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 Avg20200211A6.732.631.061.331.411.30
ETF_AvgVW ETF Avg20200211ETF2.073.633.193.230.440.41
ETN_AvgVW ETN Avg20200211ETN16.394.512.833.041.651.47
AAgilent Tech20200211A3.871.010.500.560.510.45
AAAlcoa Corpor20200211A6.723.150.941.072.222.09
AAAUPerth Mint P20200211ETF6.552.652.492.550.160.10
AADRAdvisorShare20200211ETF69.4825.5324.3525.531.170.00
AALAmerican Air20200211A3.481.910.290.451.621.46
AAMCAltisource A20200211A337.7284.86-8.45-1.2591.4986.77
AAMEAtlantic Ame20200211A1118.19231.37207.5311.29136.22229.44
AANAaron's, Inc20200211A10.822.120.540.701.571.42
AAOIApplied Opto20200211A15.187.56-0.141.277.686.32
AAONAaon Inc20200211A25.5419.954.145.563.8514.22
AAPADVANCE AUTO20200211A7.662.531.331.521.201.01
AAPLApple Inc.20200211A1.010.560.040.150.520.41
AATAMERICAN ASS20200211A8.452.632.372.200.260.43
AAUAlmaden Mine20200211A58.1254.7532.6925.941.5428.46
AAWWAtlas Air Wo20200211A19.016.692.392.864.303.83
AAXJiShares MSCI20200211ETF1.441.641.411.450.240.21
AAXNAxon Enterpr20200211A10.543.970.151.613.832.36
ABAllianceBern20200211A13.823.810.390.973.422.83
ABBVABBVIE INC.20200211A1.750.660.460.300.210.37
ABCAmerisourceB20200211A6.982.471.641.770.830.70
ABCBAmeris Banco20200211A13.974.091.561.872.532.22
ABEOAbeona Thera20200211A33.8314.675.795.817.848.86
ABEQAbsolute Cor20200211ETF27.535.275.675.27-0.400.00
ABGAsbury Autom20200211A19.876.482.684.702.761.78
ABIOARCA biophar20200211A320.34226.76232.38221.460.645.27
ABMABM Industri20200211A12.663.392.151.971.251.42
ABMDAbiomed Inc20200211A16.094.841.261.503.583.34
ABRArbor Realty20200211A6.993.220.900.882.322.33
ABTAbbott Labor20200211A2.751.090.590.640.500.46
ABTXAllegiance B20200211A13.834.170.511.073.663.10
ABUSArbutus Biop20200211A81.2525.203.583.5021.3621.67
ACAssociated C20200211A159.5854.9839.6139.779.0815.17
ACAArcosa, Inc.20200211A17.875.412.183.122.702.29
ACADAcadia Pharm20200211A14.084.750.121.263.343.48
ACBAurora Canna20200211A62.7226.5021.1920.774.755.71
ACBIAtlantic Cap20200211A21.869.793.202.643.287.06
ACCAmerican Cam20200211A5.681.500.130.681.370.82
ACCOAcco Brands20200211A13.176.372.513.681.302.68
ACELAccel Entert20200211A29.3710.306.826.043.444.27
ACERAcer Therape20200211A107.0428.2517.2817.3811.0010.93
ACESALPS Clean E20200211ETF13.3014.884.606.48-0.118.32
ACGLArch Capital20200211A3.771.720.560.651.161.08
ACHCAcadia Healt20200211A9.186.270.831.541.974.67
ACHVAchieve Life20200211A74.1439.1134.5332.553.686.56
ACIAAcacia Commu20200211A3.683.22-1.56-1.624.804.85
ACIOAptus Collar20200211ETF23.676.256.216.250.040.00
ACIUAC Immune SA20200211A39.6817.763.183.2114.1214.57
ACIWACI Worldwid20200211A8.332.810.410.291.732.52
ACLSAxcelis Tech20200211A14.4411.752.071.039.9410.99
ACMAecom20200211A3.582.650.131.121.131.53
ACMRACM Research20200211A35.9814.532.674.449.4410.09
ACNAccenture PL20200211A3.722.30-0.04-0.372.352.68
ACNBACNB Corp20200211A165.3345.2438.3538.846.406.52
ACORAcorda Thera20200211A50.6421.3813.536.197.0215.18
ACREAres Commerc20200211A8.252.541.031.221.511.32
