9313.0312.7117.4918.42
AGMFederal Agri20200210A30.817.513.263.664.243.84
AGM AAFederal Agri20200210A353.56
AGMHAGM Group Ho20200210A501.08210.12273.87199.59-7.7910.42
AGNAllergan plc20200210A1.671.280.350.970.930.31
AGNCAGNC Investm20200210A5.252.150.590.631.561.52
AGNDWisdomTree T20200210ETF46.5511.8311.8311.830.000.00
AGOAssured Guar20200210A5.521.650.790.850.850.80
AGRAvangrid, In20200210A4.972.542.721.74-0.180.80
AGROADECOAGRO S.20200210A23.577.714.024.243.343.47
AGRXAgile Therap20200210A30.3314.315.065.508.298.70
AGSPlayAGS, Inc20200210A36.238.354.774.973.593.38
AGTiShares MSCI20200210ETF54.754.844.844.840.000.00
AGTCApplied Gene20200210A29.3410.801.865.958.744.86
AGXArgan, Inc20200210A17.124.912.251.871.603.04
AGYSAgilysys, In20200210A20.816.72-0.852.467.624.28
AGZiShares Agen20200210ETF3.050.92-0.36-0.261.281.18
AGZDWisdomTree T20200210ETF53.875.035.005.000.030.03
AHCA.H. Belo Co20200210A92.5041.0836.4334.192.156.86
AHCOAdaptHealth20200210A287.5050.2242.9044.483.795.74
AHHArmada Hoffl20200210A13.565.583.132.012.113.57
AHPIAllied Healt20200210A132.5658.1638.1536.4617.3521.93
AHTAshford Hosp20200210A37.7016.377.826.927.389.45
AIArlington As20200210A17.877.872.726.675.161.20
AIAiShares Asia20200210ETF15.393.301.911.791.391.51
AIEQAI Powered E20200210ETF17.436.124.144.151.971.97
AIGAmerican Int20200210A2.791.350.670.670.680.68
AIHSSenmiao Tech20200210A229.13184.66-31.92-13.64234.87208.23
AIIQAI Powered I20200210ETF115.6127.8327.8326.990.000.84
AIMAIM ImmunoTe20200210A79.8546.7626.8726.0119.6920.95
AIMCAltra Indust20200210A12.182.15-0.12-0.052.272.20
AIMTAimmune Ther20200210A16.115.601.341.914.263.69
AINAlbany Inter20200210A25.214.652.452.432.202.22
AINCAshford Inc.20200210A185.8563.7946.0951.0412.2512.80
AINVApollo Inves20200210A6.3610.060.652.649.517.50
AIQGlobal X Fut20200210ETF26.7544.4836.9638.577.575.94
AIRAAR Corp.20200210A17.683.281.191.102.092.18
AIRGAirgain, Inc20200210A48.9112.887.839.545.053.33
AIRIAir Industri20200210A121.5060.3953.1453.586.176.85
AIRRFirst Trust20200210ETF11.0710.8510.119.980.750.87
AIRTAir T Inc20200210A627.78206.67225.20233.670.12-27.04
AITApplied Indu20200210A14.113.010.901.202.111.80
AIVApartment In20200210A6.472.780.411.640.961.13
AIZAssurant, In20200210A6.111.950.971.050.970.90
AJGArthur J. Ga20200210A5.721.940.921.321.020.62
AJRDAerojet Rock20200210A11.054.290.07-0.572.394.85
AJXGreat Ajax C20200210A10.673.480.830.802.642.67
AKAMAkamai Techn20200210A5.192.531.711.540.820.99
AKBAAkebia Thera20200210A13.367.30-1.080.176.167.10
AKCAAkcea Therap20200210A36.7312.605.074.194.618.34
AKERAkers Biosci20200210A74.3193.5336.1438.2321.0354.51
AKGAsanko Gold20200210A39.5123.0614.5514.668.558.44
AKRAcadia Realt20200210A9.383.261.481.471.761.79
AKROAkero Therap20200210A101.8015.6226.7126.22-11.89-10.58
AKRXAkorn, Inc.20200210A63.0928.7519.7915.628.6513.15
AKTSAKOUSTIS TEC20200210A36.8812.975.026.327.146.66
ALAir Lease Co20200210A7.821.510.520.780.990.74
ALACAlberton Acq20200210A37.6110.195.354.314.845.89
ALBAlbemarle Co20200210A5.122.191.952.000.240.19
ALBOAlbireo Phar20200210A48.0420.5310.6311.246.969.24
ALCAlcon Inc. O20200210A7.061.510.510.671.000.84
ALCOAlico Inc20200210A174.2051.6634.6336.7615.5014.96
ALDXAldeyra Ther20200210A40.9216.952.122.3414.8514.74
ALEALLETE, Inc.20200210A8.401.830.410.661.421.17
ALECAlector, Inc20200210A40.5612.18-0.271.6410.2910.50
ALEXAlexander &20200210A7.872.460.120.522.341.94
ALFAAlphaClone A20200210ETF26.3523.0518.2621.544.811.51
ALGAlamo Group,20200210A44.137.846.586.761.251.07
ALGNAlign Techno20200210A15.3017.1717.3716.17-0.181.01
ALGRAllegro Merg20200210A27.7124.0124.0124.010.000.00
ALGTAllegiant Tr20200210A17.793.661.541.852.121.81
ALIMAlimera Scie20200210A339.0872.9148.3358.8619.4614.13
ALJJALJ Regional20200210A506.51247.55247.55247.550.000.00
ALKAlaska Air G20200210A5.581.33-0.09-0.091.421.42
ALKSAlkermes Inc20200210A10.314.852.302.112.482.75
ALLThe Allstate20200210A2.272.22-0.23-0.752.452.97
ALLEAllegion Pub20200210A5.541.09-0.19-0.131.281.22
ALLKAllakos Inc.20200210A40.107.771.833.854.243.91
ALLOAllogene The20200210A28.4610.714.625.153.045.53
ALLTAllot Ltd. O20200210A17.5420.561.096.234.5414.13
ALLYAlly Financi20200210A3.283.98-0.34-0.204.344.21
ALNAAllena Pharm20200210A97.6837.0019.4023.9313.8113.06
ALNYAlnylam Phar20200210A11.974.731.792.022.962.73
ALOAlio Gold In20200210A225.1349.2845.8744.565.414.84
ALOTAstroNova, I20200210A183.7638.7022.7228.9211.069.76
ALPNAlpine Immun20200210A524.85234.92211.87132.9268.57103.91
ALRMAlarm.com Ho20200210A13.164.460.471.243.073.22
ALRNAileron Ther20200210A145.8058.8250.3444.109.3814.91
ALRSAlerus Finan20200210A188.5644.9733.4534.087.1510.77
ALSKAlaska Commu20200210A65.4521.3818.2418.262.693.12
ALSNALLISON TRAN20200210A5.141.700.740.600.961.11
ALTAltimmune, I20200210A101.1141.9428.6628.2313.4013.77
ALTMAltus Midstr20200210A75.3723.2530.3219.80-8.303.44
ALTRAltair Engin20200210A22.666.063.053.453.012.60
ALTSProShares Mo20200210ETF19.861.89-9.542.8911.44-1.00
ALTYGlobal X Sup20200210ETF20.12124.537.65-8.630.00129.85
ALUSAlussa Energ20200210A24.410.485.185.18-4.70-4.70
ALVAutoliv, Inc20200210A9.652.451.351.241.111.22
ALXAlexander's20200210A37.126.87-1.351.593.444.27
ALXNAlexion Phar20200210A6.5819.6818.5218.721.170.96
ALYAAlithya Grou20200210A269.75112.40100.1481.39-32.8230.74
AMAntero Midst20200210A20.819.665.276.024.393.65
AMAGAMAG Pharmac20200210A35.4716.046.558.473.927.53
AMALAmalgamated20200210A79.8921.6513.2314.227.657.64
AMATApplied Mate20200210A2.080.95-0.730.091.680.87
AMBAAmbarella, I20200210A13.349.500.412.679.146.87
AMBCAmbac Financ20200210A17.443.360.910.702.442.65
AMCAMC ENTERTAI20200210A15.568.193.504.044.704.15
AMCAiShares Russ20200210ETF18.6212.1012.0712.070.030.03
AMCIAMCI Acquisi20200210A24.156.886.976.93-0.09-0.05
AMCRAmcor plc Or20200210A9.253.231.251.301.981.93
AMCXAMC Networks20200210A11.324.871.201.533.693.36
AMDAdvanced Mic20200210A1.980.940.330.350.610.59
AMEAmetek, Inc.20200210A3.171.350.440.550.910.80
AMEDAmedisys Inc20200210A15.683.191.201.411.991.78
AMEHApollo Medic20200210A75.0424.067.327.917.2915.98
AMGAffiliated M20200210A13.323.701.962.281.751.42
AMGNAmgen Inc20200210A4.242.110.320.401.781.70
AMHAMERICAN HOM20200210A4.071.330.520.870.810.46
AMHCAmplitude He20200210A120.845.15-60.495.1565.670.00
AMJJP Morgan Al20200210ETN5.681.891.001.140.880.74
AMKAssetMark Fi20200210A122.3125.8716.4115.813.829.94
AMKRAmkor Techno20200210A10.124.830.671.103.703.73
AMLPAlerian MLP20200210ETF12.654.643.003.391.641.25
AMNAMN Healthca20200210A13.082.661.371.271.291.40
AMNBAmerican Nat20200210A120.6023.867.2715.1016.168.76
AMOMQraft AI-Enh20200210ETF25.947.994.304.303.693.69
AMOTAllied Motio20200210A75.2318.8114.3514.624.314.18
AMPAmeriprise F20200210A5.611.54-0.420.411.961.12
AMPEAmpio Pharma20200210A37.4057.5727.8025.4330.9433.26
AMPHAmphastar Ph20200210A16.1815.71-0.110.754.9414.55
AMPYAmplify Ener20200210A43.6712.145.425.546.456.61
AMRBAmerican Riv20200210A159.31101.7782.0946.070.5453.04
AMRCAmeresco, In20200210A19.958.68-2.111.4410.797.25
AMRHAmeri Holdin20200210A188.46352.24512.59348.35-125.533.86
AMRKA-Mark Preci20200210A197.9438.3114.7611.3424.0627.09
AMRSAmyris Inc.20200210A30.3941.7036.6435.865.185.95
AMRXAmneal Pharm20200210A20.688.431.511.576.906.86
AMSAmerican Sha20200210A290.9652.7218.4237.9114.0714.83
AMSCAmerican Sup20200210A33.129.220.200.487.808.73
AMSFAMERISAFE, I20200210A20.838.360.720.247.678.16
AMSW AAAmerican Sof20200210A29.8313.236.206.205.067.01
AMTAmerican Tow20200210A5.101.32-0.13-0.031.451.35
AMTBAmerant Banc20200210A127.6452.6745.5243.465.109.15
AMTB BBAmerant Banc20200210A602.10216.50202.77217.892.81-1.44
AMTDTD Ameritrad20200210A2.242.271.291.360.980.92
AMTXAemetis, Inc20200210A337.05229.63192.87188.2040.7942.25
AMUETRACS Aleri20200210ETN13.284.373.553.780.830.60
AMUBETRACS Aleri20200210ETN16.141.761.761.760.000.00
AMWDAmerican Woo20200210A35.5213.3811.5212.101.861.28
AMZAInfraCap MLP20200210ETF25.3010.147.677.622.482.53
AMZNAmazon.Com I20200210A4.132.091.081.411.010.69
ANAutoNation,20200210A8.762.000.261.331.740.67
ANABAnaptysBio,20200210A24.997.182.242.644.954.55
ANATAmerican Nat20200210A109.1225.2521.7021.803.153.46
ANDAAndina Acqui20200210A221.04
ANDEAndersons In20200210A23.1017.882.652.284.6315.04
ANETArista Netwo20200210A7.452.511.271.421.241.10
ANFAbercrombie20200210A7.515.243.283.251.971.99
ANGIANGI Homeser20200210A12.735.64-0.151.245.094.40
ANGLVanEck Vecto20200210ETF3.533.341.631.681.711.66
ANGOAngioDynamic20200210A25.458.992.082.866.976.18
ANHAnworth Mort20200210A28.4611.498.647.952.853.54
ANIKAnika Therap20200210A20.238.082.062.226.176.02
ANIPANI Pharmace20200210A44.5411.937.345.814.506.12
ANIXAnixa Biosci20200210A115.7256.6441.2640.5015.2616.33
ANSSAnsys Inc20200210A8.131.650.370.651.031.04
ANTMANTHEM, INC.20200210A6.471.750.640.751.111.00
ANVSAnnovis Bio,20200210A114.8830.4912.2513.8517.6116.68
ANYSphere 3D Co20200210A301.77149.46113.45134.5528.0714.92
AOAiShares Core20200210ETF5.871.221.171.150.050.07
AOBCAmerican Out20200210A11.898.532.442.022.526.47
AOKiShares Core20200210ETF9.974.864.544.540.320.32
AOMiShares Core20200210ETF6.282.121.681.790.430.32
AONAon plc Clas20200210A4.021.040.720.860.320.18
AORiShares Core20200210ETF6.605.362.472.322.903.04
AOSA.O. Smith C20200210A5.561.660.390.371.271.29
AOSLAlpha and Om20200210A22.3510.094.823.120.566.86
APAmpco-Pittsb20200210A122.3851.4238.9535.787.1315.53
APAApache Corpo20200210A4.402.140.110.132.032.01
APAMARTISAN PART20200210A7.031.811.091.270.720.53
APDAir Products20200210A5.013.160.961.032.212.14
APDNApplied DNA20200210A70.1829.579.7611.8018.8717.78
APEIAmerican Pub20200210A26.189.104.664.664.454.44
APENApollo Endos20200210A496.94113.75104.99120.2510.72-5.48
APEXApex Global20200210A138.0033.5921.0522.1611.4811.46
APHAmphenol Cor20200210A3.574.462.953.311.521.16
APHAAphria Inc.20200210A24.219.934.174.625.725.31
APLEApple Hospit20200210A6.633.231.171.922.061.31
APLSApellis Phar20200210A18.605.952.224.432.551.52
APLTApplied Ther20200210A78.8816.1810.5210.445.125.75
APMAptorum Grou20200210A218.85117.3788.9490.2335.7827.24
APOApollo Globa20200210A7.742.581.270.601.321.98
APOGApogee Enter20200210A19.188.653.002.542.516.05
APPFAppFolio, In20200210A31.288.245.105.163.143.08
APPNAppian Corpo20200210A17.338.893.133.775.785.14
APPSDigital Turb20200210A16.576.781.481.915.294.87
APREAprea Therap20200210A208.2853.6939.3541.2410.8912.50
APRNBlue Apron H20200210A66.6729.836.748.7016.4221.11
APTAlpha Pro Te20200210A48.9718.2811.9713.785.904.50
APTOAptose Biosc20200210A23.708.523.932.864.565.66
APTSPreferred Ap20200210A13.625.484.364.561.120.92
APTVAptiv PLC20200210A6.372.890.450.441.202.45
APTXAptinyx Inc.20200210A92.7539.2925.3822.409.8116.90
APVOAptevo Thera20200210A155.1872.3546.3765.339.697.01
APWCAsia Pacific20200210A151.6395.20114.1955.510.0039.51
APXTApex Technol20200210A93.4019.9420.7520.48-0.81-0.54
APYApergy Corpo20200210A26.766.032.454.473.591.56
APYXApyx Medical20200210A49.0529.48-8.02-8.2938.2638.53
AQBAquaBounty T20200210A133.9342.6115.4416.4427.3426.35
AQMSAqua Metals,20200210A101.5941.1527.5727.9912.6113.21
AQNAlgonquin Po20200210A6.473.031.111.091.921.94
AQSTAquestive Th20200210A42.0220.767.1510.0713.155.99
AQUAEvoqua Water20200210A8.232.580.861.201.721.38
ARANTERO RESOU20200210A58.5025.5917.6115.857.649.74
ARAAmerican Ren20200210A47.7553.2248.9744.744.108.54
ARAVAravive, Inc20200210A60.7423.0211.9411.2011.0211.84
ARAYAccuray Inco20200210A30.8325.562.612.079.7323.18
ARCARC Document20200210A154.4570.839.593.0541.2767.39
ARCBArcBest Corp20200210A27.367.954.401.842.156.08
ARCCAres Capital20200210A5.263.101.802.191.300.90
ARCEArco Platfor20200210A61.279.789.1315.140.63-5.36
ARCHArch Coal, I20200210A17.394.532.202.382.332.15
ARCMArrow Reserv20200210ETF104.33
ARCOARCOS DORADO20200210A18.667.514.705.472.802.03
ARCTArcturus The20200210A70.0427.1914.2114.699.2512.48
ARDArdagh Group20200210A28.0432.0515.6727.0516.625.01
ARDSAridis Pharm20200210A586.05222.65149.73204.5327.1018.30
ARDXArdelyx, Inc20200210A26.467.5810.7910.56-3.22-2.98
AREAlexandria R20200210A5.601.210.720.890.490.32
ARECAMERICAN RES20200210A498.39143.78-14.05-40.46150.15185.02
ARESAres Managem20200210A17.453.493.433.490.060.00
ARGOArgo Group I20200210A31.937.814.104.543.713.27
ARGTGlobal X MSC20200210ETF38.1813.7110.8911.802.831.92
ARIAPOLLO COMME20200210A5.453.411.511.671.901.75
ARKFARK Fintech20200210ETF12.937.675.707.641.980.03
ARKGARK Genomic20200210ETF17.936.863.643.873.243.01
ARKKARK Innovati20200210ETF8.802.712.202.360.510.35
ARKQARK Autonomo20200210ETF11.558.408.338.650.07-0.25
ARKRArk Restaura20200210A222.9054.3254.3254.320.000.00
ARKWARK Next Gen20200210ETF7.453.080.690.682.392.40
ARLAmerican Rea20200210A379.48238.16105.16269.5733.63-33.15
ARLOArlo Technol20200210A30.7911.622.293.859.347.80
ARLPAlliance Res20200210A19.896.68-2.45-2.179.128.84
ARMKARAMARK20200210A5.775.024.374.540.660.49
ARMPArmata Pharm20200210A133.2955.6841.4239.448.5016.21
ARNAArena Pharma20200210A14.623.121.151.591.961.52
ARNCArconic Corp20200210A3.691.730.160.551.581.19
AROCArchrock Inc20200210A12.875.584.274.201.321.38
AROWArrow Financ20200210A65.8117.7514.9615.072.792.69
ARPOAerpio Pharm20200210A65.1790.1561.9657.3315.2832.49
ARQTArcutis Biot20200210A194.9859.7718.294.217.5753.82
ARRARMOUR Resid20200210A5.072.341.131.091.221.24
ARTLArtelo Biosc20200210A225.7284.3535.4242.7546.4041.84
ARTN AAArtesian Res20200210A72.0023.1221.9621.961.161.16
ARTWArts-Way Man20200210A352.02106.0387.7286.5413.7919.51
ARVNArvinas, Inc20200210A42.756.076.045.36-0.070.71
ARWArrow Electr20200210A7.971.751.011.280.740.47
ARWRArrowhead Re20200210A14.105.471.632.953.722.52
ARYAARYA Science20200210A962.98
ASBAssociated B20200210A5.212.11-0.240.052.342.05
ASCARDMORE SHIP20200210A26.897.053.884.253.172.80
ASEAGlobal X FTS20200210ETF55.3844.5839.0243.515.551.07
ASETFlexShares R20200210ETF54.3513.0413.0413.040.000.00
ASFIAsta Funding20200210A113.7543.5643.5643.560.000.00
ASGNASGN Incorpo20200210A15.532.971.231.581.731.38
ASHAshland Glob20200210A6.071.150.070.231.080.92
ASHRXtrackers Ha20200210ETF3.601.641.031.070.610.57
ASHSXtrackers Ha20200210ETF14.719.399.1710.110.22-0.73
ASHXXtrackers MS20200210ETF61.4958.6149.7929.240.0029.20
ASIXAdvanSix Inc20200210A24.976.252.493.363.692.89
ASMAvino Silver20200210A58.1024.3215.7421.388.462.95
ASMBAssembly Bio20200210A31.336.996.414.140.522.87
ASNAAscena Retai20200210A67.3024.3310.5511.6910.1312.61
ASPNAspen Aeroge20200210A75.4522.8222.1119.210.653.61
ASPSAltisource P20200210A31.4616.312.762.915.6313.19
ASPUASPEN GROUP,20200210A34.2723.167.656.6016.4717.65
ASRTAssertio The20200210A73.9927.1521.3318.485.018.66
ASRVAmeriServ Fi20200210A38.8318.3216.1516.042.172.29
ASTCAstrotech Co20200210A859.30241.4311.84111.13237.84134.10
ASTEAstec Indust20200210A29.0514.052.862.8411.1211.38
ASURAsure Softwa20200210A50.6420.033.726.0616.1413.99
ASYSAmtech Syste20200210A59.6922.2710.1710.4112.0011.87
ATAtlantic Pow20200210A42.0217.216.426.3410.7710.85
ATECAlphatec Hol20200210A34.9611.28-1.55-0.6212.7111.91
ATENA10 NETWORKS20200210A22.305.96-0.240.166.205.80
ATEST CCTest Symbol20200210A32.068.028.027.990.000.03
ATEST GGTEST SYMBOL20200210A26.617.127.037.020.090.10
ATEXAnterix Inc.20200210A45.6312.475.677.186.785.29
ATGEAdtalem Glob20200210A13.063.26-1.360.404.622.86
ATHAthene Holdi20200210A7.342.292.431.76-0.140.53
ATHXAthersys, In20200210A75.1444.1718.4516.3511.3327.60
ATIAllegheny Te20200210A9.374.031.901.832.132.21
ATIFATIF Holding20200210A355.1681.4282.5674.970.006.37
ATKRAtkore Inter20200210A12.993.011.450.281.352.72
ATLCAtlanticus H20200210A249.3070.4054.0953.5518.1817.03
ATLOAMES Nationa20200210A98.3726.3923.7523.752.642.64
ATMPiPath Select20200210ETF10.934.543.673.970.870.57
ATNIATN Internat20200210A73.1219.8617.9718.591.901.28
ATNMActinium Pha20200210A76.9754.2745.5947.006.487.29
ATNXAthenex, Inc20200210A18.615.490.210.555.234.94
ATOAtmos Energy20200210A3.631.050.960.960.080.09
ATOMAtomera Inco20200210A219.9572.0323.7225.0344.5346.92
ATOSAtossa Thera20200210A80.0736.6312.9911.7720.7524.84
ATRAptarGroup,20200210A10.404.523.383.831.140.70
ATRAAtara Biothe20200210A23.0619.455.292.8214.3816.94
ATRCAtriCure, In20200210A19.186.531.821.974.684.57
ATRIAtrion Corp20200210A1.525.658.207.610.280.05
ATROAstronics Co20200210A24.465.592.092.263.503.34
ATRSAntares Phar20200210A27.6420.516.6512.814.497.66
ATSGAir Transpor20200210A21.069.321.313.308.076.06
ATTOAtento S.A.20200210A100.3918.567.666.9610.6511.61
ATUSAltice USA,20200210A3.882.310.730.951.581.36
ATVIActivision B20200210A3.121.360.070.201.291.16
ATXIAvenue Thera20200210A242.7372.8536.1416.8230.3255.81
AUBAtlantic Uni20200210A11.2913.542.481.160.3212.17
AUBNAuburn Natio20200210A684.89231.15243.63236.39-12.32-5.17
AUDCAudioCodes L20200210A17.665.423.273.481.901.93
AUGAuryn Resour20200210A84.5750.2625.4926.735.1023.24
AUMNGolden Miner20200210A135.1657.1039.2527.7214.2329.24
AUPHAurinia Phar20200210A12.124.311.201.153.113.16
AUSFGlobal X Ada20200210ETF17.554.084.084.080.000.00
AUTOAutoWeb, Inc20200210A377.1588.4865.00124.010.51-36.63
AUYYamana Gold,20200210A25.5610.922.604.278.296.61
AVAAvista Corpo20200210A9.031.651.030.500.631.15