ACRSAclaris Ther20200211A100.1240.7231.1425.428.0815.31
ACRXAcelRx Pharm20200211A59.7624.4321.0620.673.103.77
ACSGXtrackers MS20200211ETF28.1214.2214.2214.220.000.00
ACSIAmerican Cus20200211ETF8.675.756.035.33-0.270.43
ACSTAcasti Pharm20200211A57.0876.939.308.4974.0572.03
ACTAdvisorShare20200211ETF28.6611.7411.7411.740.000.00
ACTGAcacia Resea20200211A73.4117.117.576.159.1310.97
ACTTAct II Globa20200211A39.1121.3820.9420.940.440.44
ACUAcme United20200211A378.5183.7672.2069.095.7114.62
ACWFiShares Edge20200211ETF31.3019.6919.0719.140.620.55
ACWIiShares MSCI20200211ETF1.240.710.210.310.510.40
ACWViShares Edge20200211ETF3.851.431.471.46-0.04-0.03
ACWXiShares MSCI20200211ETF2.050.790.330.420.460.37
ACYAeroCentury20200211A229.05117.72117.72117.720.000.00
ADBEAdobe Inc.20200211A4.651.750.330.511.421.24
ADCAgree Realty20200211A9.762.341.151.121.191.22
ADESAdvanced Emi20200211A21.358.415.625.792.792.62
ADIAnalog Devic20200211A5.131.790.480.690.771.10
ADILAdial Pharma20200211A435.58133.6159.2043.9788.5492.52
ADMArcher Danie20200211A2.481.090.730.820.360.27
ADMAADMA Biologi20200211A28.2810.845.565.925.164.91
ADMEAptus Behavi20200211ETF15.527.557.787.78-0.23-0.23
ADMPAdamis Pharm20200211A142.9191.8355.8761.7215.2930.50
ADMSAdamas Pharm20200211A44.1919.68-11.19-1.6231.0221.51
ADNTAdient plc O20200211A9.733.360.891.642.471.72
ADPAutomatic Da20200211A3.280.790.080.200.710.59
ADPTAdaptive Bio20200211A21.306.373.143.343.223.03
ADREInvesco BLDR20200211ETF30.6013.5813.5913.06-0.010.52
ADROAduro Biotec20200211A42.6022.107.502.109.7719.94
ADSAlliance Dat20200211A10.532.690.971.101.711.58
ADSKAutodesk Inc20200211A4.921.320.550.430.780.89
ADSWAdvanced Dis20200211A3.041.300.930.850.370.45
ADTADT Inc.20200211A15.315.502.582.822.922.68
ADTNAdtran Inc20200211A21.7110.781.932.458.648.46
ADUSAddus HomeCa20200211A26.267.963.604.043.453.92
ADVMAdverum Biot20200211A27.688.061.943.495.494.57
ADXSAdvaxis, Inc20200211A89.7139.5227.0329.4311.8910.11
AEAdams Resour20200211A179.1341.2336.6938.844.712.39
AEEAmeren Corpo20200211A2.740.750.590.740.170.02
AEGNAegion Corp20200211A28.0926.053.776.254.0519.27
AEHRAehr Test Sy20200211A139.3662.6735.24-7.761.6069.42
AEISAdvanced Ene20200211A15.135.782.061.633.744.18
AELAmerican Equ20200211A10.652.800.640.982.151.82
AEMAgnico Eagle20200211A5.041.530.570.580.950.95
AEOAmerican Eag20200211A7.143.130.860.812.272.32
AEPAmerican Ele20200211A2.932.050.570.691.481.35
AERAercap Holdi20200211A4.641.110.140.290.970.82
AERIAerie Pharma20200211A24.388.363.614.611.953.71
AESAES Corporat20200211A4.882.060.320.391.741.66
AESEAllied Espor20200211A209.61128.1667.2253.4925.5572.91
AESRAnfield U.S.20200211ETF40.2026.1824.6925.921.480.25
AEYADDvantage T20200211A194.8373.2123.3760.6427.2712.47
AEYEAudioEye, In20200211A311.1093.3927.8324.8935.7968.15
AEZSAeterna Zent20200211A158.7589.5672.6550.595.9538.62
AFCAllied Capit20200211A23.308.077.727.720.350.35
AFGAmerican Fin20200211A5.331.610.300.371.311.24
AFHAtlas Financ20200211A236.93112.59114.49113.82-0.81-0.94