AVAVAeroVironmen20200210A21.325.182.292.402.892.78
AVBAvalonBay Co20200210A5.621.72-0.51-0.502.242.23
AVCOAvalon Globo20200210A92.8381.7556.9051.6229.4530.92
AVDAmerican Van20200210A21.305.283.583.571.711.72
AVDEAvantis Inte20200210ETF22.4610.637.607.333.043.31
AVDVAvantis Inte20200210ETF29.017.406.527.010.870.38
AVEOAVEO Pharmac20200210A32.0520.7017.1719.803.140.93
AVGOBroadcom Inc20200210A4.501.671.810.19-0.141.48
AVGRAvinger, Inc20200210A131.8783.5753.9658.1821.7225.35
AVIDAvid Technol20200210A26.909.145.876.123.273.02
AVLRAvalara, Inc20200210A15.064.54-0.231.934.752.61
AVNSAvanos Medic20200210A19.873.960.891.753.072.21
AVNWAviat Networ20200210A226.4255.1839.5430.2513.8624.90
AVROAVROBIO, Inc20200210A85.5626.0511.7511.624.5014.00
AVTAvnet, Inc.20200210A8.006.430.320.602.055.71
AVTRAvantor, Inc20200210A7.922.530.761.351.771.18
AVUSAvantis U.S.20200210ETF16.936.416.596.19-0.180.22
AVUVAvantis U.S.20200210ETF33.086.486.446.420.040.06
AVXLAnavex Life20200210A41.8320.376.767.548.5212.78
AVYAvery Dennis20200210A7.652.671.631.291.041.38
AVYAAvaya Holdin20200210A11.524.551.391.253.053.30
AWIArmstrong Wo20200210A10.692.621.181.401.431.21
AWKAmerican Wat20200210A3.940.970.460.610.510.36
AWRAmerican Sta20200210A9.911.920.760.831.161.09
AWREAware Inc20200210A79.8335.8334.3234.321.511.51
AWTMAware Ultra-20200210ETF5.912.272.272.270.000.00
AWXAvalon Holdi20200210A104.7929.0229.0229.020.000.00
AXAxos Financi20200210A9.395.392.602.352.783.04
AXASAbraxas Petr20200210A49.6433.5724.3625.623.997.94
AXDXAccelerate D20200210A40.2115.485.866.149.819.54
AXEAnixter Inte20200210A3.711.060.670.750.390.31
AXGNAxogen, Inc.20200210A33.185.88-1.94-1.477.567.35
AXGTAxovant Gene20200210A160.7788.0957.1752.8632.4236.17
AXJLWisdomTree A20200210ETF31.5316.3316.6716.33-0.340.00
AXLAmerican Axl20200210A11.934.161.692.342.471.81
AXLAAxcella Heal20200210A721.9355.9652.9753.062.922.92
AXNXAxonics Modu20200210A34.659.081.664.905.854.16
AXPAmerican Exp20200210A3.080.871.591.57-0.72-0.71
AXRAMREP Corpor20200210A277.66365.4441.0541.05343.94343.94
AXSAxis Capital20200210A5.211.38-0.230.611.620.78
AXSMAxsome Thera20200210A22.786.232.853.003.393.24
AXTAAxalta Coati20200210A4.111.300.901.060.410.24
AXTIAXT Inc20200210A35.8817.149.229.327.897.83
AXUAlexco Resou20200210A57.6925.0820.3714.102.6010.94
AYAtlantica Yi20200210A8.605.103.774.141.340.97
AYIAcuity Brand20200210A11.044.403.724.340.680.06
AYTUAytu BioScie20200210A233.2580.4576.7168.683.6411.80
AYXAlteryx, Inc20200210A12.323.731.662.112.071.62
AZOAutoZone, In20200210A13.203.541.791.921.711.59
AZPNAspen Techno20200210A8.912.041.261.170.790.88
AZREAzure Power20200210A68.5726.4518.465.912.3820.49
AZRXAzurRx BioPh20200210A144.9770.1543.6749.8820.2220.36
AZZAZZ Inc.20200210A19.343.762.121.591.642.17
BBarnes Group20200210A12.772.090.790.561.301.53
BABoeing Compa20200210A3.161.260.240.461.020.79
BABInvesco Taxa20200210ETF5.032.121.962.080.160.04
BACBank of Amer20200210A2.901.300.060.561.240.74
BAHBooz Allen H20200210A3.601.090.730.650.360.43
BALiPath Series20200210ETN40.657.758.398.14-0.64-0.39
BAMBrookfield A20200210A2.340.80-0.060.010.860.79
BANCBanc of Cali20200210A17.323.382.502.440.880.95
BANDBandwidth In20200210A26.215.903.684.181.631.71
BANFBancfirst Co20200210A23.104.912.552.622.362.29
BANRBanner Corp.20200210A10.317.571.01-0.501.337.94
BANXStoneCastle20200210A30.3311.0610.2910.290.770.77
BAPCredicorp LT20200210A14.162.951.251.461.691.48
BAPRInnovator S&20200210ETF33.883.284.013.59-0.73-0.31
BASIBioanalytica20200210A236.31107.9040.2039.3870.7871.60
BATR AALiberty Medi20200210A24.9412.314.634.283.407.94
BATR KKLiberty Medi20200210A20.605.623.413.222.212.41
BATTAmplify Adva20200210ETF36.3015.7612.2716.273.48-0.51
BAUGInnovator S&20200210ETF32.627.176.517.170.670.00
BAXBaxter Inter20200210A3.231.110.550.440.550.66
BBBlackBerry L20200210A16.507.290.312.876.984.42
BBAXJPMorgan Bet20200210ETF14.132.192.102.330.08-0.14
BBBYBed Bath & B20200210A7.073.100.330.752.782.35
BBCVirtus LifeS20200210ETF31.499.214.538.054.681.15
BBCAJPMorgan Bet20200210ETF5.431.421.251.260.180.16
BBCPConcrete Pum20200210A127.9521.7914.6912.044.199.73
BBDCBarings BDC,20200210A20.056.615.335.221.281.39
BBEUJPMorgan Bet20200210ETF4.351.880.731.841.150.04
BBGIBeasley Broa20200210A139.7939.1931.5015.877.9723.29
BBHVanEck Vecto20200210ETF7.322.662.032.080.630.58
BBIBrickell Bio20200210A209.9949.2239.6431.839.6217.37
BBINJPMorgan Bet20200210ETF3.630.775.024.44-4.25-3.67
BBIOBridgeBio Ph20200210A42.127.483.694.793.732.69
BBJPJPMorgan Bet20200210ETF4.341.951.911.910.040.04
BBPVirtus LifeS20200210ETF35.537.451.10-19.026.3426.44
BBQBBQ Holdings20200210A243.6255.1341.2973.660.18-18.70
BBREJPMorgan Bet20200210ETF4.024.451.292.463.161.99
BBSAJPMorgan Bet20200210ETF7.724.103.873.870.240.24
BBSIBarrett Busi20200210A27.179.424.163.094.186.32
BBUBrookfield B20200210A29.9010.110.772.409.357.71
BBUSJPMorgan Bet20200210ETF2.472.552.502.530.050.02
BBWBuild-A-Bear20200210A75.0918.146.177.3110.3110.82
BBXBBX Capital20200210A36.8210.258.647.041.613.21
BBYBest Buy Com20200210A4.761.890.731.070.270.81
BCBrunswick Co20200210A8.361.680.450.511.231.17
BCBPBCB Bancorp20200210A38.8928.8314.7412.310.6916.05
BCCBoise Cascad20200210A16.525.141.024.144.131.00
BCDAberdeen Sta20200210ETF18.888.158.158.150.000.00
BCDABioCardia, I20200210A521.0044.4429.4829.4815.1615.16
BCEBCE, Inc.20200210A2.171.150.350.390.810.76
BCEIBONANZA CREE20200210A26.016.122.082.143.703.98
BCELAtreca, Inc.20200210A123.9946.5539.3837.267.049.28
BCIAberdeen Sta20200210ETF11.364.255.115.08-0.85-0.83
BCLIBrainstorm C20200210A39.9520.3712.848.957.3511.46
BCMiPath Pure B20200210ETN16.013.573.413.360.150.21
BCMLBayCom Corp20200210A106.7430.1720.4119.721.5110.25
BCOThe Brink's20200210A11.582.830.721.032.121.80
BCOMB Communicat20200210A339.6826.8319.1921.650.004.99
BCORBlucora, Inc20200210A16.155.002.941.072.063.92
BCOVBrightcove,20200210A30.4211.717.287.404.444.32
BCOW1895 Bancorp20200210A125.9636.4036.3236.320.080.08
BCPCBalchem Corp20200210A28.175.932.662.693.283.25
BCRXBioCryst Pha20200210A35.1213.975.906.308.077.63
BCSFBain Capital20200210A10.483.772.312.351.461.42
BCTFBancorp 34,20200210A180.0754.9055.5355.53-0.63-0.63
BDCBelden Inc.20200210A12.302.610.210.542.402.08
BDCSUBS AG Excha20200210ETN26.7611.0611.0210.280.040.78
BDCYETRACS 2xMon20200210ETN167.2416.1616.1616.160.000.00
BDCZETRACS Wells20200210ETN46.1224.5022.0524.502.450.00
BDECInnovator S&20200210ETF24.757.248.528.99-1.28-1.75
BDGEBridge Banco20200210A22.898.564.684.893.903.68
BDLFlanigan's E20200210A251.4081.3578.2778.273.253.25
BDNBrandywine R20200210A6.582.171.321.440.850.74
BDRBlonder Tong20200210A715.58317.16304.70230.6813.2592.63
BDSIBioDelivery20200210A19.4111.150.342.077.629.05
BDTXBlack Diamon20200210A116.0730.6519.4125.018.895.64
BDXBecton, Dick20200210A6.041.710.230.151.471.56
BEBloom Energy20200210A13.326.614.264.722.361.89
BEAMBeam Therape20200210A51.7416.569.868.832.987.68
BEATBioTelemetry20200210A30.9911.944.604.197.307.80
BECNBeacon Roofi20200210A12.6612.141.371.9011.1510.59
BELF AABel Fuse Inc20200210A774.62204.67204.67204.670.000.00
BELF BBBel Fuse Inc20200210A73.4527.989.7412.6818.7115.77
BENFranklin Res20200210A4.111.790.84-0.620.952.41
BEPBrookfield R20200210A7.702.641.931.680.710.96
BERYBerry Global20200210A6.191.801.500.880.300.92
BF AABrown-Forman20200210A33.7317.4518.3316.93-0.870.52
BF BBBrown-Forman20200210A5.531.250.440.610.810.65
BFAMBRIGHT HORIZ20200210A9.702.240.770.651.331.59
BFCBank First C20200210A99.0324.7727.8428.71-3.62-3.95
BFEBInnovator S&20200210ETF33.419.268.699.150.570.12
BFINBankFinancia20200210A55.826.335.005.211.111.12
BFITGlobal X Hea20200210ETF39.415.225.235.23-0.01-0.01
BFORBarron's 40020200210ETF12.916.906.696.900.220.00
BFSSaul Centers20200210A27.054.702.582.722.111.98
BFSTBusiness Fir20200210A80.6620.205.4710.3514.759.88
BGBunge Limite20200210A7.894.623.123.311.501.31
BGCPBGC Partners20200210A18.9410.084.193.335.946.81
BGFVBig 5 Sporti20200210A36.0220.5813.3813.017.317.70
BGGBriggs & Str20200210A31.6415.725.706.889.858.87
BGIBirks Group20200210A209.8526.3421.0029.281.34-2.98
BGRNiShares Glob20200210ETF24.1810.6210.955.52-0.335.10
BGSB&G Foods, I20200210A8.343.661.661.772.011.90
BGSFBG Staffing20200210A39.2112.065.645.816.296.28
BHBiglari Hold20200210A159.0748.6422.3828.0621.4720.64
BH AABiglari Hold20200210A
BHATBlue Hat Int20200210A276.8463.0464.9654.23-1.888.79
BHBBar Harbor B20200210A80.0427.0017.7913.582.7113.20
BHCBausch Healt20200210A4.352.16-0.10-0.092.262.25
BHEBenchmark El20200210A9.724.280.320.733.983.56
BHFBrighthouse20200210A7.914.040.741.201.462.82
BHLBBerkshire Hi20200210A14.122.641.651.660.990.98
BHRBraemar Hote20200210A28.5626.9725.8926.151.090.87
BHTGBioHiTech Gl20200210A201.9141.535.177.0435.9234.60
BHVNBiohaven Pha20200210A15.355.801.542.874.152.93
BIBProShares Ul20200210ETF6.342.010.150.191.851.82
BIBLInspire 10020200210ETF28.409.059.059.050.000.00
BICKFirst Trust20200210ETF55.1128.9728.9728.970.000.00
BIGBig Lots, In20200210A10.282.841.280.581.552.26
BIIBBiogen Inc.20200210A7.232.16-0.260.242.421.92
BILSPDR Bloombe20200210ETF1.090.340.310.310.040.04
BILLBill.com Hol20200210A29.888.195.375.522.662.67
BIMIBOQI Interna20200210A138.8052.6941.8139.3010.6413.46
BIOBio-Rad Labo20200210A21.505.443.433.572.011.88
BIO BBBio-Rad Labo20200210A70.0311.67-21.17-17.4132.8029.04
BIOCBiocept, Inc20200210A36.5330.7021.2321.298.929.47
BIOLBiolase, Inc20200210A464.30207.82164.97162.2248.9746.31
BIOXBioceres Cro20200210A121.6236.1416.2616.2619.9519.95
BIPBrookfield I20200210A7.452.71-2.63-2.215.324.91
BISProShares Ul20200210ETF9.124.932.942.931.991.99
BIVVanguard Int20200210ETF1.631.161.041.050.120.11
BIZDVanEck Vecto20200210ETF11.323.872.192.241.691.63
BJBJs Wholesal20200210A13.362.921.721.871.201.05
BJANInnovator S&20200210ETF41.4011.4411.2511.340.020.10
BJKVanEck Vecto20200210ETF57.6540.7236.0240.39-0.320.32
BJRIBJ's Restaur20200210A14.287.790.791.497.116.45
BJULInnovator S&20200210ETF13.441.661.491.490.170.17
BJUNInnovator S&20200210ETF21.3411.1511.1511.150.000.00
BKBank of New20200210A2.411.060.060.251.000.81
BKCCBlackRock Ca20200210A20.557.064.404.432.662.63
BKDBrookdale Se20200210A15.435.643.803.901.831.72
BKEThe Buckle,20200210A12.602.080.330.431.751.65
BKEPBlueknight E20200210A97.0837.2338.4028.00-0.519.20
BKFiShares MSCI20200210ETF17.284.724.694.690.030.03
BKHBlack Hills20200210A7.192.481.481.391.001.08
BKIBlack Knight20200210A7.281.891.671.770.190.12
BKLNInvesco Seni20200210ETF4.421.310.820.820.490.49
BKNGBooking Hold20200210A11.653.341.892.041.391.23
BKRBaker Hughes20200210A4.904.372.443.031.931.35
BKSCBank of Sout20200210A72.2018.4828.8928.89-10.39-10.39
BKTIBK Technolog20200210A345.1784.88162.17151.43-79.76-66.24
BKUBankunited,20200210A5.531.510.860.710.650.80
BKYIBIO-key Inte20200210A239.59134.47123.06121.2312.3713.43
BLBlackLine, I20200210A14.305.592.231.993.413.65
BLBDBlue Bird Co20200210A33.2411.822.834.355.577.39
BLCMBellicum Pha20200210A123.0145.2732.6430.939.9214.34
BLCNReality Shar20200210ETF57.5116.2512.7512.753.503.50
BLDTopBuild Cor20200210A11.313.210.281.002.932.21
BLDPBallard Powe20200210A11.765.540.212.154.543.40
BLDRBuilders Fir20200210A6.444.29-0.070.074.394.25
BLESInspire Glob20200210ETF59.6221.6820.6520.711.030.96
BLFSBioLife Solu20200210A33.9611.093.967.757.053.34
BLINBridgeline D20200210A148.3761.7851.3353.4412.808.35
BLKBlackrock, I20200210A6.291.390.610.720.780.67
BLKBBlackbaud, I20200210A17.223.201.681.881.491.32
BLLBall Corpora20200210A6.092.011.441.450.570.56
BLMNBloomin' Bra20200210A10.763.600.611.401.872.20
BLNKBlink Chargi20200210A68.9129.2918.6922.177.737.11
BLOKAmplify Tran20200210ETF17.2011.147.812.533.248.64
BLPHBellerophon20200210A230.55122.24103.0986.8515.4234.21
BLUBELLUS Healt20200210A42.5014.83-1.636.8414.997.99
BLUEbluebird bio20200210A13.645.112.143.332.981.78
BLVVanguard Lon20200210ETF3.884.391.481.772.902.62
BLXBanco Latino20200210A21.277.863.703.904.163.96
BMCHBMC Stock Ho20200210A14.9210.062.171.988.028.26
BMIBadger Meter20200210A13.412.820.480.812.342.01
BMLPDorsey Wrigh20200210ETF44.9518.8924.2224.22-5.32-5.32
BMOBank of Mont20200210A1.840.930.030.070.900.86
BMRABIOMERICA IN20200210A153.4232.0818.32-19.32-2.4951.37
BMRCBank of Mari20200210A39.7823.448.589.6315.1014.03
BMRNBioMarin Pha20200210A7.396.920.835.756.161.17
BMTCBryn Mawr Ba20200210A29.666.624.824.851.801.78
BMYBristol-Myer20200210A1.630.830.210.460.620.38
BNDVanguard Tot20200210ETF1.190.330.260.270.070.05
BNDCFlexShares C20200210ETF27.058.168.168.160.000.00
BNDWVanguard Tot20200210ETF5.530.770.760.750.020.02
BNDXVanguard Tot20200210ETF1.740.490.460.460.030.03
BNEDBarnes & Nob20200210A47.5317.955.060.2011.7117.74
BNFTBenefitfocus20200210A23.6313.612.714.0411.119.77
BNGOBionano Geno20200210A98.2443.2432.4130.178.6513.07
BNKDMicroSectors20200210ETN122.7928.1228.1228.120.000.00
BNKOMicroSectors20200210ETN25.63
BNKUMicroSectors20200210ETN30.518.238.468.23-0.230.00
BNKZMicroSectors20200210ETN127.82
BNOVInnovator S&20200210ETF40.4927.6225.8125.811.811.81
BNSBank of Nova20200210A1.831.270.470.580.810.69
BNSOBonso Electr20200210A153.9252.2347.3747.374.884.88
BOCHBank of Comm20200210A61.9523.6419.4419.444.244.24
BOCTInnovator S&20200210ETF21.1810.848.208.202.652.65
BOHBank of Hawa20200210A8.472.250.710.611.531.64
BOKFBOK Financia20200210A11.871.810.410.541.401.27
BOMNBoston Omaha20200210A42.7117.145.934.2411.3313.07
BONDPIMCO Active20200210ETF4.032.231.481.990.750.24
BOOMDMC Global I20200210A29.587.702.433.775.273.95
BOOTBoot Barn Ho20200210A12.942.891.171.291.731.60
BORRBorr Drillin20200210A75.1327.6826.1326.160.101.55
BOSCB.O.S. Bette20200210A333.9182.2977.5870.370.3911.85
BOSSGlobal X Fou20200210ETF23.777.017.017.010.000.00
BOTJBank of the20200210A145.9259.7560.4860.48-0.73-0.73
BOTZGlobal X Fun20200210ETF4.531.730.700.771.030.96
BOUTInnovator IB20200210ETF90.0049.3449.3449.340.010.01
BOXBOX, INC.20200210A8.803.150.571.252.571.90
BOXLBoxlight Cor20200210A145.1655.8134.9829.5121.0426.38
BPFHBoston Priva20200210A10.8316.281.530.302.2815.70
BPMCBlueprint Me20200210A14.763.971.242.241.911.73
BPMPBP Midstream20200210A14.925.031.291.773.753.27
BPMXBioPharmX Co20200210A91.0651.0933.2736.9317.5814.26
BPOPPopular Inc20200210A5.882.321.021.381.300.94
BPRNThe Bank of20200210A210.7977.1577.0877.150.070.00
BPTBP Prudhoe B20200210A38.7511.084.835.336.125.76
BPTHBio-Path Hol20200210A65.5415.135.483.238.3411.89
BPYBrookfield P20200210A5.522.360.790.701.571.67
BRBroadridge F20200210A6.913.100.330.811.172.28
BRBRBellRing Bra20200210A24.056.15-1.43-1.857.608.03
BRBSBlue Ridge B20200210A91.2740.1840.1840.180.000.00
BRCBrady Corpor20200210A12.562.05-0.050.192.101.86
BREWCraft Brew A20200210A6.854.421.151.571.192.80
BRFVanEck Vecto20200210ETF59.1628.0422.4222.425.645.64
BRGBluerock Res20200210A15.504.652.872.841.781.82
BRIDBridgford Fo20200210A732.41311.84312.31311.840.000.00
BRK AABerkshire Ha20200210A0.000.00
BRK BBBERKSHIRE HA20200210A1.360.530.730.43-0.200.10
BRKLBrookline Ba20200210A14.829.131.451.467.997.98
BRKRBruker Corpo20200210A10.445.901.441.204.524.76
BRKSBrooks Autom20200210A15.483.712.392.561.291.15
BRMKBroadmark Re20200210A8.313.311.071.502.241.81
BRNBarnwell Ind20200210A651.42214.23197.73197.7316.5916.59
BROBrown & Brow20200210A2.420.830.270.310.560.52
BROGBrooge Energ20200210A457.36112.3054.1377.4022.3334.75
BRPBRP Group, I20200210A66.1611.735.886.375.425.42
BRPABig Rock Par20200210A3047.05
BRTBRT Apartmen20200210A36.7222.528.026.291.7415.44
BRXBRIXMOR PROP20200210A5.042.090.391.291.700.80
BRYBerry Corpor20200210A23.0917.46-1.86-0.7519.3718.31
BRZUDirexion Dai20200210ETF4.701.870.990.950.880.92
BSAEInvesco Bull20200210ETF36.5210.4210.4210.420.000.00
BSBEInvesco Bull20200210ETF13.273.682.732.730.960.96
BSBKBogota Finan20200210A26.8411.649.139.392.512.25
BSCEInvesco Bull20200210ETF39.133.163.163.160.000.00
BSCKInvesco Bull20200210ETF18.9512.1312.1312.130.000.00
BSCLInvesco Bull20200210ETF4.761.161.131.140.030.02
BSCMInvesco Bull20200210ETF4.8022.190.520.8223.7523.45
BSCNInvesco Bull20200210ETF5.281.771.541.550.230.22
BSCOInvesco Bull20200210ETF7.953.853.503.570.360.29
BSCPInvesco Bull20200210ETF8.532.732.322.330.410.40
BSCQInvesco Bull20200210ETF16.004.193.723.740.470.45
BSCRInvesco Bull20200210ETF12.895.054.374.370.680.68
BSCSInvesco Bull20200210ETF27.156.556.536.530.030.02
BSCTInvesco Bull20200210ETF23.967.737.737.730.000.00
BSDEInvesco Bull20200210ETF40.9510.4210.4210.420.000.00
BSEPInnovator S&20200210ETF35.763.8726.5826.58-22.72-22.72
BSETBassett Furn20200210A53.8026.655.944.2821.1222.68
BSGMBioSig Techn20200210A69.9426.8810.7512.929.6813.76
BSIGBrightSphere20200210A23.6211.681.872.519.839.19
BSJKInvesco Bull20200210ETF4.520.610.620.62-0.01-0.01
BSJLInvesco Bull20200210ETF4.361.471.061.170.410.30
BSJMInvesco Bull20200210ETF4.231.571.561.570.020.01
BSJNInvesco Bull20200210ETF4.532.681.351.371.331.30
BSJOInvesco Bull20200210ETF8.103.012.842.940.170.07
BSJPInvesco Bull20200210ETF4.111.851.851.850.000.00
BSJQInvesco Bull20200210ETF4.501.451.191.230.280.25
BSJRInvesco Bull20200210ETF8.151.531.491.490.050.05
BSMBlack Stone20200210A21.365.961.951.774.014.20
BSMLInvesco Bull20200210ETF16.027.377.377.370.000.00