AFIArmstrong Fl20200211A51.6318.917.936.035.8712.82
AFIFAnfield Univ20200211ETF61.4326.4720.4117.920.008.48
AFINAmerican Fin20200211A21.036.635.114.851.491.78
AFKVanEck Vecto20200211ETF58.5531.2511.758.6220.4422.66
AFLAflac Inc.20200211A1.991.390.390.431.000.96
AFLGFirst Trust20200211ETF11.488.758.758.750.000.00
AFMCFirst Trust20200211ETF26.93
AFMDAffimed N.V.20200211A38.8316.346.139.428.846.93
AFSMFirst Trust20200211ETF36.31
AFTYPacer CSOP F20200211ETF42.229.949.479.940.460.00
AFYAAfya Limited20200211A25.065.311.661.913.043.40
AGFIRST MAJEST20200211A10.574.631.892.002.742.63
AGBAAGBA Acquisi20200211A137.6639.3339.3339.330.000.00
AGCOAGCO Corpora20200211A6.812.641.421.651.220.99
AGEAgeX Therape20200211A195.0756.0032.5629.1112.7626.65
AGENAgenus Inc.20200211A26.5912.315.938.873.843.40
AGFSAgroFresh So20200211A102.7381.1297.3116.03-37.6964.61
AGGiShares Core20200211ETF0.880.610.380.380.230.22
AGGPIQ Enhanced20200211ETF14.603.993.993.990.000.00
AGGYWisdomTree Y20200211ETF2.140.710.520.670.190.04
AGIAlamos Gold20200211A16.296.032.012.814.023.22
AGIOAgios Pharma20200211A20.6212.602.893.562.698.81
AGLEAeglea BioTh20200211A86.3828.7316.5012.814.1915.63
AGMFederal Agri20200211A32.2211.026.516.664.504.35
AGM AAFederal Agri20200211A287.61
AGMHAGM Group Ho20200211A496.44333.32200.48276.845.3652.47
AGNAllergan plc20200211A1.980.730.430.290.300.44
AGNCAGNC Investm20200211A5.271.97-0.461.032.430.93
AGNDWisdomTree T20200211ETF31.6011.3610.7110.710.650.65
AGOAssured Guar20200211A6.481.950.600.891.351.06
AGRAvangrid, In20200211A6.402.111.021.081.101.03
AGROADECOAGRO S.20200211A31.0011.6310.4711.080.960.56
AGRXAgile Therap20200211A28.4213.415.374.937.868.49
AGSPlayAGS, Inc20200211A44.6711.275.559.314.581.96
AGTiShares MSCI20200211ETF70.7015.8313.4214.582.401.25
AGTCApplied Gene20200211A42.6119.123.6311.439.057.68
AGXArgan, Inc20200211A27.706.832.883.623.663.21
AGYSAgilysys, In20200211A20.8816.171.095.302.3910.75
AGZiShares Agen20200211ETF4.211.731.601.610.130.12
AGZDWisdomTree T20200211ETF43.3417.0916.5216.520.570.57
AHCA.H. Belo Co20200211A43.2414.586.7113.097.891.49
AHCOAdaptHealth20200211A365.9290.1786.8488.01-1.462.12
AHHArmada Hoffl20200211A11.723.711.291.742.411.97
AHPIAllied Healt20200211A194.10113.3065.9481.9448.7932.00
AHTAshford Hosp20200211A38.4318.2911.1612.634.935.66
AIArlington As20200211A17.385.583.883.791.701.79
AIAiShares Asia20200211ETF14.595.015.034.90-0.020.11
AIEQAI Powered E20200211ETF17.567.134.575.112.552.01
AIGAmerican Int20200211A2.421.831.291.360.540.48
AIHSSenmiao Tech20200211A285.6792.6577.6760.7613.2631.92
AIIQAI Powered I20200211ETF66.5612.9312.9312.930.000.00
AIMAIM ImmunoTe20200211A105.2758.6436.7038.0112.5120.47
AIMCAltra Indust20200211A12.822.47-0.020.352.492.12
AIMTAimmune Ther20200211A15.054.544.732.98-0.201.55
AINAlbany Inter20200211A34.568.722.653.535.625.19
AINCAshford Inc.20200211A126.3937.5327.3430.849.096.71
AINVApollo Inves20200211A6.279.410.660.808.838.67
AIQGlobal X Fut20200211ETF31.7712.738.989.183.763.56
AIRAAR Corp.20200211A19.475.153.233.491.841.66
AIRGAirgain, Inc20200211A51.3226.5610.8713.1715.5913.50
AIRIAir Industri20200211A135.2342.6636.3433.766.328.89
AIRRFirst Trust20200211ETF14.287.808.124.82-0.332.98
AIRTAir T Inc20200211A798.76116.95106.4787.7211.0929.21
AITApplied Indu20200211A11.663.310.690.942.622.37
AIVApartment In20200211A5.681.410.420.530.990.88
AIZAssurant, In20200211A6.911.590.390.651.200.94
AJGArthur J. Ga20200211A4.851.390.961.110.430.28
AJRDAerojet Rock20200211A10.006.477.076.91-0.61-0.45
AJXGreat Ajax C20200211A7.355.424.654.700.760.72
AKAMAkamai Techn20200211A5.221.410.700.770.710.65
AKBAAkebia Thera20200211A13.986.980.280.984.485.97
AKCAAkcea Therap20200211A30.369.613.092.746.536.88
AKERAkers Biosci20200211A90.3832.9921.1225.2211.187.72
AKGAsanko Gold20200211A45.0921.0914.5910.183.7410.90
AKRAcadia Realt20200211A9.262.101.411.520.690.58
AKROAkero Therap20200211A73.8419.9712.0211.247.958.82
AKRXAkorn, Inc.20200211A69.5330.1522.5612.996.6817.12
AKTSAKOUSTIS TEC20200211A38.0913.540.841.0012.7112.57
ALAir Lease Co20200211A6.782.561.281.681.280.88
ALACAlberton Acq20200211A18.966.370.070.076.316.31
ALBAlbemarle Co20200211A6.213.352.222.001.141.35
ALBOAlbireo Phar20200211A41.2511.992.352.779.459.22
ALCAlcon Inc. O20200211A6.691.570.891.140.680.42
ALCOAlico Inc20200211A75.8024.3714.9215.469.008.92
ALDXAldeyra Ther20200211A52.2122.839.2512.4513.6010.44
ALEALLETE, Inc.20200211A7.702.151.321.330.830.82
ALECAlector, Inc20200211A35.4215.8010.8312.863.452.93
ALEXAlexander &20200211A8.933.542.872.840.670.69
ALFAAlphaClone A20200211ETF20.371.271.391.34-0.12-0.07
ALGAlamo Group,20200211A56.3912.2511.1610.301.091.95
ALGNAlign Techno20200211A12.673.251.182.092.071.16
ALGRAllegro Merg20200211A25.374.774.774.770.000.00
ALGTAllegiant Tr20200211A20.944.541.261.583.282.96
ALIMAlimera Scie20200211A208.49125.5168.0956.7610.6664.13
ALJJALJ Regional20200211A567.05201.9259.7894.37196.37111.52
ALKAlaska Air G20200211A6.951.790.250.361.541.43
ALKSAlkermes Inc20200211A13.066.080.991.645.144.49
ALLThe Allstate20200211A2.121.580.02-0.151.561.73
ALLEAllegion Pub20200211A5.882.171.041.151.131.02
ALLKAllakos Inc.20200211A50.939.226.226.692.472.53
ALLOAllogene The20200211A29.988.444.805.563.642.88
ALLTAllot Ltd. O20200211A22.756.600.801.655.794.95
ALLYAlly Financi20200211A3.172.171.050.801.131.38
ALNAAllena Pharm20200211A91.2536.4511.965.7321.1130.73
ALNYAlnylam Phar20200211A15.376.262.134.191.632.07
ALOAlio Gold In20200211A80.3923.8511.467.9112.6115.93
ALOTAstroNova, I20200211A73.1312.264.524.807.457.45
ALPNAlpine Immun20200211A410.11177.27115.98115.9866.3066.30
ALRMAlarm.com Ho20200211A14.4019.581.842.812.0816.27
ALRNAileron Ther20200211A145.1343.0226.2327.4615.8615.66
ALRSAlerus Finan20200211A396.6549.2839.0247.60-1.251.64
ALSKAlaska Commu20200211A95.4647.9846.3244.27-4.553.67
ALSNALLISON TRAN20200211A4.412.912.442.430.480.48
ALTAltimmune, I20200211A96.1635.5622.3313.4612.2122.08
ALTMAltus Midstr20200211A101.2518.2914.2515.183.983.13
ALTRAltair Engin20200211A19.6716.763.144.291.9812.12