BSMMInvesco Bull20200210ETF15.884.354.354.350.000.00
BSMNInvesco Bull20200210ETF13.839.909.909.900.000.00
BSMOInvesco Bull20200210ETF16.795.075.075.070.000.00
BSMPInvesco Bull20200210ETF12.066.426.426.420.000.00
BSMQInvesco Bull20200210ETF12.753.923.923.920.000.00
BSMRInvesco Bull20200210ETF15.937.467.467.460.000.00
BSMSInvesco Bull20200210ETF14.513.616.663.63-3.05-0.02
BSMTInvesco Bull20200210ETF16.135.905.905.900.000.00
BSQRBSQUARE Corp20200210A1017.94333.37304.36304.3629.8029.80
BSRRSierra Banco20200210A33.507.883.374.534.513.35
BSTCBioSpecifics20200210A54.7613.6910.949.832.093.86
BSVVanguard Sho20200210ETF1.240.370.310.330.060.04
BSVNBank7 Corp.20200210A379.97155.01118.81120.2437.0435.62
BSXBoston Scien20200210A2.461.250.500.490.760.76
BTAIBioXcel Ther20200210A87.2526.4019.5917.426.889.01
BTALAGFiQ U.S. M20200210ETF26.6010.835.4710.800.050.02
BTEBaytex Energ20200210A97.6144.7622.1320.0122.6124.85
BTECPrincipal He20200210ETF26.1115.7913.3014.132.491.66
BTGB2Gold Corp.20200210A23.668.862.664.256.204.62
BTNBallantyne S20200210A874.90216.25216.25216.250.000.00
BTUPeabody Ener20200210A14.214.611.291.713.302.90
BTYSiPath Series20200210ETF16.3456.3857.4056.38-1.010.00
BUGGlobal X Cyb20200210ETF49.4246.5550.5450.57-4.03-4.06
BULPacer US Cas20200210ETF23.926.996.996.990.000.00
BURLBURLINGTON S20200210A7.591.930.610.751.331.18
BUSEFirst Busey20200210A13.0915.18-0.170.0615.8415.72
BUYUSCF SummerH20200210ETF64.2217.176.816.8110.3810.38
BUYNUSCF SummerH20200210ETF105.8448.1817.7919.7730.5528.56
BVBrightView H20200210A34.458.934.634.734.204.20
BVALBrand Value20200210ETF14.095.833.363.502.472.33
BVSNBroadvision20200210A277.73128.78108.8030.4022.3397.55
BWBabcock & Wi20200210A50.0712.666.205.626.247.04
BWABorgWarner I20200210A3.812.540.440.562.091.98
BWBBridgewater20200210A49.6315.199.1910.613.154.51
BWENBroadwind En20200210A179.9536.7019.1314.4116.9722.33
BWFGBankwell Fin20200210A222.9521.4219.4422.281.50-0.86
BWL AABowl America20200210A351.11445.10372.73445.1077.350.00
BWXSPDR Bloombe20200210ETF3.594.673.083.391.581.28
BWXTBWX Technolo20200210A8.511.930.440.441.491.48
BWZSPDR Bloombe20200210ETF51.5210.049.989.980.060.06
BXThe Blacksto20200210A2.541.150.450.330.710.82
BXCBlueLinx Hol20200210A56.2612.647.558.025.014.62
BXGBluegreen Va20200210A103.8650.3648.4048.241.962.12
BXMTBlackstone M20200210A3.312.051.651.670.400.38
BXPBoston Prope20200210A5.471.771.041.290.730.49
BXRXBaudax Bio,20200210A116.7538.0325.2531.218.856.83
BXSBancorpSouth20200210A8.862.711.341.581.371.13
BYByline Banco20200210A18.3112.583.914.138.718.50
BYDBoyd Gaming20200210A7.832.211.191.351.020.86
BYFCBroadway Fin20200210A485.34126.78102.92101.720.0024.51
BYLDiShares Yiel20200210ETF7.453.613.573.570.040.04
BYNDBeyond Meat,20200210A11.013.380.871.212.502.16
BYSIBeyondSpring20200210A109.7937.2229.1519.965.0117.14
BZHBeazer Homes20200210A15.6013.1211.7111.991.421.13
BZQProShares Ul20200210ETF4.743.161.981.901.181.27
CCitigroup In20200210A1.390.910.740.560.170.35
CAAPCorporacion20200210A49.3412.665.636.127.036.54
CAASChina Automo20200210A168.7292.9399.51100.68-6.56-7.71
CABACabaletta Bi20200210A130.7834.7124.6024.3010.1310.45
CABOCable One, I20200210A4.294.773.232.250.030.01
CACCamden Natio20200210A32.143.032.372.490.800.68
CACCCredit Accep20200210A27.015.573.112.882.392.70
CACGClearBridge20200210ETF23.835.955.935.930.020.02
CACICACI INTERNA20200210A17.503.830.901.842.931.99
CADECadence Banc20200210A6.853.041.191.461.861.59
CAECAE INC20200210A5.282.650.771.291.851.36
CAGConagra Bran20200210A4.081.620.690.390.941.24
CAHCardinal Hea20200210A3.822.150.790.951.361.21
CAICAI Internat20200210A27.958.315.746.342.531.98
CAKECheesecake F20200210A7.792.07-0.140.022.222.06
CALCaleres Inc20200210A15.332.970.830.852.142.11
CALACalithera Bi20200210A42.2426.0718.5718.867.457.21
CALFPacer US Sma20200210ETF7.792.813.862.97-1.05-0.16
CALMCal-Maine Fo20200210A10.776.630.910.495.786.20
CALXCALIX, INC.20200210A23.295.253.013.262.241.99
CAMPCalAmp Corp.20200210A19.9810.994.735.722.935.23
CAMTCamtek Ltd20200210A25.187.070.640.515.946.56
CAPEiPath Shille20200210ETN10.995.254.123.811.131.44
CAPLCrossAmerica20200210A106.5747.5321.5934.372.4013.07
CAPRCapricor The20200210A196.4472.2254.6338.0919.9334.44
CARAvis Budget20200210A10.787.110.552.492.164.55
CARACara Therape20200210A16.336.391.482.033.314.38
CARECARTER BANK20200210A107.6936.2415.4915.871.6318.66
CARGCarGurus, In20200210A10.443.341.401.421.931.93
CAROCarolina Fin20200210A12.384.362.722.461.641.90
CARSCars.com Inc20200210A15.235.770.892.454.903.33
CARVCarver Banco20200210A313.3585.6187.1681.180.804.49
CARZFirst Trust20200210ETF28.4011.6510.2610.361.391.29
CASACasa Systems20200210A44.3818.334.544.5313.9813.99
CASHMeta Financi20200210A7.924.490.49-0.701.815.13
CASICASI Pharmac20200210A68.72196.84-63.1844.87283.77160.09
CASSCass Informa20200210A104.4417.9314.0917.401.140.50
CASYCasey's Gene20200210A12.215.891.272.011.573.85
CATCaterpillar20200210A3.022.551.571.610.980.95
CATBCatabasis Ph20200210A65.3624.1015.1615.088.949.08
CATCCAMBRIDGE BA20200210A182.9227.5421.4422.256.145.34
CATHGlobal X S&P20200210ETF12.5725.0225.6522.85-0.632.15
CATMCardtronics20200210A13.4310.170.98-0.321.9310.34
CATOCATO CORP20200210A14.946.213.784.042.422.17
CATSCatasys Inc.20200210A60.8730.7311.1913.4919.0717.64
CATYCathay Gener20200210A10.631.950.490.551.461.39
CBChubb Limite20200210A3.772.120.770.761.351.36
CBANColony Bankc20200210A269.0931.6631.6631.660.000.00
CBATCBAK Energy20200210A927.14344.30421.85426.07-5.62-75.12
CBAYCymabay Ther20200210A63.9235.6332.6824.873.0910.81
CBBCincinnati B20200210A14.407.287.347.47-0.06-0.19
CBFVCB Financial20200210A77.2118.0316.1416.141.891.89
CBIOCatalyst Bio20200210A55.2523.8911.509.5311.2214.37
CBLCBL& Associa20200210A44.8322.5314.0516.916.695.63
CBLICleveland Bi20200210A156.6071.6765.2067.646.074.32
CBMBCBM Bancorp,20200210A62.9131.4634.9431.46-3.490.00
CBMGCellular Bio20200210A46.5015.705.426.0510.329.69
CBNKCapital Banc20200210A232.8032.4527.6228.663.493.78
CBOECboe Global20200210A14.214.411.621.922.182.48
CBONVanEck Vecto20200210ETF85.4928.1728.1728.170.000.00
CBPOChina Biolog20200210A17.115.322.643.142.652.18
CBRECBRE GROUP,20200210A4.071.910.130.131.781.79
CBRLCracker Barr20200210A8.962.330.620.631.711.70
CBSHCommerce Ban20200210A7.091.580.500.731.070.84
CBTCabot Corpor20200210A12.873.29-0.730.344.032.96
CBTXCBTX, Inc. C20200210A48.5523.937.897.9816.3316.20
CBUCommunity Ba20200210A11.302.940.970.991.961.95
CBZCBIZ, Inc.20200210A10.444.272.202.162.072.11
CCThe Chemours20200210A8.844.300.720.703.583.61
CCAPCrescent Cap20200210A92.4338.6730.7032.697.965.99
CCBCoastal Fina20200210A282.5970.2457.1357.9112.4012.35
CCBGCapital City20200210A47.8215.6010.3110.491.974.95
CCCClarivate An20200210A6.461.980.620.711.361.27
CCCLChina Cerami20200210A200.7666.6752.9442.2617.4924.44
CCDCalamos Dyna20200210A17.044.072.673.301.400.77
CCEPCoca-Cola Eu20200210A5.601.380.470.490.910.89
CCFChase Corpor20200210A126.2837.9719.7924.728.2313.22
CCHCollier Cree20200210A106.7435.0065.1335.74-45.71-0.82
CCICrown Castle20200210A2.841.11-0.190.371.300.74
CCJCameco Corpo20200210A11.884.351.101.813.302.54
CCKCrown Holdin20200210A5.561.430.320.551.110.87
CCLCarnival Cor20200210A2.761.76-0.960.352.721.41
CCLPCSI Compress20200210A95.8674.3628.5524.8049.7751.18
CCMPCabot Microe20200210A19.054.282.092.292.191.98
CCNECNB Financia20200210A95.0124.774.264.108.6820.19
CCOClear Channe20200210A38.9915.5710.2510.865.324.72
CCOICogent Commu20200210A15.683.320.901.192.422.13
CCORCore Alterna20200210ETF33.8211.5811.5811.580.000.00
CCRCONSOL Coal20200210A73.9574.23-153.31-16.47230.8591.75
CCRCChina Custom20200210A367.6752.3041.6343.499.478.80
CCRNCross Countr20200210A27.9215.643.263.2612.2812.70
CCSCENTURY COMM20200210A11.635.461.671.342.574.11
CCXChurchill Ca20200210A160.9838.711.131.1337.7137.71
CCXIChemoCentryx20200210A21.084.091.511.742.572.34
CDAYCeridian HCM20200210A10.622.860.960.901.731.96
CDCVictoryShare20200210ETF4.251.361.481.38-0.11-0.01
CDECoeur Mining20200210A16.546.120.622.705.463.41
CDEVCentennial R20200210A35.8115.887.058.048.897.91
CDKCDK Global,20200210A7.391.32-0.220.511.520.81
CDLVictoryShare20200210ETF12.153.473.093.090.380.38
CDLXCardlytics,20200210A30.317.264.194.292.942.98
CDMOAvid Bioserv20200210A40.2015.416.838.327.927.10
CDNACareDx, Inc.20200210A19.343.490.800.601.962.87
CDNSCadence Desi20200210A4.157.586.096.140.581.44
CDORCondor Hospi20200210A17.837.192.192.065.015.13
CDRCedar Realty20200210A38.1114.3310.388.683.785.66
CDTXCidara Thera20200210A89.7535.8016.4423.7714.1712.04
CDWCDW Corporat20200210A5.911.830.731.031.100.81
CDXCChromaDex Co20200210A52.7016.437.826.817.629.63
CDXSCodexis, Inc20200210A16.9917.362.783.4214.9414.29
CDZICADIZ, Inc.20200210A29.9112.285.1115.385.63-3.11
CECelanese Cor20200210A5.221.340.150.241.181.10
CECECeco Environ20200210A51.874.643.253.341.391.30
CEFSSaba Closed-20200210ETF36.1619.7519.4919.490.260.26
CEICamber Energ20200210A112.0456.4042.3745.2111.0711.21
CEIXCONSOL Energ20200210A42.618.713.683.424.565.29
CELCellcom Isra20200210A64.2015.645.029.6510.175.99
CELCCelcuity Inc20200210A184.3862.9543.8532.936.1928.76
CELHCelsius Hold20200210A41.7616.682.73-0.0211.4216.78
CELPCypress Envi20200210A194.8155.6850.1646.465.239.22
CEMBiShares J.P.20200210ETF11.734.023.473.480.550.54
CEMIChembio diag20200210A172.7446.8237.5335.797.4710.98
CENTCentral Gard20200210A24.0110.582.062.208.458.43
CENT AACentral Gard20200210A15.555.49-0.600.745.834.77
CENXCentury Alum20200210A19.128.674.303.683.524.98
CEPUCentral Puer20200210A73.8425.6818.3517.807.117.88
CEQPCrestwood Eq20200210A15.114.962.141.912.823.05
CERCCerecor Inc.20200210A113.5039.158.096.4528.8532.84
CERNCerner Corp20200210A3.922.31-1.17-0.323.492.63
CERSCerus Corp20200210A21.3017.651.472.8316.4515.15
CETVCentral Euro20200210A22.3011.857.366.944.514.93
CETXCEMTREX INC.20200210A105.5449.0445.4942.873.466.20
CEVACEVA Inc.20200210A25.4521.885.905.6016.2016.54
CEWWisdomTree20200210ETF31.445.496.086.08-0.59-0.59
CEYVictoryShare20200210ETF32.005.435.425.430.010.00
CEZVictoryShare20200210ETF26.425.755.755.750.000.00
CFCF Industrie20200210A6.145.350.63-0.421.125.68
CFAVictoryShare20200210ETF5.762.842.002.020.840.82
CFBCrossFirst B20200210A79.2114.6210.4510.553.264.15
CFBICommunity Fi20200210A163.1067.3967.3967.390.000.00
CFBKCentral Fede20200210A96.40206.679.299.29204.01204.01
CFFACF Finance A20200210A219.41
CFFIC&F Financia20200210A278.4155.6853.6353.671.592.03
CFFNCapitol Fede20200210A9.0612.071.391.5711.0710.88
CFGCitizens Fin20200210A2.670.970.340.430.630.54
CFMSConformis, I20200210A98.5233.3332.7127.96-0.065.36
CFOVictoryShare20200210ETF6.451.050.340.330.700.72
CFRCullen/Frost20200210A7.462.131.020.501.111.63
CFRXContraFect C20200210A90.9916.027.807.782.768.09
CFXColfax Corpo20200210A7.201.590.480.591.111.00
CGThe Carlyle20200210A4.611.660.250.431.411.23
CGACHINA GREEN20200210A206.8948.2343.26-7.491.7255.43
CGBDTCG BDC, Inc20200210A12.8024.5515.7515.608.159.00
CGCCanopy Growt20200210A9.454.261.232.153.042.12
CGENCompugen Ltd20200210A39.0611.295.676.465.534.83
CGIXCancer Genet20200210A176.2584.0272.8958.816.6525.04
CGNXCognex Corp20200210A7.082.120.630.661.481.47
CGOCalamos Glob20200210A24.2919.225.495.0313.8414.30
CGWInvesco S&P20200210ETF8.292.532.111.110.421.42
CHADDirexion Dai20200210ETF6.664.372.612.811.771.56
CHAPChaparral En20200210A194.5171.7655.6660.0915.5711.91
CHAUDirexion Dai20200210ETF5.194.771.651.493.133.28
CHCIComstock Hol20200210A947.7173.0860.1760.1713.0013.00
CHCOCity Holding20200210A21.067.102.943.813.113.29
CHCTCommunity He20200210A21.454.481.501.832.982.65
CHDChurch & Dwi20200210A3.251.020.330.420.700.60
CHDNChurchill Do20200210A13.602.150.750.881.401.27
CHEChemed Corpo20200210A23.395.534.244.221.291.30
CHEFThe Chef's W20200210A17.864.681.090.713.593.98
CHEKCheck-Cap Lt20200210A258.15382.18330.38334.9654.1449.53
CHEPAGFiQ U.S. M20200210ETF194.51
CHFSCHF Solution20200210A58.2129.0018.3919.609.739.41
CHGGCHEGG, INC.20200210A5.223.332.082.111.261.22
CHGXChange Finan20200210ETF21.7310.4611.8211.82-1.36-1.36
CHHChoice Hotel20200210A8.852.741.591.761.150.98
CHICalamos Conv20200210A13.464.122.612.631.511.49
CHICGlobal X MSC20200210ETF168.1532.5528.2927.81-2.794.71
CHIEGlobal X MSC20200210ETF195.5144.1144.1144.110.000.00
CHIHGlobal X MSC20200210ETF72.7910.90-20.22-20.2231.1031.10
CHIIGlobal X MSC20200210ETF314.23127.22112.5044.82-15.9881.22
CHIKGlobal X MSC20200210ETF97.0526.2525.8125.800.440.44
CHILGlobal X MSC20200210ETF105.0167.8467.8467.840.000.00
CHIMGlobal X MSC20200210ETF258.19258.19258.190.000.00
CHIQGlobal X MSC20200210ETF17.937.090.480.526.626.59
CHIRGlobal X MSC20200210ETF82.7347.3653.0353.37-5.69-6.03
CHISGlobal X MSC20200210ETF58.6128.1127.6927.690.430.43
CHIXGlobal X MSC20200210ETF24.1111.145.259.965.921.18
CHKChesapeake E20200210A7.806.805.495.541.321.29
CHKPCheck Point20200210A5.176.241.161.275.125.01
CHMAChiasma, Inc20200210A43.7517.5710.5913.576.774.00
CHMGChemung Fina20200210A188.6830.0525.5730.854.51-0.78
CHMICHERRY HILL20200210A15.623.962.973.100.990.86
CHNALoncar China20200210ETF46.9518.9720.9020.90-1.93-1.93
CHNGChange Healt20200210A11.1814.0511.8112.042.242.02
CHNRChina Natura20200210A326.89178.47163.4777.1640.68103.09
CHPMCHP Merger C20200210A65.7765.7765.770.000.00
CHRACharah Solut20200210A216.67103.4382.6854.8537.2551.40
CHRSCoherus BioS20200210A14.865.251.011.483.883.77
CHRWC.H. Robinso20200210A5.221.40-0.17-0.291.571.69
CHSChicos FAS,20200210A25.5510.69-3.722.4014.398.29
CHTRCharter Comm20200210A5.881.791.080.970.700.81
CHUYChuy's Holdi20200210A43.2412.012.583.809.528.30
CHWCalamos Glob20200210A17.9010.9010.3410.250.550.65
CHWYChewy, Inc.20200210A13.373.902.102.401.781.50
CHYCalamos Conv20200210A12.553.943.193.310.750.63
CICIGNA Corpor20200210A7.462.510.851.011.661.50
CIACitizens, In20200210A52.0621.9211.8810.467.2111.45
CIBRFirst Trust20200210ETF9.734.030.943.693.090.34
CIDVictoryShare20200210ETF19.425.235.235.230.000.00
CIDMCinedigm Cor20200210A411.07136.3183.0086.3451.9650.12
CIENCiena Corpor20200210A5.101.810.921.230.890.58
CIFSChina Intern20200210A218.4286.3875.9879.878.146.56
CIGIColliers Int20200210A14.994.621.181.603.443.01
CIICCrescent Cap20200210A99.32
CILVictoryShare20200210ETF12.7512.90-0.68-4.386.9417.23
CIMChimera Inve20200210A4.771.840.550.581.291.25
CINFCincinnati F20200210A4.553.870.290.770.813.07
CINRCINER RESOUR20200210A125.2041.7536.7830.386.3511.34
CIOCITY OFFICE20200210A15.005.844.375.031.360.81
CIRCIRCOR Inter20200210A27.3810.358.188.282.172.07
CITCIT Group In20200210A7.071.840.750.761.091.08
CIVBCivista Banc20200210A87.9013.035.735.417.227.63
CIXComp X Inter20200210A585.42125.55-2.4880.36117.6045.28
CIZVictoryShare20200210ETF15.9916.2515.1515.151.101.10
CIZNCitizens Hol20200210A179.7943.5344.0443.69-0.53-0.16
CJJDChina Jo-Jo20200210A95.5636.7624.0725.1411.5911.68
CKHSeacor Holdi20200210A32.276.253.173.583.082.67
CKPTCheckpoint T20200210A115.6475.7159.6051.0118.9624.81
CKXCKX Lands, I20200210A947.36378.95378.95378.950.000.00
CLColgate-Palm20200210A1.461.130.240.340.890.79
CLARClarus Corpo20200210A37.6411.497.814.013.287.47
CLBCore Laborat20200210A10.362.460.430.812.031.65
CLBKColumbia Fin20200210A8.416.760.924.893.741.84
CLBSCaladrius Bi20200210A306.8645.5845.8245.71-0.23-0.13
CLCTCollectors U20200210A64.6025.659.67-0.6215.9226.53
CLDBCORTLAND BNC20200210A1824.94893.89893.89893.890.000.00
CLDRCloudera, In20200210A9.763.511.252.142.251.36
CLDTCHATHAM LODG20200210A12.6811.450.981.1410.5610.40
CLDXCelldex Ther20200210A74.2220.8512.6312.246.288.62
CLFCleveland-Cl20200210A13.355.952.932.463.033.51
CLFDClearfield,20200210A307.6664.4459.1456.675.187.83
CLGXCorelogic, I20200210A6.781.820.130.321.691.50
CLHClean Harbor20200210A17.113.551.821.981.731.57
CLIMack-Cali Re20200210A10.172.641.080.761.561.88
CLIRClearSign Te20200210A375.97143.42123.54110.316.4532.57
CLIXProShares Lo20200210ETF14.9924.0724.0824.07-0.01-0.01
CLMTCalumet Spec20200210A60.0621.377.127.7710.8713.55
CLNCColony Credi20200210A17.125.112.202.392.912.72
CLNEClean Energy20200210A42.0621.859.9610.075.8811.71
CLNYColony Capit20200210A21.8613.564.014.563.158.93
CLOUGlobal X Clo20200210ETF10.144.324.724.12-0.390.20
CLPRClipper Real20200210A49.3210.843.116.447.384.39
CLPSCLPS Incorpo20200210A514.76141.04136.40120.50-1.6320.17
CLRCONTINENTAL20200210A6.252.121.371.530.750.59
CLRBCellectar Bi20200210A89.7041.3031.1428.1711.0613.29
CLRGIQ Chaikin U20200210ETF11.618.638.638.630.000.00
CLROClearOne, In20200210A560.93212.67162.64162.6451.3751.37
CLSCelestica, I20200210A12.825.71-1.830.007.555.71
CLSDClearside Bi20200210A70.9230.9713.4716.0811.7714.83
CLSKCLEANSPARK I20200210A309.6579.8546.5237.5931.8342.88
CLSNCelsion Corp20200210A169.9844.7023.3420.8020.9224.10
CLTLInvesco Trea20200210ETF1.501.731.731.730.000.00
CLUBTown Sports20200210A184.3561.5751.0747.311.2414.15
CLVSClovis Oncol20200210A16.316.571.420.975.065.60
CLWClearwater P20200210A27.795.632.563.853.071.78
CLWTEuro Tech Ho20200210A414.73126.85108.35106.2621.7920.59
CLXClorox Compa20200210A3.942.690.881.921.810.77
CLXTCalyxt, Inc.20200210A60.9918.877.523.3710.3915.49
CMCanadian Imp20200210A2.160.80-0.10-0.360.901.15
CMAComerica Inc20200210A5.282.190.770.881.421.31
CMBMCambium Netw20200210A480.93123.87112.83110.819.5213.04
CMBSiShares CMBS20200210ETF22.424.003.493.730.520.27
CMCCommercial M20200210A5.131.750.481.161.270.59
CMCLCaledonia Mi20200210A153.6043.6239.1133.514.2410.13
CMCOColumbus McK20200210A21.627.66-0.081.047.806.68
CMCS AAComcast Corp20200210A2.301.110.230.140.880.97
CMCTCIM Commerci20200210A134.2635.2125.3724.627.4810.56
CMDCantel Medic20200210A18.824.792.612.262.182.53
CMDYiShares Bloo20200210ETF53.8611.75-2.63-2.5314.3814.27
CMECME Group In20200210A5.702.030.790.891.241.14
CMFiShares Cali20200210ETF3.971.691.661.610.030.07
CMGChipotle Mex20200210A10.222.701.321.401.361.26
CMICummins Inc.20200210A4.852.380.880.921.501.45
CMLSCumulus Medi20200210A66.4124.8318.2419.936.415.01
CMOCapstead Mor20200210A12.775.873.323.432.562.45
CMPCompass Mine20200210A17.062.931.261.441.671.49
CMPRCimpress PLC20200210A23.514.930.331.024.563.91
CMRECostamare In20200210A17.059.844.016.372.943.47
CMRXChimerix, In20200210A59.3224.918.114.1716.2220.75
CMSCMS Energy C20200210A2.201.702.561.12-0.860.58
CMTCore Molding20200210A153.2933.8018.91-21.2811.9954.90
CMTLComtech Tele20200210A21.378.353.904.322.834.02
CNXtrackers MS20200210ETF24.074.984.975.020.01-0.04
CNACNA Financia20200210A23.5411.929.2110.052.491.88
CNATConatus Phar20200210A100.5034.5626.2026.427.858.14
CNBK AACentury Banc20200210A133.9245.8844.5340.450.015.40
CNBSAmplify Seym20200210ETF46.1022.2523.6523.43-1.42-1.19
CNCCentene Corp20200210A3.851.210.630.610.590.60
CNCEConcert Phar20200210A46.7016.256.536.719.579.61
CNCRLoncar Cance20200210ETF34.5839.2642.1040.32-2.85-1.05
CNDTConduent Inc20200210A22.7115.372.793.4112.6912.08
CNETChinaNet Onl20200210A203.4074.9067.9651.8811.6423.04
CNFRConifer Hold20200210A511.90154.78154.78154.780.000.00
CNHICNH INDUSTRI20200210A10.845.031.741.783.293.24
CNICanadian Nat20200210A2.831.000.340.170.670.83
CNKCinemark Hol20200210A9.692.342.071.670.270.67
CNMDCONMED Corpo20200210A23.455.063.083.491.621.56
CNNBCINCINNATI B20200210A79.7727.3826.3026.301.081.08
CNNECannae Holdi20200210A14.243.261.581.921.691.34
CNOCNO Financia20200210A5.792.300.480.571.831.74
CNOBCenter Banco20200210A18.677.121.501.425.665.75
CNPCenterPoint20200210A3.832.732.221.510.521.22
CNQCanadian Nat20200210A3.522.140.390.771.721.34
CNRCornerstone20200210A31.388.506.417.221.471.28
CNRGSPDR S&P Ken20200210ETF20.7513.1910.7511.192.352.00
CNSCohen & Stee20200210A16.892.331.161.071.111.25
CNSLConsolidated20200210A20.6012.89-1.24-0.4814.2513.49
CNSPCNS Pharmace20200210A118.5969.6329.4536.9936.3533.28
CNSTConstellatio20200210A71.0118.358.019.5210.118.93
CNTGCentogene N.20200210A492.16157.27104.83119.1927.1037.69
CNTYCentury Casi20200210A44.9314.836.507.748.317.10
CNXCNX Resource20200210A15.505.652.052.743.602.90
CNXMCNX Midstrea20200210A16.294.290.921.353.372.95
CNXNPC Connectio20200210A25.906.721.921.764.574.95
CNXTVanEck Vecto20200210ETF92.6913.4412.4712.960.970.48
CNYAiShares MSCI20200210ETF23.037.457.357.430.100.02
COGlobal Cord20200210A67.0720.3911.1111.455.088.93
COCPCocrystal Ph20200210A159.4550.5736.3837.1714.7213.44
CODACoda Octopus20200210A92.3138.9428.5722.869.8816.15
CODICompass Dive20200210A23.527.594.033.633.553.96
CODXCo-Diagnosti20200210A57.8624.4214.7414.837.069.58
COFCapital One20200210A2.561.170.760.910.410.26
COGCabot Oil &20200210A6.942.870.871.302.001.56
COHNCohen & Comp20200210A402.11109.61104.09102.536.667.07
COHRCoherent Inc20200210A26.245.642.272.353.363.29
COHUCohu Inc20200210A20.405.846.166.65-0.53-0.80
COKECoca-Cola Co20200210A83.3818.2911.2911.865.046.18
COLBColumbia Ban20200210A10.472.411.221.281.191.13
COLDAmericold Re20200210A6.571.690.630.741.060.95
COLLCollegium Ph20200210A24.676.801.863.124.793.68
COLMColumbia Spo20200210A7.292.88-0.04-0.332.023.20
COMDirexion Aus20200210ETF44.2110.1410.7110.14-0.580.00
COMBGraniteShare20200210ETF17.466.526.915.11-0.391.41
COMMCommScope Ho20200210A9.026.243.223.463.022.78
COMTiShares Comm20200210ETF15.652.611.852.170.760.44
CONECyrusOne Inc20200210A7.232.743.763.59-1.01-0.84
CONNConn's Inc.20200210A23.567.811.673.954.683.86
COOThe Cooper C20200210A10.002.461.961.970.500.49
COOPMr. Cooper G20200210A20.9715.440.882.554.7512.50
COPConocoPhilli20200210A2.281.020.340.430.670.59
COPXGlobal X Cop20200210ETF38.8012.179.539.172.643.00
CORCoresite Rea20200210A7.032.98-3.05-2.856.055.84
CORECore Mark Ho20200210A21.345.190.480.714.714.48
CORPPIMCO Invest20200210ETF15.192.102.112.11-0.01-0.01
CORRCorEnergy In20200210A22.795.874.104.481.771.39
CORTCorcept Ther20200210A21.418.37-2.550.539.477.84
CORVCorrevio Pha20200210A35.2521.6510.5811.4310.5810.25
COSTCostco Whole20200210A3.193.542.382.581.160.96
COTYCOTY INC20200210A8.393.72-0.300.273.753.17
COUPCoupa Softwa20200210A10.213.791.562.032.231.75
COWiPath Series20200210ETN34.6816.559.8314.556.742.01
COWNCowen Inc. C20200210A36.085.361.872.862.872.49
COWZPacer US Cas20200210ETF5.992.252.332.47-0.08-0.22
CPCanadian Pac20200210A5.131.500.690.840.800.66
CPACopa Holding20200210A11.303.161.040.922.122.24
CPAAConyers Park20200210A359.49125.62125.62125.620.000.00
CPAHCounterpath20200210A109.9956.6428.3749.134.827.46
CPBCampbell Sou20200210A3.252.240.750.801.491.44
CPECallon Petro20200210A34.9313.146.747.066.306.08
CPFCentral Paci20200210A12.173.611.141.052.482.57
CPGCRESCENT POI20200210A31.8314.455.095.349.369.10
CPHCCanterbury P20200210A417.96125.79125.79125.790.000.00
CPHIChina Pharma20200210A92.5262.4030.6938.8725.7723.70
CPICPI Inflatio20200210ETF9.410.510.510.510.000.00
CPIXCumberland P20200210A255.77112.60109.50109.840.222.74
CPKChesapeake U20200210A25.454.233.282.550.951.68
CPLGCorePoint Lo20200210A28.068.195.315.202.782.99
CPLPCapital Prod20200210A27.879.584.884.404.715.18
CPRICapri Holdin20200210A5.662.260.200.292.041.97
CPRTCopart Inc20200210A3.9310.079.479.460.600.61
CPRXCatalyst Pha20200210A23.019.550.171.169.338.39
CPSCooper-Stand20200210A28.987.993.724.294.203.70
CPSHCPS Technolo20200210A301.13131.19117.09107.7114.0723.56
CPSIComputer Pro20200210A40.379.317.546.26-0.213.02
CPSSConsumer Por20200210A108.9126.0119.7717.711.127.94
CPSTCapstone Tur20200210A115.6434.0727.7029.890.584.16
CPTCamden Prope20200210A4.991.460.720.800.740.65
CPTACapitala Fin20200210A18.7313.145.006.058.217.15
CPZCalamos Long20200210A105.9341.3331.0630.4110.3110.95
CQPCheniere Ene20200210A18.0711.984.594.407.377.67
CQQQInvesco Chin20200210ETF12.202.502.112.210.340.29
CRCrane Compan20200210A9.482.47-0.110.392.582.09
CRAICRA Internat20200210A59.1918.0215.7115.732.312.29
CRAKVanEck Vecto20200210ETF54.6032.1922.6722.679.589.58
CRBNiShares MSCI20200210ETF15.185.605.355.350.250.25
CRBPCorbus Pharm20200210A18.339.635.107.374.482.26
CRCCalifornia R20200210A20.647.443.023.094.414.35
CRD AACrawford & C20200210A85.6536.0818.1333.225.312.86
CRD BBCrawford & C20200210A76.7727.1021.1623.865.953.23
CREECree Inc20200210A8.683.011.211.451.791.56
CREGChina Recycl20200210A188.1275.4270.8059.746.0315.63
CREXCREATIVE REA20200210A987.65422.40422.40422.400.000.00
CRHMCRH Medical20200210A35.4515.198.1510.333.994.86
CRICarter's Inc20200210A8.152.051.081.080.970.97
CRISCuris Inc20200210A166.4254.2536.6828.9818.0025.35
CRKComstock Res20200210A36.5312.176.366.195.805.99
CRLCharles Rive20200210A8.152.351.141.301.211.05
CRMsalesforce.c20200210A2.791.190.780.400.410.79
CRMDCorMedix Inc20200210A68.4219.757.779.3511.9310.40
CRMTAmerica's Ca20200210A26.389.807.257.612.122.19
CRNCCerence Inc.20200210A37.827.176.873.950.143.22
CRNTCeragon Netw20200210A54.8980.3074.6126.699.3152.29
CRNXCrinetics Ph20200210A169.1954.4134.3928.2018.2726.43
CRONCronos Group20200210A15.067.253.473.583.793.68
CROPIQ Global Ag20200210ETF44.749.108.058.051.051.05
CROXCrocs, Inc.20200210A10.198.171.462.171.425.86
CRSCarpenter Te20200210A12.613.552.042.271.511.28
CRSACrescent Acq20200210A33.4019.7419.7419.740.000.00
CRSPCRISPR Thera20200210A16.404.430.771.193.643.25
CRTCross Timber20200210A62.4170.8516.1215.7857.9157.75
CRTXCortexyme, I20200210A131.1629.3723.4122.553.226.81
CRUSCirrus Logic20200210A8.645.634.514.271.121.36
CRVLCorvel Corp20200210A37.249.524.254.405.275.12
CRVSCorvus Pharm20200210A79.6425.305.183.6118.4921.83
CRWDCrowdStrike20200210A7.512.310.930.891.381.42
CRWSCrown Crafts20200210A102.5632.5024.3923.938.158.60
CRYCryoLife, In20200210A18.383.80-0.110.173.853.63
CSAVictoryShare20200210ETF24.3021.9721.9721.970.000.00
CSBVictoryShare20200210ETF26.8014.1613.8113.820.340.34
CSBRChampions On20200210A213.3490.4784.5385.046.035.48
CSCOCisco System20200210A2.091.470.320.011.151.45
CSDInvesco S&P20200210ETF22.8715.6711.1311.134.584.58
CSFVictoryShare20200210ETF8.853.453.091.340.362.10
CSFLCenterState20200210A6.673.591.370.821.212.77
CSGPCoStar Group20200210A14.863.001.541.741.401.18
CSGSCSG Systems20200210A13.152.550.430.562.111.98
CSIICardiovascul20200210A16.4213.042.362.3111.1811.24
CSIQCanadian Sol20200210A13.354.750.921.403.833.35
CSLCarlisle Com20200210A8.281.910.900.891.011.02
CSLTCASTLIGHT HE20200210A97.2032.8828.3513.862.3418.97
CSMProShares La20200210ETF9.302.542.382.420.160.13
CSMLIQ Chaikin U20200210ETF13.448.607.645.980.962.63
CSODCornerstone20200210A11.515.052.482.502.582.56
CSPICSP Inc.20200210A495.0083.0657.4268.2015.5314.92
CSPRCasper Sleep20200210A17.6012.011.813.5110.108.56
CSQCalamos Stra20200210A13.588.023.003.095.064.97
CSSEChicken Soup20200210A307.5848.7145.2645.083.493.67
CSTECaesarstone20200210A28.776.975.795.011.181.96
CSTLCastle Biosc20200210A124.0625.1518.7319.835.445.31
CSTMConstellium20200210A9.695.302.391.872.913.44
CSTRCapStar Fina20200210A40.4016.5313.2313.273.303.26
CSUCapital Seni20200210A85.6424.5612.7115.049.729.52
CSVCarriage Ser20200210A21.917.093.754.113.262.98
CSWCCapital Sout20200210A16.364.772.261.832.512.94
CSWICSW Industri20200210A37.616.413.313.333.103.08
CSXCSX Corporat20200210A2.581.831.001.140.830.69
CTASCintas Corp20200210A9.202.771.101.721.661.04
CTBCooper Tire20200210A14.802.951.421.711.531.24
CTBICommunity Tr20200210A36.007.793.033.854.773.94
CTEKCynergisTek,20200210A345.55102.1297.0446.110.0055.24
CTGComputer Tas20200210A190.8643.9712.7631.9028.1112.07
CTHRCharles & Co20200210A120.7091.2921.1313.8573.0879.83
CTIBYunhong CTI20200210A383.14149.87142.33137.059.8512.95
CTICCTI BioPharm20200210A95.0664.6528.4814.6540.5851.41
CTLCenturyLink,20200210A6.853.601.201.361.822.24
CTLTCATALENT, IN20200210A6.551.430.760.720.670.71
CTMXCytomX Thera20200210A37.0812.043.463.885.638.13
CTOConsolidated20200210A46.8114.469.3810.105.094.37
CTRAContura Ener20200210A66.4015.513.713.8310.6611.67
CTRCCentric Bran20200210A299.3193.8891.4691.462.472.47
CTRECARTRUST REI20200210A6.513.630.971.522.662.11
CTRMCastor Marit20200210A184.2398.2165.7769.3736.2430.66
CTRNCiti Trends,20200210A23.8412.132.663.139.619.14
CTSCTS Corporat20200210A18.434.370.861.833.512.54
CTSHCognizant Te20200210A2.811.212.082.48-0.87-1.28
CTSOCytosorbents20200210A58.9521.5110.669.8110.2111.70
CTTCATCHMARK TI20200210A11.885.483.263.122.222.37
CTVACorteva, Inc20200210A4.522.511.601.320.911.19
CTXRCitius Pharm20200210A109.4570.6650.6248.7918.5122.32
CTXSCitrix Syste20200210A4.101.110.120.210.980.90
CUBCubic Corpor20200210A15.223.911.561.772.352.14
CUBAHerzfeld Car20200210A95.6035.4634.4434.441.021.02
CUBECubeSmart20200210A3.702.030.490.880.651.14
CUBICUSTOMERS BA20200210A15.042.515.363.65-2.85-1.15
CUECue Biopharm20200210A58.3915.606.975.388.4310.23
CUICUI Global,20200210A149.3951.4634.7032.899.8318.53
CULPCulp, Inc.20200210A92.5717.5314.1412.552.544.94
CUOContinental20200210A196.6275.5373.5566.74-0.708.70
CUREDirexion Dai20200210ETF5.412.250.560.641.691.61
CUROCURO Group H20200210A21.456.200.340.605.865.59
CUTInvesco MSCI20200210ETF19.785.004.244.210.760.79
CUTRCutera, Inc.20200210A37.617.464.494.272.243.18
CUZCousins Prop20200210A5.881.321.641.42-0.32-0.10
CVACovanta Hold20200210A6.843.11-0.23-0.063.343.17
CVBFCVB Financia20200210A5.818.900.941.118.047.88
CVCOCavco Indust20200210A43.619.006.526.622.342.38
CVCYCentral Vall20200210A52.3314.608.348.456.426.31
CVECenovus Ener20200210A11.525.151.962.053.193.10
CVEOCIVEO CORPOR20200210A73.4532.0416.9115.4214.7916.68
CVETCovetrus, In20200210A14.016.081.943.092.192.97
CVGICommercial V20200210A32.2820.758.348.2210.7812.63
CVGWCalavo Growe20200210A23.355.021.601.473.433.56
CVICVR ENERGY,20200210A11.663.260.000.743.262.52
CVIACovia Holdin20200210A143.0536.0128.0327.917.058.16
CVLTCommault Sys20200210A10.582.400.491.431.900.97
CVLYCodorus Vall20200210A170.2637.1633.4435.473.721.68
CVMCel-Sci Corp20200210A32.3113.147.226.215.756.92
CVNACarvana Co.20200210A10.883.120.480.812.642.32
CVRChicago Rive20200210A202.2384.2877.9177.916.366.36
CVSCVS HEALTH C20200210A1.810.820.170.490.650.33
CVTICovenant Tra20200210A35.099.052.082.466.846.60
CVUCPI Aerostru20200210A22.4111.167.057.224.033.94
CVVCVD Equipmen20200210A115.1775.6931.3862.402.7213.08
CVXChevron Corp20200210A2.060.810.570.620.240.19
CVYInvesco Zack20200210ETF20.835.03-0.150.005.185.04
CWCurtiss-Wrig20200210A10.502.150.610.781.531.37
CWBSPDR Bloombe20200210ETF1.851.490.160.761.320.73
CWBCCommunity We20200210A352.03161.30161.30161.300.000.00
CWBRCohBar, Inc.20200210A316.70108.6581.9979.1324.3229.57
CWCOConsolidated20200210A33.8629.622.736.3027.3324.58
CWEBDirexion Dai20200210ETF21.326.975.566.151.410.81
CWENClearway Ene20200210A9.422.472.973.34-0.50-0.87
CWEN AAClearway Ene20200210A16.174.050.43-0.113.624.15
CWHCamping Worl20200210A15.307.112.853.362.103.74
CWISPDR MSCI AC20200210ETF4.861.391.041.030.350.36
CWKCushman & Wa20200210A11.044.084.464.60-0.41-0.52
CWSAdvisorShare20200210ETF35.9111.3011.4511.25-0.160.04
CWSTCasella Wast20200210A13.714.601.130.663.493.97
CWTCalifornia W20200210A13.183.871.861.272.012.60
CXDCChina XD Pla20200210A169.6535.3227.6929.946.205.37
CXOCONCHO RESOU20200210A5.721.620.450.591.171.03
CXPCOLUMBIA PRO20200210A5.892.270.440.261.832.01
CXSEWisdomTree T20200210ETF22.269.147.998.051.141.08
CXWCoreCivic, I20200210A10.153.87-0.201.614.062.27
CYCypress Semi20200210A4.281.591.341.350.250.25
CYANCyanotech Co20200210A777.14318.90319.08314.7416.594.32
CYBWisdomTree20200210ETF105.8823.4923.4923.490.000.00
CYBECyberoptics20200210A53.9922.049.219.4912.2012.58
CYBRCyberArk Sof20200210A11.684.703.003.251.701.45
CYCCCyclacel Pha20200210A123.4656.4413.2124.3434.2932.34
CYCNCyclerion Th20200210A76.5631.8919.2223.2811.598.61
CYDChina Yuchai20200210A56.5314.048.706.173.507.84
CYHCommunity He20200210A21.628.943.413.795.525.15
CYRNCYREN Ltd.20200210A506.11189.32188.61188.180.541.14
CYRXCryoPort, In20200210A21.848.580.620.848.017.85
CYTKCytokinetics20200210A17.896.783.363.563.423.22
CZAInvesco Zack20200210ETF18.697.085.655.661.431.42
CZNCCitizens & N20200210A188.7647.5439.3639.438.308.23
CZRCaesars Ente20200210A7.173.951.982.051.971.90
CZWICitizens Com20200210A75.5220.9520.9520.950.000.00
CZZCosan Limite20200210A12.123.250.841.102.412.14
DDominion Ene20200210A2.700.980.150.250.830.73
DACDanaos Corpo20200210A59.5917.8715.5215.491.192.38
DAIOData I/O Cor20200210A129.8349.7314.5415.1535.3134.84
DAKTDaktronics I20200210A19.517.323.983.493.343.83
DALDelta Air Li20200210A2.071.140.490.460.650.68
DALIFirst Trust20200210ETF7.392.07-3.50-3.505.575.57
DALTAnfield Capi20200210ETF38.335.054.964.960.090.09
DANDana Incorpo20200210A7.252.650.290.622.362.03
DARDARLING INGR20200210A5.061.820.110.451.711.37
DAREDare Bioscie20200210A137.20112.2662.3081.0248.0930.88
DAUDExchange-Tra20200210ETN51.70
DAUGFT Cboe Vest20200210ETF15.80
DAXGlobal X Fun20200210ETF82.0719.9519.1119.110.840.84
DBDeutsche Ban20200210A9.753.970.081.143.882.83
DBAWXtrackers MS20200210ETF19.524.605.754.60-1.160.00
DBDDiebold Nixd20200210A14.774.700.720.783.993.93
DBEFXtrackers MS20200210ETF2.911.270.380.530.880.73
DBEHiM DBi Hedge20200210ETF25.347.827.827.820.000.00
DBEMXtrackers MS20200210ETF88.8127.8027.8027.800.000.00
DBEUXtrackers MS20200210ETF3.187.214.665.022.562.20
DBEZXtrackers MS20200210ETF14.533.762.953.760.810.00
DBGRXtrackers MS20200210ETF55.8510.3911.0711.07-0.68-0.68
DBIDesigner Bra20200210A9.742.970.911.132.061.84
DBJPXtrackers MS20200210ETF3.171.48-0.010.041.491.44
DBLVAdvisorShare20200210ETF27.496.076.376.37-0.30-0.30
DBMFiM DBi Manag20200210ETF14.066.545.465.461.081.08
DBVTDBV Technolo20200210A19.009.506.737.522.771.98
DBXDropbox, Inc20200210A5.836.863.583.093.293.79
DCARDropCar, Inc20200210A138.9072.2146.0542.2526.5630.10
DCHFExchange-Tra20200210ETN38.381.821.821.820.000.00
DCIDonaldson Co20200210A8.192.121.031.141.090.98
DCODucommun Inc20200210A29.159.182.953.336.255.86
DCOMDime Communi20200210A14.4019.221.651.5818.1518.23
DCPDCP Midstrea20200210A13.364.311.752.322.511.99
DCPHDeciphera Ph20200210A38.2412.606.697.163.455.40
DDDuPont de Ne20200210A3.381.601.221.190.380.41
DDD3D Systems C20200210A9.955.151.261.043.114.11
DDGProshares Sh20200210ETF44.9311.6514.9214.84-3.28-3.19
DDIVFirst Trust20200210ETF11.184.053.773.840.270.21
DDLSWisdomTree D20200210ETF60.3619.3419.3419.340.000.00
DDMProShares Ul20200210ETF2.370.940.750.660.190.28
DDOGDatadog, Inc20200210A15.414.862.032.192.832.67
DDSDillards Inc20200210A16.333.691.051.332.642.36
DDWMWisdomTree D20200210ETF11.1912.6412.5612.560.080.08
DEDeere & Comp20200210A5.902.212.392.19-0.170.03
DEAEasterly Gov20200210A5.022.280.580.731.701.55
DEACDiamond Eagl20200210A39.5513.864.528.286.835.62
DECKDeckers Outd20200210A9.621.871.040.970.830.90
DEEFXtrackers FT20200210ETF4.244.244.240.000.00
DEFInvesco Defe20200210ETF32.5012.419.1710.313.242.10
DEFAiShares Adap20200210ETF21.237.156.896.890.250.25
DEIDouglas Emme20200210A5.971.770.820.880.950.89
DELLDell Technol20200210A6.402.55-0.06-0.032.622.59
DEMWisdomTree E20200210ETF5.631.921.281.820.640.10
DENNDENNY'S CORP20200210A8.935.682.042.313.683.42
DESWisdomTree U20200210ETF5.241.641.931.99-0.29-0.35
DESPDespegar.com20200210A25.8618.05-10.282.8628.5015.30
DEURExchange-Tra20200210ETN14.866.737.136.67-0.400.06
DEUSXtrackers Ru20200210ETF8.741.602.242.22-0.64-0.62
DEWWisdomTree G20200210ETF18.434.080.882.733.201.35
DFEWisdomTree E20200210ETF11.925.343.053.342.292.01
DFENDirexion Dai20200210ETF14.295.154.374.640.780.51
DFFNDIFFUSION PH20200210A69.8248.2739.4542.457.085.83
DFINDonnelley Fi20200210A29.566.514.064.252.142.26
DFJWisdomTree J20200210ETF10.802.622.712.69-0.09-0.08
DFNDReality Shar20200210ETF34.273.984.024.00-0.04-0.02
DFNLDavis Select20200210ETF34.276.856.786.850.070.00
DFSDiscover Fin20200210A3.301.620.720.700.900.91
DFVLiPath US Tre20200210ETF62.32
DGDollar Gener20200210A4.243.26-0.94-0.044.213.31
DGAZVelocityShar20200210ETN23.745.332.372.222.963.10
DGBPExchange-Tra20200210ETN25.35
DGIC AADonegal Grou20200210A76.5620.9413.7214.705.646.20
DGIC BBDonegal Grou20200210A148.0313.5813.5813.580.000.00
DGIIDigi Interna20200210A21.648.101.333.973.494.13
DGLDVelocityShar20200210ETF16.214.031.362.392.671.64
DGLYDigital Ally20200210A136.9764.5859.2757.854.806.80
DGPDB Gold Doub20200210ETN39.1020.3517.5319.292.831.06
DGREWisdomTree T20200210ETF43.2614.5211.7414.132.770.38
DGROiShares Core20200210ETF2.362.191.35-0.020.832.21
DGRSWisdomTree T20200210ETF23.495.314.944.640.360.67
DGRWWisdomTree T20200210ETF2.781.531.441.420.100.11
DGSWisdomTree E20200210ETF12.275.283.683.991.601.30
DGTSPDR Global20200210ETF36.869.328.047.801.281.52
DGXQuest Diagno20200210A5.031.451.331.040.120.41
DGZDB Gold Shor20200210ETN111.4623.8718.6318.935.244.93
DHID.R. Horton20200210A2.661.040.190.280.850.76
DHILDiamond Hill20200210A177.6030.1725.2526.946.674.95
DHRDanaher Corp20200210A2.931.070.500.570.580.50
DHSWisdomTree U20200210ETF3.420.690.710.67-0.020.02
DHTDHT HOLDINGS20200210A17.588.222.962.215.266.02
DHXDHI Group, I20200210A39.5514.465.245.389.229.10
DIASPDR Dow Jon20200210ETF0.695.935.825.820.110.11
DIALColumbia Div20200210ETF8.601.571.561.390.020.19
DIETDefiance Nex20200210ETF43.247.600.770.856.836.75
DIGProShares Ul20200210ETF6.363.762.822.680.941.08
DIMWisdomTree I20200210ETF22.185.625.595.620.030.00
DINDine Brands20200210A15.953.641.111.612.532.03
DINTDavis Select20200210ETF42.389.419.629.62-0.21-0.21
DIODDiodes Inc20200210A12.895.031.971.602.013.42
DISThe Walt Dis20200210A1.270.54-0.18-0.150.710.69
DISC AADiscovery, I20200210A3.481.590.080.441.501.15
DISC BBDiscovery, I20200210A
DISC KKDiscovery, I20200210A3.771.800.500.581.061.22
DISHDISH Network20200210A4.081.690.480.851.210.84
DITAMCON Distri20200210A262.5699.2599.0499.040.000.00
DIVGlobal X Sup20200210ETF7.392.010.571.611.430.40
DIVAAGFiQ Hedged20200210ETF97.2333.5233.5233.520.000.00
DIVBiShares U.S.20200210ETF8.3150.2350.1350.220.090.00
DIVCC-Tracks Exc20200210ETN380.36
DIVOAmplify CWP20200210ETF31.7110.6510.8611.19-0.21-0.54
DIVYReality Shar20200210ETF158.4736.8636.8636.860.000.00
DJCIETRACS Linke20200210ETN24.8414.0114.0114.010.000.00
DJCODaily Journa20200210A93.3912.2912.853.00-1.189.10
DJDInvesco Dow20200210ETF24.6529.067.50-2.6021.7331.91
DJPiPath Bloomb20200210ETN5.111.851.621.740.230.11
DJPYExchange-Tra20200210ETN19.917.487.487.480.000.00
DKDelek US Hol20200210A11.113.061.180.891.882.18
DKLDELEK LOGIST20200210A45.2414.9610.5912.103.412.85
DKSDick's Sport20200210A6.501.790.670.861.110.93
DLADelta Appare20200210A254.3570.9564.4066.727.704.22
DLBDolby Labora20200210A5.811.660.650.501.011.16
DLBRVelocityShar20200210ETN144.5175.0375.0375.030.000.00
DLHCDLH Holdings20200210A272.60147.45129.53130.0922.8117.63
DLNWisdomTree U20200210ETF2.601.411.451.55-0.04-0.14
DLNGDYNAGAS LNG20200210A79.4628.9716.5018.5812.3510.43
DLPHDelphi Techn20200210A7.773.622.242.061.381.57
DLPNDolphin Ente20200210A209.8985.5291.1566.89-0.0618.51
DLRDigital Real20200210A4.091.050.570.470.480.57
DLSWisdomTree I20200210ETF8.403.502.851.350.652.15
DLTHDuluth Holdi20200210A28.1215.6617.1317.41-1.48-1.74
DLTRDollar Tree20200210A4.921.490.250.211.241.28
DLXDeluxe Corpo20200210A11.923.300.000.053.303.26
DMACDiaMedica Th20200210A207.4856.2957.6157.10-1.02-0.83
DMDVAAM S& P Dev20200210ETF425.05425.05425.050.000.00
DMLPDorchester M20200210A44.9912.393.435.338.977.07
DMPIDelMar Pharm20200210A174.1064.0155.2154.536.199.51
DMRCDigimarc Cor20200210A53.9710.275.455.474.624.81
DMREDeltaShares20200210ETF54.30
DMRIDeltaShares20200210ETF238.55
DMRLDeltaShares20200210ETF220.7946.0146.0146.010.000.00
DMRMDeltaShares20200210ETF77.82
DMRSDeltaShares20200210ETF343.7659.4139.4440.8212.5018.42
DMTKDermTech, In20200210A143.6262.9554.9155.887.737.10
DNKNDunkin' Bran20200210A7.552.160.851.001.311.16
DNLWisdomTree G20200210ETF22.876.013.655.472.360.55
DNLIDenali Thera20200210A31.3113.202.441.044.7212.01
DNNDenison Mine20200210A72.7526.8718.1319.577.957.30
DNOVFT Cboe Vest20200210ETF30.5921.5618.3618.373.193.18
DNOWNOW INC.20200210A11.895.302.143.203.172.11
DNRDenbury Reso20200210A13.806.581.844.934.731.68
DODiamond Offs20200210A26.4011.052.291.858.199.19
DOCPHYSICIANS R20200210A5.182.201.221.320.980.87
DOCUDocuSign, In20200210A8.493.201.812.671.390.53
DOGProShares Sh20200210ETF2.170.890.430.690.460.20
DOGSArrow Dogs o20200210ETF51.8921.5521.5521.550.000.00
DOGZDogness (Int20200210A328.23219.87208.74222.211.04-2.07
DOLWisdomTree I20200210ETF14.735.172.772.772.402.40
DOMODomo, Inc. C20200210A39.7610.535.676.003.394.52
DONWisdomTree U20200210ETF3.251.65-0.15-0.161.801.81
DOOWisdomTree i20200210ETF15.573.874.524.56-0.65-0.69
DOOOBRP Inc. Com20200210A12.925.051.592.712.062.34
DOORMASONITE INT20200210A14.953.791.000.772.793.02
DORMDorman Produ20200210A21.354.702.362.502.332.20
DOVDover Corpor20200210A6.411.520.430.671.090.85
DOWDow Inc.20200210A4.371.60-0.550.932.150.68
DOXAmdocs Limit20200210A7.0312.287.181.255.1311.11
DPHCDiamondPeak20200210A49.384.944.944.940.000.00
DPSTDirexion Dai20200210ETF19.5813.1413.3912.18-0.250.96
DPWDPW Holdings20200210A188.46164.0157.4559.2225.6595.35
DPZDomino's Piz20200210A6.871.740.200.301.551.45
DRADDigirad Corp20200210A312.96117.4573.9786.5527.0031.09
DREDuke Realty20200210A2.901.65-0.15-0.041.811.69
DRHDiamondRock20200210A10.263.252.082.351.160.89
DRIDarden Resta20200210A3.471.230.570.620.670.61
DRIODarioHealth20200210A172.5871.470.090.1971.9471.73
DRIPDirexion Dai20200210ETF21.676.413.153.093.263.32
DRIVGlobal X Aut20200210ETF36.738.256.916.881.351.37
DRNDirexion Dai20200210ETF32.029.896.186.173.713.72
DRNADicerna Phar20200210A20.386.863.644.283.142.58
DRQDril-Quip, I20200210A17.064.371.491.822.882.55
DRRXDurect Corp20200210A61.0122.9615.1210.036.8812.90
DRSKAptus Define20200210ETF18.056.856.856.850.000.00
DRTTDIRTT Enviro20200210A130.3953.6841.2743.9912.309.75
DRVDirexion Dai20200210ETF36.7611.9510.0311.591.940.37
DRWWisdomTree G20200210ETF35.288.598.108.100.490.49
DSDrive Shack20200210A30.5411.806.245.155.026.65
DSEDuff & Phelp20200210A31.0814.806.246.348.588.47
DSGXDescartes Sy20200210A9.903.390.280.452.602.93
DSIiShares MSCI20200210ETF2.850.910.821.460.10-0.54
DSKEDaseke, Inc.20200210A75.1932.1114.2910.5318.1221.68
DSLVVelocityShar20200210ETF21.598.786.325.932.462.85
DSPGDSP Group In20200210A17.037.89-1.51-1.089.419.09
DSSDocument Sec20200210A122.6846.5728.6024.7319.7621.91
DSSIDiamond S Sh20200210A33.728.065.104.892.803.17
DSTLDistillate U20200210ETF12.397.025.864.47-1.442.54
DSWLDeswell Indu20200210A371.8799.80102.48107.740.10-8.11
DSXDiana Shippi20200210A37.4615.588.517.816.877.76
DTDynatrace, I20200210A18.976.443.273.163.173.28
DTDWisdomTree U20200210ETF3.211.754.181.70-2.430.05
DTEDTE Energy C20200210A4.011.180.300.310.890.88
DTEADAVIDsTEA In20200210A89.4543.22-0.2512.2643.7831.27
DTECALPS Disrupt20200210ETF19.4510.9010.9210.90-0.020.00
DTHWisdomTree I20200210ETF14.684.602.602.492.012.12
DTILPrecision Bi20200210A48.0515.967.947.947.958.05
DTNWisdomTree U20200210ETF3.671.291.011.230.280.06
DTODB Crude Oil20200210ETN240.9449.2944.9145.150.284.11
DTSSDatasea Inc.20200210A234.8470.4846.1949.4515.1120.97
DTYLiPath US Tre20200210ETF10.2530.0130.0130.010.000.00
DUGProShares Ul20200210ETF8.753.392.782.750.610.64
DUKDuke Energy20200210A1.681.430.410.471.020.96
DURAVanEck Vecto20200210ETF11.8513.0412.3312.330.710.71
DUSADavis Select20200210ETF47.597.076.856.680.220.38
DUSLDirexion Dai20200210ETF31.225.720.193.835.531.89
DUSTDirexion Dai20200210ETF16.707.423.044.054.383.37
DVADaVita Inc.20200210A5.742.371.261.541.110.83
DVAXDynavax Tech20200210A21.049.935.824.853.955.08
DVDDover Motors20200210A121.0343.899.2913.290.0030.09
DVLUFirst Trust20200210ETF15.307.299.459.45-2.15-2.15
DVNDevon Energy20200210A4.592.771.101.401.671.37
DVOLFirst Trust20200210ETF11.418.1810.177.39-1.990.79
DVOPSource Divid20200210ETF268.9863.3163.3163.310.000.00
DVPDeep Value E20200210ETF23.515.565.065.210.500.35
DVYiShares Sele20200210ETF1.430.810.520.560.290.25
DVYAiShares Asia20200210ETF72.3812.0412.0512.04-0.010.00
DVYEiShares Emer20200210ETF9.752.461.892.260.570.20
DWASInvesco DWA20200210ETF15.4014.509.9710.114.564.41
DWATArrow Invest20200210ETF158.6258.7630.4551.2028.597.78
DWAWAdvisorShare20200210ETF60.545.865.865.860.000.00
DWCRArrow DWA Co20200210ETF170.55
DWEQAdvisorShare20200210ETF76.9525.6225.6225.620.000.00
DWFISPDR Dorsey20200210ETF20.964.894.894.890.000.00
DWLDDavis Select20200210ETF32.617.102.052.055.045.04
DWMWisdomTree I20200210ETF14.722.852.412.620.430.22
DWMCAdvisorShare20200210ETF178.1461.8761.8761.870.000.00
DWMFWisdomTree I20200210ETF72.5014.6114.6114.610.000.00
DWPPFirst Trust20200210ETF38.2522.3622.6322.80-0.27-0.44
DWSHAdvisorShare20200210ETF21.163.973.643.580.310.39
DWSNDawson Geoph20200210A118.0026.9624.9622.310.854.66
DWUSAdvisorShare20200210ETF34.712.312.312.310.000.00
DWXSPDR S&P Int20200210ETF6.122.911.572.141.340.77
DXDynex Capita20200210A7.132.600.991.131.621.48
DXCDXC Technolo20200210A5.271.981.011.090.960.89
DXCMDexCom, Inc.20200210A11.482.691.231.271.461.42
DXDProShares Ul20200210ETF4.681.870.971.230.900.65
DXGEWisdomTree G20200210ETF57.8431.2831.2831.280.000.00
DXJWisdomTree J20200210ETF1.901.070.630.700.440.37
DXJSWisdomTree J20200210ETF64.6912.2411.4411.440.790.79
DXLGDestination20200210A180.4735.8726.7426.749.229.22
DXPEDXP Enterpri20200210A46.649.706.605.993.103.70
DXYNDixie Group20200210A173.2769.0449.4442.7321.3526.50
DYDycom Indust20200210A18.654.682.472.602.182.07
DYAIDyadic Inter20200210A101.9644.3125.9828.1916.5216.38
DYLSWisdomTree D20200210ETF17.5026.4026.5226.40-0.120.00
DYNFBlackRock U.20200210ETF7.183.743.463.460.280.28
DYNTDynatronics20200210A139.0554.1341.3839.2611.7415.00
DZKDirexion Dai20200210ETF17.905.756.415.63-0.670.12
DZSIDASAN Zhone20200210A86.4383.3818.2118.3675.2973.62
DZZDB Gold Doub20200210ETN161.5918.9519.6015.09-5.823.83
EAElectronic A20200210A4.982.951.561.151.381.79
EAFGrafTech Int20200210A9.394.462.193.012.251.46
EAGGiShares ESG20200210ETF8.072.852.972.59-0.120.26
EARNELLINGTON RE20200210A33.1512.3610.8711.111.491.24
EARSAuris Medica20200210A110.6746.3740.2331.855.6614.50
EASGXtrackers MS20200210ETF19.287.244.887.242.360.00
EASIAmplify EASI20200210ETF21.261.611.611.610.000.00
EASTEASTSIDE DIS20200210A284.0066.0750.2852.8911.4013.17
EATBrinker Inte20200210A10.882.461.191.291.261.17
EBEventbrite,20200210A26.456.983.984.072.962.91
EBAYeBay Inc20200210A2.851.600.060.151.551.45
EBFEnnis, Inc.20200210A13.826.584.083.902.502.68
EBIXEbix Inc20200210A22.707.710.351.003.596.64
EBIZGlobal X E-c20200210ETF31.2612.937.428.885.514.06
EBMTEagle Bancor20200210A193.4058.7033.4232.3926.8727.73
EBNDSPDR Bloombe20200210ETF4.871.671.381.380.290.29
EBSEmergent Bio20200210A22.914.081.922.162.161.92
EBSBMeridian Ban20200210A10.803.771.721.281.752.49
EBTCEnterprise B20200210A196.6046.8745.6637.72-1.059.04
ECHiShares MSCI20200210ETF8.903.020.561.092.461.93
ECHOEcho Global20200210A20.5811.252.803.818.597.57
ECLEcolab, Inc.20200210A4.971.870.791.291.070.58
ECLNFirst Trust20200210ETF13.24
ECNSiShares MSCI20200210ETF65.9931.519.1918.1523.0713.57
ECOLUS Ecology,20200210A22.099.250.921.778.347.53
ECOMCHANNELADVIS20200210A23.089.414.814.944.604.47
ECONColumbia Eme20200210ETF42.267.655.695.981.951.67
ECORelectroCore,20200210A93.2342.9945.8546.41-2.66-3.22
ECOWPacer Emergi20200210ETF56.2743.92-10.5243.9254.680.00
ECPGEncore Capit20200210A17.873.340.601.112.732.22
ECTECA Marcellu20200210A151.2673.1571.8071.701.341.46
EDConsolidated20200210A2.970.830.570.640.260.19
EDCDirexion Dai20200210ETF4.781.771.030.810.740.96
EDENiShares MSCI20200210ETF25.8511.507.777.723.743.78
EDITEditas Medic20200210A15.534.80-0.020.094.814.71
EDIVSPDR S&P Eme20200210ETF29.5611.197.149.324.041.87
EDNTEdison Natio20200210A251.8775.8575.8575.850.000.00
EDOGALPS Emergin20200210ETF32.888.018.018.010.000.00
EDOWFirst Trust20200210ETF20.245.660.675.664.990.00
EDRYEuroDry Ltd.20200210A1610.19699.58689.38597.69156.49110.93
EDSAEdesa Biotec20200210A208.0961.9852.4245.939.5216.09
EDUCEducational20200210A107.54111.5742.3843.6081.8079.48
EDVVanguard Wor20200210ETF6.701.651.511.410.140.24
EDZDirexion Dai20200210ETF2.913.893.693.030.210.87
EEEl Paso Elec20200210A1.565.760.575.070.060.68
EEFTEuronet Worl20200210A11.174.100.721.733.352.37
EEHELEMENTS Lin20200210ETN546.51
EELVInvesco S&P20200210ETF59.4614.9213.7213.721.201.20
EEMiShares MSCI20200210ETF2.301.040.310.360.730.68
EEMAiShares MSCI20200210ETF29.3316.145.518.1510.728.05
EEMDAAM S&P Emer20200210ETF111.4633.6834.1033.68-0.410.00
EEMOInvesco S&P20200210ETF86.3547.3647.3647.360.000.00
EEMSiShares MSCI20200210ETF45.7011.281.963.429.317.85
EEMViShares Edge20200210ETF2.771.071.131.17-0.06-0.10
EEMXSPDR MSCI Em20200210ETF30.105.415.235.200.180.22
EESWisdomTree U20200210ETF10.876.374.073.742.312.63
EETProShares Ul20200210ETF29.064.894.014.010.890.89
EEVProShares Tr20200210ETF3.571.610.891.080.720.53
EEXEmerald Hold20200210A37.767.212.153.345.053.87
EFAiShares MSCI20200210ETF1.450.580.320.390.260.19
EFADProShares MS20200210ETF17.653.653.583.600.070.05
EFASGlobal X MSC20200210ETF36.577.807.807.800.000.00
EFAViShares Edge20200210ETF1.411.530.410.391.121.14
EFAXSPDR MSCI EA20200210ETF52.1422.4822.6722.29-0.190.19
EFCEllington Fi20200210A5.492.431.021.141.411.29
EFGiShares MSCI20200210ETF9.412.472.712.71-0.24-0.25
EFNLiShares MSCI20200210ETF47.0121.0820.7420.930.340.15
EFOProShares Ul20200210ETF48.579.826.876.872.952.95
EFOIEnergy Focus20200210A88.3031.7223.3823.485.308.23
EFSCEnterprise F20200210A19.995.903.343.782.562.13
EFUProShares Tr20200210ETF25.10
EFViShares MSCI20200210ETF2.170.930.650.680.280.26
EFXEquifax, Inc20200210A5.411.310.310.241.001.07
EFZProShares Tr20200210ETF11.465.095.115.09-0.010.00
EGANeGain Corpor20200210A38.5018.805.106.0913.3012.80
EGBNEagle Bancor20200210A11.543.421.541.041.882.38
EGHT8x8, Inc. Co20200210A7.022.280.230.112.042.16
EGLEEagle Bulk S20200210A39.8317.189.744.256.4812.91
EGOEldorado Gol20200210A14.996.201.632.154.554.05
EGOVNIC Inc20200210A10.102.891.201.651.691.24
EGPEastGroup Pr20200210A11.092.790.721.302.061.49
EGPTVanEck Vecto20200210ETF44.8277.0275.0875.081.991.99
EGRXEagle Pharma20200210A42.8811.686.075.625.276.06
EGYVaalco Energ20200210A78.4631.085.154.0726.6127.16
EHCEncompass He20200210A8.002.59-0.020.351.692.24
EHTHeHealth, Inc20200210A17.504.711.561.802.982.91
EIDOiShares MSCI20200210ETF4.091.870.380.641.491.23
EIDXEidos Therap20200210A141.6418.4312.2412.045.246.43
EIGEmployers Ho20200210A16.3610.347.348.802.931.54
EIGIEndurance In20200210A27.7223.292.786.269.5616.78
EIGREiger BioPha20200210A27.547.895.753.652.144.24
EINCVanEck Vecto20200210ETF140.7848.5347.5647.610.970.91
EIRLiShares MSCI20200210ETF25.8418.0018.3518.33-0.36-0.33
EISiShares MSCI20200210ETF50.7021.3620.7120.710.650.65
EIXEdison Inter20200210A4.954.260.520.070.854.17
EJANInnovator MS20200210ETF41.5520.0218.9619.610.790.41
EJULInnovator MS20200210ETF35.839.629.629.620.000.00
EKARIdeanomics N20200210ETF65.7210.669.3710.661.300.00
EKSOEkso Bionics20200210A100.1868.5939.4649.1310.4819.21
ELThe Estee La20200210A5.002.260.970.591.281.67
ELAEnvela Corpo20200210A134.5462.0941.3245.1318.3317.04
ELANElanco Anima20200210A5.672.220.820.191.352.03
ELDWisdomTree E20200210ETF16.9012.125.525.970.226.11
ELFe.l.f. Beaut20200210A9.333.531.451.252.062.28
ELGXEndologix In20200210A63.6343.5023.3332.0317.4811.48
ELLOEllomay Capi20200210A67.7793.9785.3451.199.0641.95
ELMDElectromed,20200210A218.6786.7934.1734.5052.8253.27
ELOXEloxx Pharma20200210A133.5036.1618.1823.3914.5212.99
ELSEquity Lifes20200210A6.091.800.991.070.820.73
ELSEElectro-Sens20200210A193.5028.1727.5427.540.000.63
ELTKEltek Ltd20200210A156.3257.7821.1645.6429.0912.17
ELVTElevate Cred20200210A33.8616.93-1.24-0.6617.6017.68
ELYCallaway Gol20200210A13.386.024.262.651.173.38
EMAGVanEck Vecto20200210ETF194.7047.7047.7047.700.000.00
EMANeMagin Corpo20200210A217.22126.7957.3655.4261.6772.85
EMBiShares J.P.20200210ETF0.901.411.471.53-0.06-0.12
EMBHiShares Inte20200210ETF28.192.90-8.33-9.0911.2411.99
EMCBWisdomTree E20200210ETF91.8723.5923.5923.590.000.00
EMCFEmclaire Fin20200210A397.9481.7070.8760.681.2420.83
EMCGWisdomTree E20200210ETF29.393.925.243.92-1.320.00
EMDVProShares MS20200210ETF47.3213.4913.4913.490.000.00
EMEEMCOR Group,20200210A11.692.721.111.001.611.72
EMFMGlobal X MSC20200210ETF56.9611.5512.8112.81-1.27-1.27
EMGFiShares Edge20200210ETF19.234.214.004.030.210.18
EMHYiShares J.P.20200210ETF4.492.422.062.220.360.21
EMIFiShares Emer20200210ETF79.889.738.809.730.940.00
EMIHXtrackers Em20200210ETF44.63150.76150.76150.760.000.00
EMKREmcore Corp20200210A87.8748.8446.8041.951.996.92
EMLEastern Comp20200210A274.65121.7898.40121.233.990.62
EMLCVanEck Vecto20200210ETF3.001.400.310.261.091.14
EMLPFirst Trust20200210ETF4.391.612.201.73-0.59-0.12
EMMFWisdomTree E20200210ETF63.5013.670.9415.2612.75-1.59
EMMSEmmis Commun20200210A119.2529.8636.9436.89-7.29-7.03
EMNEastman Chem20200210A6.751.841.161.230.690.61
EMNTPIMCO Enhanc20200210ETF1.780.650.650.650.000.00
EMPEntergy Miss20200210A28.305.601.971.973.633.63
EMQQEMQQ The Eme20200210ETF15.084.613.453.871.160.74
EMREmerson Elec20200210A2.561.470.440.761.030.71
EMSGXtrackers MS20200210ETF24.0515.3615.3615.360.000.00
EMSHProShares Sh20200210ETF45.9229.7928.1829.791.620.00
EMTLSPDR DoubleL20200210ETF7.347.256.497.310.75-0.07
EMTYProShares De20200210ETF15.744.484.644.60-0.15-0.12
EMXEMX Royalty20200210A63.0646.2916.5338.598.487.71
EMXCiShares MSCI20200210ETF49.8212.5416.4712.54-3.920.00
ENBEnbridge, In20200210A2.431.631.711.59-0.080.04
ENBLENABLE MIDST20200210A11.494.550.972.033.582.52
ENDPEndo Interna20200210A15.909.611.442.318.117.35
ENFRAlerian Ener20200210ETF29.4811.5811.5911.58-0.010.00
ENGENGlobal Cor20200210A232.6744.6429.2028.7515.1815.89
ENLCENLINK MIDST20200210A21.3010.287.237.443.062.85
ENLVEnlivex Ther20200210A291.67153.02132.65128.8320.4724.16
ENOBEnochian Bio20200210A149.9758.3745.5934.575.1023.52
ENORiShares MSCI20200210ETF42.8113.9012.2313.901.670.00
ENPHEnphase Ener20200210A4.841.771.260.690.481.08
ENREnergizer Ho20200210A8.422.521.191.771.320.75
ENSEnerSys, Inc20200210A13.068.75-4.73-4.5513.5213.38
ENSGThe Ensign G20200210A12.362.510.640.721.861.79
ENSVEnservco Cor20200210A86.6168.6444.6559.832.398.62
ENTGlobal Eagle20200210A211.8659.1428.9024.8230.8834.40
ENTAEnanta Pharm20200210A30.466.472.522.393.844.09
ENTGEntegris Inc20200210A7.071.640.840.890.800.76
ENTRERShares Ent20200210ETF19.456.256.546.94-0.29-0.69
ENTXEntera Bio L20200210A1183.31494.75552.10552.10-54.53-54.53
ENVENVESTNET, I20200210A13.083.411.791.731.621.68
ENVAEnova Intern20200210A24.256.21-0.550.996.765.22
ENZEnzo Biochem20200210A83.9131.2824.6511.344.0419.83
ENZLiShares Trus20200210ETF37.049.688.688.671.001.01
EOGEOG Resource20200210A4.361.220.791.010.430.21
EOLSEvolus, Inc.20200210A29.3112.278.558.753.753.56
EPACEnerpac Tool20200210A13.622.591.091.151.481.45
EPAMEPAM SYSTEMS20200210A13.642.713.012.37-0.300.34
EPAYBottomline T20200210A14.218.210.120.128.168.23
EPCEdgewell Per20200210A19.327.641.701.624.386.00
EPDEnterprise P20200210A3.962.361.280.981.081.38
EPHEiShares MSCI20200210ETF5.903.702.122.181.571.52
EPIWisdomTree I20200210ETF4.051.560.390.521.161.04
EPIXESSA Pharma20200210A273.91385.50100.64105.248.72205.63
EPMEvolution Pe20200210A39.9313.277.198.036.095.24
EPOLiShares MSCI20200210ETF5.713.411.941.941.471.48
EPPiShares MSCI20200210ETF2.424.894.614.690.290.21
EPREPR Properti20200210A4.351.630.430.731.200.90
EPRFInnovator S&20200210ETF29.514.704.704.700.000.00
EPRTEssential Pr20200210A8.673.852.192.351.661.49
EPSWisdomTree U20200210ETF5.681.982.302.25-0.32-0.27
EPSNEpsilon Ener20200210A191.9275.3875.3875.380.000.00
EPUiShares MSCI20200210ETF16.966.304.945.211.361.09
EPVProShares Ul20200210ETF17.888.278.498.57-0.22-0.30
EPZMEpizyme, Inc20200210A22.998.444.087.193.211.26
EQEquillium, I20200210A405.23156.65151.57151.695.104.99
EQALInvesco Russ20200210ETF6.492.681.561.691.130.99
EQBKEquity Bancs20200210A41.0145.29-2.71-2.3049.3848.97
EQCEquity Commo20200210A7.992.190.860.911.331.28
EQHEquitable Ho20200210A4.302.46-0.240.222.702.24
EQIXEquinix, Inc20200210A8.662.280.650.801.631.48
EQLALPS Equal S20200210ETF18.965.623.663.711.951.91
EQMEQM Midstrea20200210A12.845.604.694.040.911.56
EQREquity Resid20200210A3.321.681.030.970.650.71
EQRRProShares Eq20200210ETF10.404.202.082.632.111.57
EQSEquus Total20200210A1009.00
EQTEQT CORP20200210A19.526.812.382.934.423.89
EQWLInvesco S&P20200210ETF26.726.52-9.30-9.4215.8315.94
EQXEquinox Gold20200210A23.226.822.805.414.031.40
ERAERA GROUP IN20200210A39.7811.972.604.668.867.30
ERFEnerplus Cor20200210A19.868.193.593.694.594.51
ERIEldorado Res20200210A5.975.242.582.562.712.72
ERIEErie Indemni20200210A35.096.204.234.081.982.12
ERIIEnergy Recov20200210A17.8413.195.575.924.057.16
ERMEquityCompas20200210ETF43.8316.3116.3116.310.000.00
EROSEROS INTERNA20200210A35.3120.455.534.9014.6115.65
ERSXERShares Non20200210ETF53.346.056.056.050.000.00
ERUSiShares MSCI20200210ETF9.745.203.623.641.581.56
ERXDirexion Dai20200210ETF8.254.542.281.872.272.68
ERYDirexion Dai20200210ETF5.971.661.430.820.230.84
ESEversource E20200210A2.200.740.13-0.180.610.92
ESBKElmira Savin20200210A200.9735.8229.0829.046.756.79
ESCAEscalade Inc20200210A242.7257.2141.5937.7517.9020.03
ESEESCO Technol20200210A12.442.550.530.752.021.80
ESEAEuroseas Ltd20200210A446.48106.9695.9793.1411.3013.92
ESGFlexShares T20200210ETF5.197.452.423.22-0.144.20
ESGDiShares Trus20200210ETF9.582.212.212.220.000.00
ESGEiShares, Inc20200210ETF11.672.382.142.240.240.13
ESGGFlexShares S20200210ETF23.609.708.358.121.351.58
ESGNColumbia Sus20200210ETF101.4538.6833.1338.685.560.00
ESGREnstar Group20200210A48.859.516.426.243.033.27
ESGSColumbia Sus20200210ETF73.39115.28100.61100.6114.8414.84
ESGUiShares Trus20200210ETF3.421.441.351.310.090.14
ESGVVanguard ESG20200210ETF4.442.602.412.550.190.05
ESIElement Solu20200210A8.723.973.142.520.831.45
ESLTElbit System20200210A50.0012.3410.079.562.272.78
ESMLiShares ESG20200210ETF13.443.863.753.660.060.21
ESNGDirexion MSC20200210ETF395.13167.28186.29186.63-29.94-19.21
ESNTEssent Group20200210A8.202.660.731.331.931.34
ESPEspey Mfg. &20200210A259.7580.2675.5775.574.774.77
ESPOVanEck Vecto20200210ETF11.889.857.507.482.342.36
ESPREsperion The20200210A23.796.071.611.653.814.41
ESQEsquire Fina20200210A287.1138.4638.8238.62-0.36-0.16
ESRTEMPIRE STATE20200210A7.422.450.700.491.741.94
ESSEssex Proper20200210A9.412.481.111.301.371.18
ESSAESSA Bancorp20200210A192.1655.0251.4450.882.824.24
ESTAEstablishmen20200210A89.4712.84-1.40-0.4313.9113.28
ESTCElastic N.V.20200210A13.043.391.591.701.261.68
ESTEEarthstone E20200210A45.3115.382.087.4412.837.93
ESXBCommunity Ba20200210A57.359.135.886.143.252.99
ETEnergy Trans20200210A8.222.851.211.181.641.67
ETFCE*Trade Fina20200210A3.692.470.271.130.991.35
ETHEthan Allen20200210A11.724.070.890.873.183.20
ETHOETF Managers20200210ETF28.2817.987.286.850.8310.77
ETMEntercom Com20200210A23.3010.815.396.155.434.67
ETNEaton Corpor20200210A2.751.260.360.470.900.78
ETNB89bio, Inc.20200210A226.4750.5529.7234.8317.1115.72
ETONEton Pharmac20200210A113.7232.7619.4917.8012.8215.01
ETREntergy Corp20200210A2.820.810.230.390.580.42
ETRNEquitrans Mi20200210A11.785.953.213.322.732.63
ETSYEtsy, Inc.20200210A6.512.190.640.911.551.28
ETTXEntasis Ther20200210A451.91126.28126.28126.280.000.00
EUDGWisdomTree E20200210ETF64.6211.0611.0611.060.000.00
EUDVProShares MS20200210ETF47.7010.9810.9810.980.000.00
EUFNiShares MSCI20200210ETF5.212.431.251.311.191.12
EUMProShares Tr20200210ETF5.732.401.541.710.850.68
EUMFWisdomTree E20200210ETF45.4922.1322.6622.13-0.540.00
EUMViShares Edge20200210ETF16.153.423.393.400.030.02
EURLDirexion Dai20200210ETF16.0410.6611.3011.41-0.64-0.75
EURNEURONAV NV20200210A10.545.821.531.614.304.23
EURZXtrackers Eu20200210ETF120.5325.0925.0925.090.000.00
EUSAiShares MSCI20200210ETF9.971.800.281.421.530.38
EUSCWisdomTree E20200210ETF45.0911.8111.8111.810.000.00
EVEaton Vance20200210A10.932.020.761.021.260.99
EVAEnviva Partn20200210A21.749.364.775.534.603.83
EVBGEverbridge,20200210A19.584.862.352.592.432.27
EVBNEvans Bancor20200210A131.7434.9920.1922.5314.9012.50
EVCEntravision20200210A52.2319.5118.1715.940.463.57
EVEREverQuote, I20200210A44.3415.073.766.1310.398.96
EVFMEvofem Biosc20200210A109.9647.9127.5742.952.394.86
EVGNEVOGENE LTD.20200210A329.8876.6853.2719.5411.6956.34
EVHEvolent Heal20200210A16.395.232.232.232.973.00
EVIEVI Industri20200210A177.7847.5339.2941.490.896.01
EVKEver-Glory I20200210A346.10968.98-150.64-150.991247.621247.96
EVLOEvelo Biosci20200210A241.98105.7043.1793.9027.5811.75
EVOKEvoke Pharma20200210A115.0348.3937.0511.768.8436.50
EVOLEvolving Sys20200210A240.14158.2960.15148.295.179.79
EVOPEVO Payments20200210A23.214.664.134.190.270.47
EVREvercore Inc20200210A9.884.313.764.050.550.26
EVRGEvergy, Inc.20200210A2.891.460.920.470.541.00
EVRIEveri Holdin20200210A13.654.591.452.013.142.58
EVSIEnvision Sol20200210A138.5348.3341.9840.864.177.47
EVTCEVERTEC, INC20200210A13.492.290.170.762.131.54
EVXVanEck Vecto20200210ETF64.7823.8123.6023.830.20-0.02
EWEdwards Life20200210A7.483.532.512.281.021.26
EWAiShares MSCI20200210ETF4.421.540.760.760.780.78
EWBCEast-West Ba20200210A8.361.610.640.730.970.88
EWCiShares MSCI20200210ETF3.321.180.720.790.460.39
EWCOInvesco Exch20200210ETF38.306.905.995.990.900.90
EWDiShares MSCI20200210ETF3.102.641.481.771.250.95
EWGiShares MSCI20200210ETF3.431.340.810.920.530.42
EWGSiShares MSCI20200210ETF24.17135.25135.25135.250.000.00
EWHiShares MSCI20200210ETF4.251.670.340.351.331.31
EWIiShares MSCI20200210ETF3.361.360.510.580.850.77
EWJiShares MSCI20200210ETF1.680.770.210.280.560.49
EWJEiShares MSCI20200210ETF12.978.168.338.33-0.16-0.16
EWJViShares MSCI20200210ETF11.9813.8213.8213.820.000.00
EWKiShares MSCI20200210ETF9.332.321.6010.240.72-7.93
EWLiShares MSCI20200210ETF2.400.840.330.420.510.42
EWMiShares MSCI20200210ETF3.931.740.630.771.100.97
EWMCInvesco S&P20200210ETF15.623.673.603.570.070.10
EWNiShares MSCI20200210ETF3.470.860.830.850.020.01
EWOiShares MSCI20200210ETF19.427.067.016.930.050.13
EWPiShares MSCI20200210ETF3.461.771.351.470.420.30
EWQiShares MSCI20200210ETF3.131.160.760.780.400.38
EWREInvesco S&P20200210ETF12.272.371.211.051.151.32
EWSiShares MSCI20200210ETF4.475.084.864.930.220.15
EWSCInvesco S&P20200210ETF24.6419.7619.6219.620.140.15
EWTiShares MSCI20200210ETF2.530.990.320.410.680.59
EWUiShares MSCI20200210ETF3.061.260.640.770.620.49
EWUSiShares MSCI20200210ETF43.9111.099.579.681.521.41
EWVProShares Tr20200210ETF28.768.216.576.571.641.64
EWWiShares MSCI20200210ETF2.420.760.080.140.680.62
EWXSPDR S&P Eme20200210ETF12.434.043.513.550.530.49
EWYiShares MSCI20200210ETF1.650.860.190.330.670.53
EWZiShares MSCI20200210ETF2.331.220.330.370.880.85
EWZSiShares MSCI20200210ETF15.393.875.513.66-1.640.21
EXASExact Scienc20200210A11.524.381.383.680.790.70
EXCExelon Corpo20200210A2.242.150.090.440.831.71
EXELExelixis Inc20200210A6.042.63-0.351.162.981.47
EXFOEXFO INC.20200210A52.9820.182.12-2.2515.0522.44
EXIiShares Glob20200210ETF17.875.035.125.12-0.09-0.09
EXKEndeavour Si20200210A49.5418.3611.919.695.958.67
EXLSExlService H20200210A19.494.221.681.952.542.26
EXPEagle Materi20200210A11.763.061.211.091.841.97
EXPCExperience I20200210A97.0313.080.440.4412.6712.67
EXPDExpeditors I20200210A4.571.260.590.620.660.64
EXPEExpedia Grou20200210A3.772.32-0.280.272.612.06
EXPIeXp World Ho20200210A50.2820.807.246.708.2514.00
EXPOExponent Inc20200210A12.452.980.400.502.582.48
EXPRExpress, Inc20200210A24.2412.162.853.029.239.17
EXRExtra Space20200210A5.091.681.211.630.470.05
EXTNExterran Cor20200210A51.9820.269.276.948.8813.33
EXTRExtreme Netw20200210A17.736.930.491.326.135.60
EYENational Vis20200210A24.018.84-0.122.438.926.59
EYEGEyegate Phar20200210A213.3684.9471.4961.924.5622.80
EYENEyenovia, In20200210A146.1656.8249.3549.357.507.50
EYESSecond Sight20200210A153.2637.4721.4618.7913.0218.69
EYLDCambria Emer20200210ETF131.3155.4155.6453.000.442.41
EYPTEyePoint Pha20200210A73.6435.595.0618.9730.4916.85
EZAiShares MSCI20200210ETF6.381.470.830.990.640.48
EZJProShares Ul20200210ETF22.283.931.973.931.970.00
EZMWisdomTree U20200210ETF7.884.174.114.150.060.02
EZPWEzcorp Inc20200210A22.1611.641.552.3110.099.40
EZUiShare MSCI20200210ETF2.411.010.670.720.330.29
FFord Motor C20200210A12.384.422.132.482.291.93
FAARFirst Trust20200210ETF33.8611.1311.9011.44-0.78-0.32
FABFirst Trust20200210ETF35.388.9810.979.64-2.00-0.67
FADFirst Trust20200210ETF32.647.659.177.65-1.520.00
FAFFirst Americ20200210A6.522.220.250.751.411.47
FALNiShares Fall20200210ETF13.184.352.863.231.481.12
FAMIFarmmi, Inc.20200210A111.0765.2150.1146.5610.1018.58
FANFirst Trust20200210ETF10.907.117.087.090.020.01
FANGDiamondback20200210A6.5911.439.2310.092.211.35
FARMFarmer Bros20200210A47.9236.63-10.275.0531.2931.61
FAROFaro Technol20200210A28.886.923.383.563.553.36
FASDirexion Dai20200210ETF5.262.291.370.940.921.35
FASTFastenal Co20200210A2.952.590.320.582.282.04
FATFAT Brands I20200210A155.161.07-1.18-1.182.262.26
FATEFate Therape20200210A21.754.803.833.140.971.65
FAUGFT Cboe Vest20200210ETF25.90
FAUSFirst Trust20200210ETF54.6320.6820.6820.680.000.00
FAZDirexion Dai20200210ETF5.412.060.800.711.261.35
FBFacebook, In20200210A1.311.591.530.850.060.74
FBCFlagstar Ban20200210A14.884.862.293.602.591.26
FBGXUBS AG FI En20200210ETN43.7117.0617.0817.07-0.02-0.01
FBHSFORTUNE BRAN20200210A5.771.53-0.290.151.821.39
FBIOFortress Bio20200210A72.4128.1921.8319.496.098.71
FBIZFirst Busine20200210A106.9039.4537.7033.362.356.11
FBKFB Financial20200210A16.145.483.693.971.791.51
FBMFoundation B20200210A15.594.220.751.573.172.65
FBMSFirst Bancsh20200210A24.5411.473.582.994.518.34
FBNCFirst Bancor20200210A17.6816.441.482.813.4313.14
FBNDFidelity Tot20200210ETF3.943.970.870.923.093.04
FBPFirst BanCor20200210A11.353.921.721.992.201.93
FBSSFauquier Ban20200210A298.1743.41-49.06-49.0692.8492.84
FBTFirst Trust20200210ETF8.171.790.931.440.860.35
FBZFirst Trust20200210ETF114.1224.8224.9824.97-0.15-0.15
FCFranklin Cov20200210A28.606.443.513.482.932.96
FCAFirst Trust20200210ETF108.6550.8150.8150.810.000.00
FCALFirst Trust20200210ETF33.149.058.968.960.090.09
FCANFirst Trust20200210ETF32.408.832.492.496.336.33
FCAPFirst Capita20200210A350.6462.0728.6027.6437.4534.81
FCAUFIAT CHRYSLE20200210A7.654.232.252.401.991.83
FCBCFirst Commun20200210A38.1710.166.917.203.252.96
FCBPFirst Choice20200210A95.1417.0715.7615.911.321.16
FCCOFirst Commun20200210A327.6280.6473.9274.106.816.63
FCCY1st Constitu20200210A244.2476.2575.6275.610.630.64
FCEFFirst Trust20200210ETF34.4043.3042.2142.211.071.07
FCELFuelCell Ene20200210A50.7622.7516.4312.015.7010.73
FCFFirst Common20200210A8.054.451.070.823.393.64
FCFSFirstCash, I20200210A10.489.650.490.709.319.10
FCGFirst Trust20200210ETF10.865.261.561.843.703.42
FCNFTI Consulti20200210A13.452.630.860.881.771.75
FCNC AAFirst Citize20200210A46.3412.438.729.323.623.02
FCOMFidelity MSC20200210ETF4.432.582.141.800.430.78
FCORFidelity Cor20200210ETF7.848.516.536.461.982.05
FCPIFidelity Sto20200210ETF23.852.1242.7535.66-40.62-33.53
FCPTFour Corners20200210A8.701.710.490.481.221.24
FCTRFirst Trust20200210ETF17.843.603.573.600.030.00
FCVTFirst Trust20200210ETF37.9612.0511.8212.020.050.03
FCXFreeport-McM20200210A8.433.131.621.731.521.41
FDBCFidelity D &20200210A92.4135.3235.3235.320.000.00
FDDFirst Trust20200210ETF11.693.042.602.640.440.40
FDEFFirst Defian20200210A16.113.62-1.81-1.641.991.82
FDEMFidelity Tar20200210ETF19.413.643.643.640.000.00
FDEVFidelity Tar20200210ETF10.832.641.941.940.710.71
FDHYFidelity Hig20200210ETF17.2158.5758.5058.500.070.07
FDISFidelity MSC20200210ETF5.221.361.151.220.200.14
FDIVFirst Trust20200210ETF35.458.868.868.860.000.00
FDLFirst Trust20200210ETF3.481.270.970.970.300.30
FDLOFidelity Low20200210ETF5.053.283.093.150.190.13
FDMFirst Trust20200210ETF12.952.792.542.710.240.08
FDMOFidelity Mom20200210ETF10.704.030.534.033.500.00
FDNFirst Trust20200210ETF3.831.861.041.780.830.09
FDNIFirst Trust20200210ETF85.8619.9819.9819.980.000.00
FDPFresh Del Mo20200210A19.124.221.101.123.113.10
FDRRFidelity Div20200210ETF34.946.816.678.530.14-1.72
FDSFactset Rese20200210A8.961.790.660.711.131.09
FDTFirst Trust20200210ETF16.923.483.132.720.350.77
FDTSFirst Trust20200210ETF146.7740.9437.7137.713.233.23
FDUSFidus Invest20200210A16.9916.955.045.0412.0612.06
FDVVFidelity Hig20200210ETF16.324.393.994.210.400.19
FDXFedEx Corpor20200210A4.061.530.911.330.620.20
FEFirstEnergy20200210A2.070.940.310.340.630.60
FEIMFrequency El20200210A192.91428.58102.8569.241.27282.54
FELEFranklin Ele20200210A15.383.011.261.331.611.67
FEMFirst Trust20200210ETF13.253.583.163.270.420.31
FEMBFirst Trust20200210ETF14.454.283.413.660.460.62
FEMSFirst Trust20200210ETF57.4414.5014.1313.990.320.51
FENCFennec Pharm20200210A121.1643.9421.7531.8611.2212.09
FENYFidelity MSC20200210ETF7.126.245.345.490.900.75
FEPFirst Trust20200210ETF15.725.385.595.13-0.210.25
FETFORUM ENERGY20200210A98.6939.7533.8329.554.0410.11
FEULCredit Suiss20200210ETN149.07
FEUZFirst Trust20200210ETF128.3417.5117.5117.510.000.00
FEXFirst Trust20200210ETF4.382.021.791.850.230.17
FEYEFireEye, Inc20200210A6.7311.601.310.7710.4711.04
FEZSPDR EURO ST20200210ETF2.491.180.600.720.580.46
FFFuture Fuel20200210A19.525.732.122.083.613.65
FFBCFirst Financ20200210A12.8445.898.468.7438.1437.86
FFBWFFBW, Inc. C20200210A13.163.823.053.080.780.74
FFEUBarclays ETN20200210ETN47.806.0111.575.124.260.89
FFGFBL Financia20200210A53.469.094.934.904.164.19
FFHGFormula Foli20200210ETF35.5912.8011.5613.011.24-0.21
FFHLFuwei Films20200210A330.2980.1958.4159.412.8820.66
FFICFlushing Fin20200210A17.824.773.973.550.801.22
FFINFirst Financ20200210A13.6914.941.942.3213.3812.98
FFIUUVA Unconstr20200210ETF21.530.000.000.000.000.00
FFIVF5 Networks20200210A8.5731.2726.6026.261.124.95
FFNWFirst Financ20200210A245.01200.8868.0868.00143.62143.71
FFRFirst Trust20200210ETF98.6912.0111.0011.001.001.00
FFSGFormulaFolio20200210ETF39.8516.4316.4116.460.03-0.03
FFTGFormulaFolio20200210ETF29.185.445.745.67-0.30-0.22
FFTIFormulaFolio20200210ETF18.566.335.055.051.281.28
FFTYInnovator IB20200210ETF7.142.720.08-0.512.633.23
FFWMFirst Founda20200210A25.4710.714.685.245.575.51
FGFGL Holdings20200210A8.302.461.811.840.650.61
FGBIFIRST GUARAN20200210A407.74126.72101.39101.3925.8825.88
FGDFirst Trust20200210ETF14.404.633.483.331.151.30
FGENFibroGen, In20200210A15.068.763.712.995.165.88
FGMFirst Trust20200210ETF44.1516.308.9815.487.360.82
FHBFirst Hawaii20200210A7.212.900.890.912.032.01
FHIFederated He20200210A12.833.022.122.370.900.65
FHKFirst Trust20200210ETF190.7890.0686.0390.064.080.00
FHLCFidelity MSC20200210ETF5.897.022.372.464.674.58
FHNFirst Horizo20200210A6.172.570.580.682.001.89
FIFRANKS INTER20200210A31.168.693.124.625.574.07
FIBKFirst Inters20200210A17.196.852.463.672.233.16
FIBRiShares Edge20200210ETF6.162.171.611.620.560.55
FICOFair Isaac C20200210A12.813.441.851.821.591.62
FIDFirst Trust20200210ETF26.1913.1313.3313.33-0.20-0.20
FIDIFidelity Int20200210ETF97.6214.0314.1914.19-0.17-0.17
FIDUFidelity MSC20200210ETF3.922.523.763.81-1.24-1.29
FIEEFI Enhanced20200210ETN106.0639.1139.7039.11-0.590.00
FIHDUBS AG FI En20200210ETN54.8023.2317.6317.505.605.73
FILLiShares MSCI20200210ETF95.0635.9935.8235.880.170.11
FINXGlobal X Fun20200210ETF16.856.043.233.272.812.77
FISFidelity Nat20200210A2.202.883.793.83-0.91-0.95
FISIFinancial In20200210A52.4414.147.197.827.196.56
FISRSPDR SSGA Fi20200210ETF18.477.123.633.633.493.49
FISVFiserv Inc20200210A2.712.510.290.630.771.87
FITFitbit, Inc.20200210A15.345.064.274.350.790.71
FITBFifth Third20200210A3.541.750.340.541.411.21
FITESPDR S&P Ken20200210ETF55.2316.5215.3717.470.28-0.95
FIVAFidelity Int20200210ETF76.7419.0018.3217.750.141.25
FIVEFive Below,20200210A7.061.890.350.531.541.37
FIVGDefiance Nex20200210ETF6.293.492.574.020.93-0.53
FIVNFIVE9, INC.20200210A10.714.270.510.781.803.48
FIWFirst Trust20200210ETF10.943.523.123.470.400.05
FIXComfort Syst20200210A13.063.782.402.401.381.38
FIXDFirst Trust20200210ETF9.555.495.205.280.290.21
FIXXHomology Med20200210A62.9216.4610.32-1.124.9817.55
FIYYBarclays ETN20200210ETN91.9628.7028.9928.820.971.14
FIZZNational Bev20200210A18.805.951.462.494.503.46
FJNKPacific Glob20200210ETF18.92
FJPFirst Trust20200210ETF43.3616.0916.0916.090.000.00
FKOFirst Trust20200210ETF76.7756.4856.4856.480.000.00
FKUFirst Trust20200210ETF65.2934.0634.0634.060.000.00
FLFoot Locker,20200210A4.981.57-0.060.311.641.26
FLAGFLAG-Forensi20200210ETF57.9029.3729.3729.370.000.00
FLATiPath US Tre20200210ETF78.71
FLAXFranklin FTS20200210ETF36.9913.2113.2113.210.000.00
FLBLFranklin Lib20200210ETF27.5711.7611.7611.760.000.00
FLBRFranklin FTS20200210ETF35.6612.2612.0612.060.200.20
FLCBFranklin Lib20200210ETF14.577.247.267.26-0.02-0.02
FLCHFranklin FTS20200210ETF51.9818.4518.1318.130.320.32
FLCOFranklin Lib20200210ETF29.326.756.756.750.000.00
FLDMFluidigm Cor20200210A31.0511.9110.192.621.939.52
FLDRFidelity Low20200210ETF3.560.530.360.400.170.13
FLEEFranklin FTS20200210ETF8.511.921.791.790.130.13
FLEHFranklin FTS20200210ETF30.363.973.973.970.000.00
FLEUBarclays ETN20200210ETN258.7029.6029.6029.600.000.00
FLEXFlex Ltd. Or20200210A8.103.391.020.912.372.49
FLFRFranklin FTS20200210ETF12.135.355.355.350.000.00
FLGBFranklin FTS20200210ETF20.635.795.795.790.000.00
FLGECredit Suiss20200210ETN46.3513.7313.4613.720.270.01
FLGRFranklin FTS20200210ETF13.263.713.713.710.000.00
FLGTFulgent Gene20200210A49.0340.4412.9213.442.0026.30
FLHKFranklin FTS20200210ETF26.644.194.194.190.000.00
FLHYFranklin Lib20200210ETF8.357.306.487.300.820.00
FLIAFranklin Lib20200210ETF36.10
FLICFirst of Lon20200210A18.568.182.012.131.895.92
FLINFranklin FTS20200210ETF60.715.690.470.475.225.22
FLIRFlir Systems20200210A7.344.830.422.411.492.41
FLIYFranklin FTS20200210ETF6.801.581.581.580.000.00
FLJHFranklin FTS20200210ETF53.1412.0612.0612.060.000.00
FLJPFranklin FTS20200210ETF29.3516.0011.1914.924.831.08
FLKRFranklin FTS20200210ETF89.9910.0510.1110.05-0.060.00
FLLFull House R20200210A168.9338.4226.8327.968.5810.53
FLLAFranklin FTS20200210ETF58.8224.3024.3024.300.000.00
FLLVFranklin Lib20200210ETF12.808.437.498.080.940.35
FLMFirst Trust20200210ETF173.0834.4534.4534.450.000.00
FLMBFranklin Lib20200210ETF33.9413.4413.4413.440.000.00
FLMNFalcon Miner20200210A47.3412.659.229.893.422.77
FLMXFranklin FTS20200210ETF71.8750.1650.1650.160.000.00
FLNFirst Trust20200210ETF103.2031.4031.4031.400.000.00
FLNGFLEX LNG Ltd20200210A120.5646.7030.5121.1915.3025.66
FLNTFluent, Inc.20200210A44.5019.685.645.3712.0514.29
FLOFlowers Food20200210A4.592.621.431.361.191.27
FLOTiShares Floa20200210ETF1.960.650.630.630.020.02
FLOWSPX FLOW, In20200210A21.623.342.993.240.350.10
FLQDFranklin Lib20200210ETF40.7410.5410.0810.080.460.46
FLQEFranklin Lib20200210ETF41.8413.9913.6413.640.350.35
FLQHFranklin Lib20200210ETF14.5842.8645.2942.86-2.440.00
FLQLFranklin Lib20200210ETF9.312.321.992.190.330.13
FLQMFranklin Lib20200210ETF16.679.416.186.183.223.22
FLQSFranklin Lib20200210ETF10.1431.8226.7931.825.010.00
FLRFluor Corpor20200210A8.753.121.251.441.871.68
FLRNSPDR Bloombe20200210ETF3.251.081.081.080.000.00
FLRTPacific Glob20200210ETF13.653.663.113.110.550.55
FLRUFranklin FTS20200210ETF51.0015.527.717.717.807.80
FLSFlowserve Co20200210A8.071.860.580.751.271.10
FLSAFranklin FTS20200210ETF91.8441.6041.6041.600.000.00
FLSPFranklin Lib20200210ETF19.579.849.849.840.000.00
FLSWFranklin FTS20200210ETF29.699.028.479.020.550.00
FLTFleetCor Tec20200210A7.351.880.240.411.651.47
FLTBFidelity Lim20200210ETF5.060.720.720.78-0.01-0.06
FLTRVanEck Vecto20200210ETF4.091.041.041.040.000.00
FLTWFranklin FTS20200210ETF35.429.109.109.100.000.00
FLWS1-800-FLOWER20200210A12.234.492.921.891.572.60
FLXNFlexion Ther20200210A16.316.682.527.244.13-0.59
FLXSFlexsteel In20200210A65.5521.219.1917.5812.023.63
FLYTDirexion Fli20200210ETF11.295.603.103.112.502.49
FLZAFranklin FTS20200210ETF31.4613.3814.2812.70-0.900.68
FMiShares MSCI20200210ETF12.538.194.154.214.064.00
FMAOFarmers & Me20200210A179.1223.7811.8512.181.9211.54
FMATFidelity MSC20200210ETF6.591.321.220.490.100.83
FMBFirst Trust20200210ETF5.322.722.332.310.390.41
FMBHFirst Mid Ba20200210A106.5516.407.598.058.307.86
FMBIFirst Midwes20200210A6.853.620.710.461.583.15
FMCFMC Corporat20200210A6.541.941.311.540.630.40
FMCIForum Merger20200210A104.3010.319.659.650.670.67
FMFFirst Trust20200210ETF70.792.652.652.650.000.00
FMHIFirst Trust20200210ETF35.9711.4511.3611.360.090.09
FMKFirst Trust20200210ETF29.104.404.264.180.140.22
FMNBFarmers Nati20200210A19.342.861.070.921.791.94
FNFabrinet20200210A20.544.522.462.632.061.89
FNBF.N.B. Corp20200210A8.513.232.401.790.831.44
FNCBFNCB Bancorp20200210A403.6846.7544.3244.552.342.19
FNCLFidelity MSC20200210ETF4.606.190.653.340.272.85
FNDFloor & Deco20200210A11.482.421.781.640.650.79
FNDASchwab Funda20200210ETF5.431.011.361.38-0.36-0.37
FNDBSchwab Funda20200210ETF17.365.213.413.431.801.78
FNDCSchwab Funda20200210ETF8.843.303.162.480.140.83
FNDESchwab Funda20200210ETF3.811.850.850.761.001.09
FNDFSchwab Funda20200210ETF5.091.831.001.060.830.77
FNDXSchwab Funda20200210ETF3.441.340.920.980.430.36
FNFFidelity Nat20200210A3.431.310.200.181.111.13
FNGDMicroSectors20200210ETN15.347.424.454.702.962.72
FNGOMicroSectors20200210ETN18.143.512.353.361.160.15
FNGSMicroSectors20200210ETN8.803.203.813.22-0.60-0.01
FNGUMicroSectors20200210ETN11.583.412.222.701.180.70
FNGZMicroSectors20200210ETN20.943.690.792.112.891.58
FNHCFedNat Holdi20200210A34.7611.015.886.435.144.59
FNIFirst Trust20200210ETF12.758.527.797.650.720.87
FNJNFinjan Holdi20200210A99.8242.0238.3639.043.292.98
FNKFirst Trust20200210ETF30.027.997.827.990.160.00
FNKOFunko, Inc.20200210A15.486.311.962.534.283.77
FNLCFirst Bancor20200210A106.2226.9622.4722.364.484.60
FNOVFT Cboe Vest20200210ETF39.5520.5220.5220.520.000.00
FNVFranco-Nevad20200210A4.251.700.811.390.890.31
FNWBFirst Northw20200210A87.2517.5812.7212.844.564.81
FNXFirst Trust20200210ETF8.932.662.122.070.530.58
FNYFirst Trust20200210ETF40.1113.8313.7113.650.060.18
FOCSFocus Financ20200210A42.929.792.142.557.677.27
FOEFerro Corpor20200210A13.495.163.223.421.931.74
FOLDAmicus Thera20200210A10.093.841.240.652.093.20
FONRFonar Corpor20200210A74.1529.5713.2213.708.4315.84
FORForestar Gro20200210A26.677.994.843.743.004.25
FORDForward Indu20200210A220.9685.7635.8536.3444.0250.67
FORKFuling Globa20200210A301.54151.48114.0183.0447.4168.85
FORMFormFactor I20200210A8.218.440.541.147.967.37
FORRForrester Re20200210A54.3410.910.841.0210.079.89
FOSLFossil Group20200210A19.3910.871.492.147.128.68
FOVLiShares Focu20200210ETF10.513.853.853.850.000.00
FOXFox Corporat20200210A3.131.670.440.651.231.02
FOXAFox Corporat20200210A3.152.500.140.590.991.90
FOXFFox Factory20200210A33.067.671.141.926.545.76
FPAFirst Trust20200210ETF141.6023.8626.6323.86-2.780.00
FPACFar Point Ac20200210A27.0211.2911.2511.34-0.23-0.04
FPAYFlexShopper,20200210A140.8467.6552.7740.6911.8326.94
FPEFirst Trust20200210ETF5.022.172.152.150.020.01
FPEIFirst Trust20200210ETF9.812.902.352.350.550.55
FPHFive Point H20200210A42.8713.312.1313.4811.12-0.18
FPIFarmland Par20200210A36.2416.625.875.9410.7610.68
FPRXFive Prime T20200210A38.4519.6914.337.764.2111.94
FPXFirst Trust20200210ETF5.421.831.831.750.000.08
FPXEFirst Trust20200210ETF21.15
FPXIFirst Trust20200210ETF22.5343.8044.0445.80-0.22-1.99
FQALFidelity Qua20200210ETF9.1414.6214.6214.610.000.01
FRFirst Indust20200210A5.651.240.390.410.860.84
FRAFFranklin Fin20200210A484.70118.02118.02118.020.000.00
FRAKVanEck Vecto20200210ETF46.9019.3716.9616.962.422.42
FRANFrancesca''s20200210A147.7844.7521.3317.8922.9027.38
FRBAFirst Bank20200210A72.4041.3936.8737.384.524.01
FRBKRepublic Fir20200210A34.8816.80-0.55-0.0316.7716.84
FRCFirst Republ20200210A3.241.420.841.080.580.35
FRDFriedman Ind20200210A55.4317.9015.868.46-1.859.30
FRDMFreedom 10020200210ETF33.5535.217.198.5528.8227.46
FRELFidelity MSC20200210ETF3.871.470.861.270.610.20
FREQFrequency Th20200210A204.0537.9523.9321.9812.6716.07
FRGFranchise Gr20200210A164.0367.2155.3465.5610.031.76
FRGIFiesta Resta20200210A37.8213.896.325.624.218.20
FRHCFreedom Hold20200210A26.2711.138.227.872.913.26
FRIFirst Trust20200210ETF5.353.791.401.452.402.35
FRLGLarge Cap Gr20200210ETN36.076.634.925.461.721.16
FRMEFirst Mercha20200210A12.103.800.711.033.092.77
FROFrontline Lt20200210A12.466.031.302.064.733.97
FRPHFRP Holdings20200210A209.50113.54121.20113.13-7.460.40
FRPTFreshpet, In20200210A13.744.852.193.072.661.78
FRTFederal Real20200210A9.092.410.861.231.551.18
FRTAForterra, In20200210A21.208.793.173.105.345.69
FSBFranklin Fin20200210A15.086.025.805.410.220.61
FSBCFSB Bancorp,20200210A16.602.132.442.44-0.31-0.31
FSBWFS Bancorp,20200210A107.3338.3924.8125.1313.8313.51
FSCTForeScout Te20200210A3.711.640.771.000.870.64
FSEAFirst Seacoa20200210A105.9628.4328.4328.430.000.00
FSFGFirst Saving20200210A49.8418.4513.7814.364.664.08
FSIFlexible Sol20200210A95.1840.3833.2234.772.155.54
FSKFS KKR Capit20200210A16.147.324.223.022.174.29
FSLRFirst Solar,20200210A7.403.040.210.092.822.94
FSLYFastly, Inc.20200210A13.354.843.173.201.671.64
FSMFORTUNA Silv20200210A26.8313.720.612.8013.1210.93
FSMBFirst Trust20200210ETF24.279.889.889.880.000.00
FSMDFidelity Sma20200210ETF3.732.221.261.260.950.95
FSPFranklin Str20200210A19.696.263.473.222.423.03
FSRVFinServ Acqu20200210A140.9920.1420.1420.140.000.00
FSSFederal Sign20200210A13.193.171.921.321.251.85
FSTAFidelity MSC20200210ETF3.741.171.021.370.15-0.20
FSTRFoster (Lb)20200210A112.8451.4915.5915.8737.4736.80
FSVFirstService20200210A18.816.502.162.934.353.58
FSZFirst Trust20200210ETF29.9622.8821.8920.690.992.18
FTAFirst Trust20200210ETF3.651.120.820.740.300.38
FTACFinTech Acqu20200210A29.3710.8010.8010.800.000.00
FTAGFirst Trust20200210ETF52.908.658.658.650.000.00
FTAIFortress Tra20200210A13.695.022.200.892.834.13
FTCFirst Trust20200210ETF5.591.831.771.750.060.08
FTCHFarfetch Lim20200210A10.445.321.341.313.844.01
FTCSFirst Trust20200210ETF2.221.200.900.890.300.31
FTDRfrontdoor, i20200210A17.513.751.882.421.641.33
FTECFidelity MSC20200210ETF1.982.500.012.512.49-0.01
FTEKFuel Tech, I20200210A164.1155.151.942.1751.3253.19
FTFTFuture FinTe20200210A260.34132.6993.8098.0810.3833.54
FTGCFirst Trust20200210ETF21.849.689.729.77-0.04-0.08
FTHIFirst Trust20200210ETF27.759.205.225.093.994.12
FTITechnipFMC p20200210A6.122.661.211.051.451.62
FTKFlotek Indus20200210A57.5822.0814.9512.716.779.37
FTLBFirst Trust20200210ETF31.840.640.640.640.000.00
FTLSFirst Trust20200210ETF15.115.865.575.830.290.03
FTNTFortinet, In20200210A7.192.790.450.612.342.18
FTRFrontier Com20200210A49.9621.2017.2317.693.783.51
FTRIFirst Trust20200210ETF78.4814.6915.6614.69-0.970.00
FTSFortis Inc.20200210A3.371.250.450.370.800.88
FTSDFranklin Lib20200210ETF12.682.252.252.250.000.00
FTSIFTS Internat20200210A80.6464.7354.9255.677.239.11
FTSLFirst Trust20200210ETF3.9057.941.621.6257.6257.61
FTSMFirst Trust20200210ETF1.670.590.460.460.130.13
FTVFortive Corp20200210A3.741.150.190.290.960.87
FTXDFirst Trust20200210ETF28.428.158.707.60-0.550.55
FTXGFirst Trust20200210ETF29.0919.0818.7219.080.380.00
FTXHFirst Trust20200210ETF45.3619.8019.9919.99-0.19-0.19
FTXLFirst Trust20200210ETF49.1110.0110.1410.52-0.13-0.51
FTXNFirst Trust20200210ETF42.8812.4312.3112.310.120.12
FTXOFirst Trust20200210ETF4.841.791.791.69-0.010.09
FTXRFirst Trust20200210ETF13.175.315.305.310.010.00
FUDE-TRACS UBS20200210ETN208.1591.6691.6691.780.00-0.12
FUEAB Svensk Ek20200210ETN1115.88
FULH.B. Fuller20200210A12.983.331.842.041.491.29
FULCFulcrum Ther20200210A168.2179.6058.8451.2220.0628.91
FULTFulton Finan20200210A6.183.911.862.042.051.87
FUMBFirst Trust20200210ETF12.013.683.683.680.000.00
FUNCedar Fair,20200210A21.724.341.181.673.152.67
FUNCFirst United20200210A42.608.154.594.993.563.16
FUNDSprott Focus20200210A56.5825.6020.8322.333.863.25
FUSBFirst US Ban20200210A410.5663.4763.4763.470.000.00
FUTProShares Ma20200210ETF37.7427.8930.0328.96-2.15-1.07
FUTYFidelity MSC20200210ETF3.281.571.702.17-0.13-0.60
FUVArcimoto, In20200210A104.1277.2331.9161.215.3715.87
FVFirst Trust20200210ETF7.344.124.104.060.020.06
FVALFidelity Val20200210ETF15.8214.692.452.1712.2812.56
FVCFirst Trust20200210ETF23.9510.989.6611.290.37-0.31
FVCBFVCBankcorp,20200210A57.6322.2915.0618.524.813.74
FVDFirst Trust20200210ETF2.821.460.811.130.650.33
FVEFive Star Se20200210A77.0923.5115.4517.507.716.03
FVLFirst TrustV20200210ETF16.853.253.532.77-0.280.48
FVRRFiverr Inter20200210A58.0815.997.517.247.988.75
FWDBAdvisorShare20200210ETF41.9318.277.227.2211.0211.02
FWON AALiberty Medi20200210A21.977.513.614.013.923.52
FWON KKLiberty Medi20200210A10.714.342.963.361.441.03
FWRDForward Air20200210A19.3822.201.152.693.0218.88
FXDFirst Trust20200210ETF7.311.881.271.960.61-0.08
FXGFirst Trust20200210ETF4.232.920.061.202.861.71
FXHFirst Trust20200210ETF5.033.131.713.451.42-0.32
FXIiShares Chin20200210ETF2.421.711.181.260.530.45
FXLFirst Trust20200210ETF4.551.130.690.980.440.15
FXNFirst Trust20200210ETF12.184.433.983.740.460.69
FXNCFIRST NATL C20200210A197.31118.09119.49118.76-0.33-0.67
FXOFirst Trust20200210ETF4.913.562.963.080.600.48
FXPProShares Ul20200210ETF3.351.260.770.850.490.41
FXRFirst Trust20200210ETF5.942.221.552.080.670.14
FXUFirst Trust20200210ETF4.001.470.560.200.631.27
FXZFirst Trust20200210ETF6.702.892.802.820.090.06
FYCFirst Trust20200210ETF13.195.615.524.980.090.64
FYLDCambria Fore20200210ETF57.5644.6917.51-4.883.9049.15
FYTFirst Trust20200210ETF38.9511.2311.1710.810.060.41
FYXFirst Trust20200210ETF11.173.723.383.310.340.41
GGENPACT LIMI20200210A5.032.431.911.790.520.64
GAACambria Glob20200210ETF27.3484.5384.5384.530.000.00
GABCGerman Ameri20200210A23.8411.434.453.803.257.52
GAIAGaia, Inc. C20200210A65.7123.4716.7617.456.726.03
GAINGladstone In20200210A12.335.091.512.203.582.89
GALSPDR SSgA Gl20200210ETF35.5112.4211.0910.901.341.53
GALTGalectin The20200210A51.3028.0224.6318.283.759.75
GAMRETFMG Video20200210ETF21.3110.3510.0310.030.320.32
GARSGarrison Cap20200210A74.2939.2719.3618.194.0018.90
GASSStealthGas,20200210A43.3528.24-11.05-14.2136.4842.58
GATXGATX Corpora20200210A17.225.592.864.682.270.91
GAZiPath Series20200210ETN40.1210.143.322.986.817.15
GBCIGlacier Banc20200210A9.863.482.142.690.590.78
GBDCGolub Capita20200210A6.983.451.321.582.131.87
GBDVGlobal Beta20200210ETF10.732.852.852.850.000.00
GBFiShares Gove20200210ETF10.172.482.482.480.000.00
GBILGoldman Sach20200210ETF1.090.380.370.380.010.00
GBLGAMCO Invest20200210A99.4418.219.679.808.548.41
GBLIGlobal Indem20200210A318.7696.2895.3893.453.392.81
GBRNew Concept20200210A267.28122.35115.21114.747.207.68
GBTGlobal Blood20200210A16.493.671.221.742.461.94
GBUGiPath Gold E20200210ETN6.910.270.270.270.000.00
GBUYGoldman Sach20200210ETF9.463.692.793.200.900.48
GBXThe Greenbri20200210A16.478.804.99-0.652.749.42
GCAPGain Capital20200210A44.3514.639.008.894.025.73
GCBCGreene Count20200210A67.6414.026.265.907.568.20
GCEClaymore/Rob20200210ETN216.0081.2190.8281.210.000.00
GCIGannett Co.,20200210A16.677.071.941.264.495.79
GCOGenesco Inc.20200210A19.927.494.024.633.302.85
GCOWPacer Global20200210ETF52.2518.9811.1211.437.837.52
GCPGCP Applied20200210A16.283.430.931.312.502.12
GDGeneral Dyna20200210A5.271.290.310.360.980.93
GDATGoldman Sach20200210ETF11.793.303.553.14-0.250.16
GDDYGoDaddy Inc20200210A8.521.560.220.571.340.99
GDENGolden Enter20200210A42.5414.352.974.264.709.94
GDMAGadsden Dyna20200210ETF10.693.883.883.880.000.00
GDNAGoldman Sach20200210ETF11.245.134.784.520.350.61
GDOTGreen Dot Co20200210A9.833.050.731.122.321.93
GDPGoodrich Pet20200210A353.24110.5098.5495.4821.1915.10
GDVDPrincipal Ac20200210ETF63.4271.2013.0322.9659.5549.60
GDXVanEck Vecto20200210ETF3.521.470.200.251.271.22
GDXJVanEck Vecto20200210ETF2.461.18-0.07-0.051.251.24
GEGeneral Elec20200210A7.783.271.361.921.911.35
GECGreat Elm Ca20200210A722.33275.73285.37287.90-12.37-12.08
GECCGreat Elm Ca20200210A43.6015.7613.4313.432.332.33
GEFGreif, Inc.20200210A20.124.171.942.342.181.83
GEF BBGreif, Inc.20200210A131.6021.0617.0217.542.683.52
GELGenesis Ener20200210A7.772.38-0.25-0.102.632.48
GEMGoldman Sach20200210ETF15.608.635.102.043.556.62
GENGenesis Heal20200210A98.0337.7119.3234.0911.493.56
GENCGencor Indus20200210A156.3931.5026.2126.903.564.70
GENYPrincipal Mi20200210ETF23.825.215.225.22-0.01-0.01
GEOThe GEO Grou20200210A7.363.311.262.282.051.02
GEOSGeospace Tec20200210A74.8319.706.736.0511.8413.64
GERNGeron Corp20200210A77.1930.4630.5130.13-0.080.33
GESGuess?, Inc.20200210A11.592.701.680.951.021.75
GEVOGevo, Inc.20200210A70.3742.7924.6943.7815.54-1.02
GFEDGuaranty Fed20200210A539.109.418.878.870.570.57
GFFGriffon Corp20200210A17.2714.670.670.093.7914.45
GFINGoldman Sach20200210ETF12.567.7510.017.83-2.26-0.08
GFNGeneral Fina20200210A228.7674.2747.6143.2617.6330.23
GGGGraco Inc20200210A4.811.260.390.750.870.51
GHGuardant Hea20200210A26.145.313.893.661.211.65
GHCGRAHAM HOLDI20200210A45.4110.669.949.821.271.57
GHLGreenhill &20200210A19.196.691.411.105.295.60
GHMGraham Corpo20200210A52.5020.6414.7814.815.815.84
GHSIGuardion Hea20200210A50.4728.4419.5722.737.805.72
GHYBGoldman Sach20200210ETF11.382.232.102.160.130.07
GHYGiShares US &20200210ETF7.172.862.712.730.150.13
GIBCGI Inc.20200210A4.991.910.950.950.970.96
GIFIGulf Island20200210A72.798.345.195.333.213.17
GIGBGoldman Sach20200210ETF4.791.651.631.630.020.02
GIGESoFi Gig Eco20200210ETF94.8331.6515.5815.5816.1716.17
GIGMGigaMedia Lt20200210A114.1345.0438.6235.677.029.40
GIISPDR S&P Glo20200210ETF12.603.975.004.59-1.03-0.62
GIIIG-Iii Appare20200210A18.987.541.693.532.693.98
GILGildan Activ20200210A5.131.570.480.571.091.00
GILDGilead Scien20200210A1.901.790.100.001.691.79
GILTGilat Satell20200210A14.255.794.673.701.122.08
GISGeneral Mill20200210A2.431.430.640.610.790.82
GIXGigCapital2,20200210A14.104.9914.9414.94-9.96-9.96
GKOSGlaukos Corp20200210A16.913.790.670.743.063.05
GLGlobe Life I20200210A6.742.570.480.592.091.99
GLADGladstone Ca20200210A13.908.735.464.743.273.98
GLBSGlobus Marit20200210A243.2791.8667.8367.8022.4824.25
GLBYWisdomTree Y20200210ETF42.5924.3324.3324.330.000.00
GLBZGlen Burnie20200210A108.3067.6261.4361.436.216.21
GLDDGreat Lakes20200210A17.4022.105.085.6117.4616.93
GLDICredit Suiss20200210ETF78.3227.1327.1127.500.02-0.38
GLEOGalileo Acqu20200210A78.3822.06-8.81-8.8130.9430.94
GLGTD Holdings,20200210A278.3070.0466.7967.931.182.08
GLIB AAGCI Liberty,20200210A10.673.791.231.701.752.08
GLIFAGFiQ Global20200210ETF37.132.372.372.370.000.00
GLMDGalmed Pharm20200210A147.0542.0524.6725.685.2916.23
GLNGGolar LNG Lt20200210A14.3910.610.521.1310.229.61
GLOBGLOBANT S.A.20200210A21.964.712.733.121.991.60
GLOGGASLOG LTD20200210A21.178.413.633.534.554.87
GLOPGASLOG PARTN20200210A28.8615.314.405.499.079.83
GLPGlobal Partn20200210A11.994.14-1.050.375.193.77
GLPIGaming and L20200210A5.373.311.211.422.121.91
GLREGreenlight C20200210A29.9811.462.021.285.9210.12
GLTGlatfelter20200210A16.214.381.470.772.913.61
GLUUGlu Mobile I20200210A15.069.312.904.336.445.01
GLWCorning Inco20200210A3.771.690.620.751.080.94
GLYCGlycoMimetic20200210A48.7426.979.3010.6118.1317.08
GMGeneral Moto20200210A2.981.330.190.591.140.74
GMANGoldman Sach20200210ETF12.964.693.904.250.790.44
GMDAGamida Cell20200210A119.2036.0218.1911.8516.8424.22
GMEGameStop Cor20200210A25.9810.901.142.048.828.85
GMEDGLOBUS MEDIC20200210A10.721.69-0.020.401.711.29
GMFSPDR S&P Eme20200210ETF11.838.495.185.003.323.50
GMHIGores Metrop20200210A103.3512.2112.2112.210.000.00
GMLPGolar LNG Pa20200210A29.5213.832.736.2710.767.61
GMOGeneral Moly20200210A116.8176.0668.7666.848.159.25
GMOMCambria Glob20200210ETF21.508.694.467.664.231.02
GMREGlobal Medic20200210A18.235.293.703.711.591.58
GMSGMS Inc.20200210A17.004.602.482.662.101.95
GNAFMicroSectors20200210ETN11.535.682.792.842.892.84
GNCGNC Holdings20200210A46.4818.6013.4810.854.777.72
GNCAGenocea Bios20200210A89.7374.54106.9094.38-30.82-19.02
GNEGENIE ENERGY20200210A37.7210.924.705.125.865.81
GNKGENCO SHIPPI20200210A24.198.842.662.245.506.61
GNLGlobal Net L20200210A6.532.381.132.711.25-0.33
GNLNGreenlane Ho20200210A126.1047.3437.1035.0510.7512.55
GNMAiShares GNMA20200210ETF7.155.351.931.883.413.46
GNMKGenMark Diag20200210A29.6618.022.2410.6216.017.45
GNOMGlobal X Gen20200210ETF23.636.416.386.380.030.04
GNPXGenprex, Inc20200210A97.0652.3542.3839.659.8912.75
GNRSPDR S&P Glo20200210ETF15.442.532.322.350.210.18
GNRCGENERAC HOLD20200210A9.322.640.401.122.161.51
GNSSGenasys Inc.20200210A107.5356.7741.6540.8015.4816.30
GNTXGentex Corp20200210A3.824.490.290.071.234.38
GNTYGuaranty Ban20200210A109.8650.3747.2347.893.152.49
GNUSGenius Brand20200210A120.1561.9550.3051.3310.1210.66
GNWGenworth Fin20200210A26.9410.253.293.666.966.59
GOGrocery Outl20200210A12.342.821.240.981.581.85
GOATVanEck Vecto20200210ETF69.7459.9261.3659.92-1.440.00
GOAUUS Global GO20200210ETF40.9321.6723.4523.63-1.77-1.95
GOEXGlobal X Gol20200210ETF170.6464.1538.8764.150.000.00
GOGLGolden Ocean20200210A24.6910.466.206.544.183.91
GOGOGogo Inc.20200210A20.369.16-2.84-1.2411.9410.40
GOLDBarrick Gold20200210A5.462.331.301.021.031.31
GOLFAcushnet Hol20200210A13.383.222.042.271.180.95
GOODGladstone Co20200210A15.5910.061.475.368.664.74
GOOGAlphabet Inc20200210A5.221.651.011.190.640.45
GOOG LLAlphabet Inc20200210A4.901.690.780.860.900.83
GOOSCanada Goose20200210A5.551.98-0.730.142.721.84
GOROGold Resourc20200210A21.298.364.594.193.784.18
GOSSGossamer Bio20200210A28.318.102.953.455.064.65
GOVTiShares U.S.20200210ETF3.781.140.940.970.200.17
GPAQGordon Point20200210A93.9035.7735.7735.770.000.00
GPCGenuine Part20200210A5.881.531.191.190.340.33
GPIGroup 1 Auto20200210A15.463.440.490.392.893.05
GPKGraphic Pack20200210A6.442.391.081.121.311.27
GPLGreat Panthe20200210A61.6547.5433.9143.0712.824.47
GPMTGranite Poin20200210A8.243.170.900.992.272.18
GPNGlobal Payme20200210A2.301.120.710.340.410.78
GPORGulfport Ene20200210A84.6832.4828.1826.023.726.44
GPREGreen Plains20200210A24.156.577.526.18-2.670.36
GPRKGEOPARK LIMI20200210A35.6213.2312.356.140.627.10
GPROGoPro, Inc.20200210A25.9410.023.363.256.656.77
GPSThe Gap, Inc20200210A5.804.141.602.101.602.03
GPXGP Strategie20200210A73.6120.2417.3217.982.652.26
GQREFlexShares G20200210ETF15.094.840.894.693.950.15
GRAW.R. Grace &20200210A7.581.690.130.551.561.13
GRAFGraf Industr20200210A9.775.004.894.890.000.11
GRBKGreen Brick20200210A27.048.927.327.611.601.31
GRCThe Gorman-R20200210A51.2712.835.906.316.946.54
GREKGlobal X MSC20200210ETF12.664.992.803.092.191.91
GRESIQ ARB Globa20200210ETF14.769.779.779.770.000.00
GRIDFirst Trust20200210ETF31.0417.2317.0917.230.140.00
GRIFGriffin Indu20200210A197.6449.9345.4442.335.077.64
GRINGrindrod Shi20200210A384.4128.93226.16226.16-196.66-196.66
GRMNGarmin Ltd20200210A6.291.800.420.781.381.02
GRNiPath Series20200210ETN74.13
GRNBVanEck Vecto20200210ETF14.745.294.264.261.041.04
GRNQGreenpro Cap20200210A296.41131.14135.19117.1821.4613.59
GRNVGreenVision20200210A170.6689.6545.36156.510.41-68.21
GROWUS Global In20200210A412.50174.14120.80116.8147.1957.97
GRPNGroupon, Inc20200210A33.8414.376.047.118.337.26
GRTSGritstone On20200210A151.4043.3924.1433.238.8710.11
GRTXGalera Thera20200210A319.7276.1945.1125.986.8649.43
GRUAB Svensk Ek20200210ETN34.01234.860.0098.680.00131.57
GRUBGRUBHUB INC.20200210A6.842.200.111.172.091.03
GRWGGROW GENERAT20200210A69.7523.9015.9714.615.619.27
GSGoldman Sach20200210A1.900.790.210.200.580.59
GSATGlobalstar,20200210A121.5444.0733.1343.285.060.76
GSBGlobalSCAPE,20200210A51.9224.9820.5621.064.383.92
GSBCGreat Southe20200210A37.9311.606.717.664.883.94
GSCGS Connect S20200210ETN239.7928.9428.0128.940.930.00
GSEUGoldman Sach20200210ETF54.3218.8118.8818.81-0.080.00
GSEWGoldman Sach20200210ETF11.443.253.533.49-0.29-0.25
GSHDGoosehead In20200210A71.1919.1414.418.023.1011.09
GSIEGoldman Sach20200210ETF6.002.972.922.910.050.05
GSITGSI Technolo20200210A43.4729.213.713.5826.1226.23
GSJYGoldman Sach20200210ETF27.7431.2824.188.646.8922.73
GSKYGreenSky, In20200210A33.9312.785.255.727.457.09
GSLGlobal Ship20200210A76.5420.8117.7916.842.903.97
GSLCGoldman Sach20200210ETF3.571.030.941.020.090.01
GSMFerroglobe P20200210A93.49339.4429.40164.9513.83157.97
GSPBarclays Ban20200210ETN21.6911.9111.9111.910.000.00
GSSGolden Star20200210A42.2519.2912.7912.476.496.82
GSSCGS ActiveBet20200210ETF22.568.636.746.571.902.07
GSSTGoldman Sach20200210ETF4.192.472.462.470.010.00
GSUMGridsum Hold20200210A221.19193.40218.35246.1221.87-52.71
GSVGold Standar20200210A17.5711.3611.8811.88-0.51-0.52
GSYInvesco Ultr20200210ETF1.980.660.660.660.000.00
GTGoodyear Tir20200210A7.923.050.911.412.141.64
GTEGran Tierra20200210A35.3221.8019.6420.091.561.71
GTECGreenland Te20200210A1079.59307.0023.6030.86192.08255.97
GTESGates Indust20200210A20.443.935.064.91-1.18-0.98
GTHXG1 Therapeut20200210A26.2115.222.652.2112.7813.23
GTIMGood Times R20200210A167.1152.0721.9518.4329.8433.78
GTIPGoldman Sach20200210ETF4.643.233.233.230.000.00
GTLSChart Indust20200210A13.344.761.673.213.021.55
GTNGray Televis20200210A11.472.780.730.962.051.82
GTN AAGray Televis20200210A981.2948.4348.4348.430.000.00
GTOInvesco Tota20200210ETF21.373.453.303.480.15-0.03
GTSTriple-S Man20200210A22.655.601.591.403.834.20
GTTGTT Communic20200210A34.338.793.005.355.753.45
GTXGarrett Moti20200210A28.077.925.467.202.400.72
GTYGetty Realty20200210A16.293.553.824.30-0.27-0.75
GTYHGTY Technolo20200210A139.3740.3230.5527.1310.1613.26
GUDBSage ESG Int20200210ETF50.102.192.192.190.000.00
GULFWisdomTree20200210ETF224.0326.4026.4026.400.000.00
GUNRFlexShares G20200210ETF3.422.482.282.310.190.17
GUREGulf Resourc20200210A174.0475.2651.5250.2220.8125.07
GURUGlobal X Gur20200210ETF17.8316.7316.2516.300.470.43
GUSHDirexion Dai20200210ETF8.073.141.681.571.451.57
GVGoldfield Co20200210A105.4737.0625.7118.076.8518.94
GVAGranite Cons20200210A10.232.210.220.221.991.99
GVALCambria Glob20200210ETF16.677.065.165.191.901.87
GVIiShares Inte20200210ETF3.691.431.291.300.140.13
GVIPGoldman Sach20200210ETF9.914.974.634.970.340.00
GVPGSE Systems,20200210A265.51128.82120.88116.229.5612.65
GWBGreat Wester20200210A6.942.701.521.211.171.49
GWGHGWG Holdings20200210A686.02337.17337.23336.640.000.52
GWREGUIDEWIRE SO20200210A9.392.281.281.321.000.96
GWRSGlobal Water20200210A64.5114.4212.0411.612.092.80
GWWW.W. Grainge20200210A11.664.983.312.981.661.99
GWXSPDR S&P Int20200210ETF26.565.415.175.190.240.22
GXCSPDR S&P Chi20200210ETF13.203.092.852.840.240.25
GXFGlobal X FTS20200210ETF194.7919.3719.3719.370.000.00
GXGGlobal X MSC20200210ETF116.0030.8730.9630.97-0.09-0.09
GXGXGX Acquisito20200210A49.73
GXTGGlobal X The20200210ETF420.52328.05308.18328.050.000.00
GYLDArrow Dow Jo20200210ETF90.6226.6826.6826.680.000.00
GYROGyrodyne, LL20200210A91.4434.4434.4434.440.000.00
HHyatt Hotels20200210A6.761.210.400.460.810.76
HAHawaiian Hol20200210A13.364.101.001.771.762.33
HACKETFMG Prime20200210ETF10.215.754.324.601.431.15
HAEHaemonetics20200210A13.651.497.940.58-6.450.91
HAFCHanmi Financ20200210A21.454.622.624.411.600.20
HAILSPDR S&P Ken20200210ETF52.0528.4627.6825.240.803.22
HAINHain Celesti20200210A10.107.482.122.575.414.97
HALHalliburton20200210A4.673.482.312.691.180.81
HALLHallmark Fin20200210A162.5632.1224.4824.676.737.47
HALOHalozyme The20200210A5.744.33-0.49-0.144.904.54
HAPVanEck Vecto20200210ETF43.414.895.494.89-0.600.00
HAPPHappiness Bi20200210A205.0164.3558.6058.315.526.09
HARPHarpoon Ther20200210A77.4328.2424.3625.443.782.80
HASHasbro, Inc.20200210A5.091.540.510.621.030.92
HASIHANNON ARMST20200210A9.883.721.931.941.791.78
HAUZXtrackers In20200210ETF13.934.434.284.320.150.11
HAWXiShares Curr20200210ETF29.7611.5311.6111.54-0.08-0.01
HAYNHaynes Inter20200210A32.7324.113.272.332.3120.83
HBANHuntington B20200210A7.193.191.311.791.871.40
HBBHamilton Bea20200210A180.3939.7835.0635.503.614.26
HBCPHome Bancorp20200210A42.6411.707.456.562.965.14
HBIHanesbrands,20200210A7.2817.0718.7012.25-1.634.87
HBIOHarvard Bios20200210A118.1643.1825.5125.7618.9318.68
HBMHudbay Miner20200210A34.4614.731.953.8212.7510.91
HBMDHoward Banco20200210A53.1219.2513.7113.915.455.42
HBNCHorizon Banc20200210A27.3711.576.411.055.2710.64
HBPHuttig Build20200210A398.68107.92104.66106.170.081.72
HBTHBT Financia20200210A182.3826.5322.9323.222.843.31
HCAHCA Healthca20200210A4.401.630.550.461.081.17
HCACHennessy Cap20200210A50.0253.2753.2753.270.000.00
HCAPHarvest Capi20200210A46.2017.0214.9914.822.042.21
HCATHealth Catal20200210A46.938.54-0.84-0.078.328.58
HCCWarrior Met20200210A15.434.640.933.452.471.19
HCCHHL Acquisiti20200210A96.15
HCCIHeritage-Cry20200210A178.8949.7434.1836.0814.3914.17
HCCOHealthcare M20200210A2789.06
HCFTHunt Compani20200210A37.6612.559.9810.512.572.03
HCHCHC2 Holdings20200210A36.6136.817.668.146.5828.29
HCIHCI Group, I20200210A49.8016.9113.9414.682.852.23
HCKTHackett Grou20200210A17.436.693.591.853.154.90
HCRHi-Crush Inc20200210A140.2839.1733.7230.993.658.16
HCSGHealthcare S20200210A15.195.631.801.951.443.63
HDHome Depot,20200210A2.070.570.250.230.330.34
HDEFXtrackers MS20200210ETF14.688.118.057.820.070.28
HDGProShares He20200210ETF16.044.224.224.220.000.00
HDGEAdvisorShare20200210ETF20.838.977.056.911.902.05
HDLBETRACS Month20200210ETN161.24118.02129.57123.69-11.53-5.67
HDMVFirst Trust20200210ETF35.246.496.866.49-0.370.00
HDSHD Supply Ho20200210A5.876.020.733.315.382.75
HDSNHudson Techn20200210A169.6230.7113.288.1616.7822.73
HDViShares Core20200210ETF1.562.952.312.180.640.77
HEHawaiian Ele20200210A4.881.410.500.610.910.79
HEARTurtle Beach20200210A32.0712.398.058.464.313.93
HEBTHebron Techn20200210A399.32116.9138.0885.2469.5833.20
HECOStrategy Sha20200210ETF17.662.942.842.820.100.13
HEDJWisdomTree E20200210ETF1.670.630.420.500.210.13
HEEMiShares Curr20200210ETF17.273.443.473.42-0.030.03
HEESH&E Equipmen20200210A19.157.592.012.345.655.31
HEFAiShares Curr20200210ETF3.231.571.171.140.400.43
HEIHEICO Corpor20200210A7.552.800.260.451.462.34
HEI AAHEICO CORP C20200210A14.332.470.580.601.891.87
HELEHelen Of Tro20200210A19.004.222.302.241.921.98
HEPHolly Energy20200210A10.303.081.331.241.761.85
HEPAHepion Pharm20200210A92.0933.3621.5722.9412.0410.52
HERDPacer Cash C20200210ETF30.79
HEROGlobal X Vid20200210ETF47.0448.5644.5043.474.305.11
HESHess Corpora20200210A5.042.390.550.801.851.60
HESMHess Midstre20200210A30.936.865.175.301.691.56
HEWCiShares Curr20200210ETF26.296.906.426.420.480.48
HEWGiShares Curr20200210ETF4.741.711.541.580.170.13
HEWIiShares Curr20200210ETF46.4413.0013.0013.000.000.00
HEWJiShares Curr20200210ETF3.011.700.711.190.990.50
HEWLiShares Curr20200210ETF52.666.436.436.430.000.00
HEWPiShares Curr20200210ETF25.7425.7425.740.000.00
HEWUiShares Curr20200210ETF29.284.064.064.060.000.00
HEWWiShares Curr20200210ETF23.15
HEWYiShares Curr20200210ETF4.591.721.721.720.000.00
HEXOHEXO Corp.20200210A79.9735.9231.4928.924.617.37
HEZUiShares Curr20200210ETF3.101.490.680.950.810.54
HFBLHome Federal20200210A486.99111.15111.15111.150.000.00
HFCHOLLYFRONTIE20200210A8.035.644.885.030.760.60
HFFGHF Foods Gro20200210A271.2045.0239.5834.796.1510.26
HFWAHeritage Fin20200210A13.8317.433.543.271.2013.80
HFXEIQ 50 Percen20200210ETF14.354.724.724.720.000.00
HFXIIQ 50 Percen20200210ETF20.278.158.077.310.080.83
HFXJIQ 50 Percen20200210ETF43.2879.8518.3745.7961.9834.34
HGSHChina HGS Re20200210A456.31229.50251.65245.212.22-15.75
HGVHilton Grand20200210A8.393.001.281.361.721.64
HHCThe Howard H20200210A12.712.931.401.571.531.36
HHHHWealthbridge20200210A47.0512.09-9.81-9.8121.8821.88
HHS