ALTSProShares Mo20200211ETF35.5837.6514.9137.650.000.00
ALTYGlobal X Sup20200211ETF21.386.616.686.68-0.07-0.07
ALUSAlussa Energ20200211A50.3819.9519.9519.950.000.00
ALVAutoliv, Inc20200211A7.401.941.071.120.880.83
ALXAlexander's20200211A102.4726.9626.0626.030.170.17
ALXNAlexion Phar20200211A6.872.62-0.04-0.042.652.66
ALYAAlithya Grou20200211A166.9346.455.01-0.8335.3847.33
AMAntero Midst20200211A21.499.073.854.274.624.80
AMAGAMAG Pharmac20200211A26.4917.423.684.513.2912.59
AMALAmalgamated20200211A72.2811.398.708.452.692.94
AMATApplied Mate20200211A2.931.570.230.271.341.30
AMBAAmbarella, I20200211A13.534.860.401.843.323.02
AMBCAmbac Financ20200211A13.722.000.821.051.120.95
AMCAMC ENTERTAI20200211A15.016.381.782.194.594.18
AMCAiShares Russ20200211ETF18.785.105.105.100.000.00
AMCIAMCI Acquisi20200211A26.9014.7014.7014.700.000.00
AMCRAmcor plc Or20200211A9.143.920.520.753.413.18
AMCXAMC Networks20200211A10.834.320.531.522.152.79
AMDAdvanced Mic20200211A1.901.220.250.730.970.48
AMEAmetek, Inc.20200211A3.531.84-0.070.411.921.43
AMEDAmedisys Inc20200211A17.274.792.863.191.921.59
AMEHApollo Medic20200211A53.7018.865.174.395.5614.26
AMGAffiliated M20200211A12.522.921.381.861.541.06
AMGNAmgen Inc20200211A4.541.450.430.141.021.30
AMHAMERICAN HOM20200211A4.554.814.007.840.06-3.04
AMHCAmplitude He20200211A141.700.000.000.000.000.00
AMJJP Morgan Al20200211ETN5.022.251.321.540.940.70
AMKAssetMark Fi20200211A167.2124.6316.4915.286.309.34
AMKRAmkor Techno20200211A12.838.140.381.305.266.82
AMLPAlerian MLP20200211ETF12.644.592.153.232.441.36
AMNAMN Healthca20200211A13.443.461.861.901.581.56
AMNBAmerican Nat20200211A220.6385.4176.5075.6010.969.91
AMOMQraft AI-Enh20200211ETF25.839.8710.299.87-0.420.00
AMOTAllied Motio20200211A90.1016.7812.0212.304.154.48
AMPAmeriprise F20200211A6.931.620.350.541.271.09
AMPEAmpio Pharma20200211A125.2651.4439.7141.9211.909.57
AMPHAmphastar Ph20200211A13.467.980.510.483.867.35
AMPYAmplify Ener20200211A37.0811.636.246.315.375.32
AMRBAmerican Riv20200211A213.94176.06180.43179.47-2.81-3.41
AMRCAmeresco, In20200211A14.773.01-0.701.503.601.51
AMRHAmeri Holdin20200211A340.31137.57124.96132.3813.215.21
AMRKA-Mark Preci20200211A359.35123.06118.30118.304.794.79
AMRSAmyris Inc.20200211A29.0617.056.697.187.939.86
AMRXAmneal Pharm20200211A20.378.843.944.604.574.24
AMSAmerican Sha20200211A1021.55147.35-93.53-42.45281.67197.04
AMSCAmerican Sup20200211A33.5424.436.827.9917.7216.61
AMSFAMERISAFE, I20200211A23.826.523.023.143.453.37
AMSW AAAmerican Sof20200211A26.067.952.692.503.355.42
AMTAmerican Tow20200211A6.442.560.72-0.411.462.96
AMTBAmerant Banc20200211A254.7642.7238.0633.076.099.64
AMTB BBAmerant Banc20200211A715.43252.26172.57172.5781.7781.77
AMTDTD Ameritrad20200211A2.251.760.670.851.090.91
AMTXAemetis, Inc20200211A391.17203.22-13.0886.89132.44116.56
AMUETRACS Aleri20200211ETN15.796.675.885.740.790.93
AMUBETRACS Aleri20200211ETN14.519.418.109.411.310.00
AMWDAmerican Woo20200211A33.616.965.185.231.781.74
AMZAInfraCap MLP20200211ETF25.289.668.748.870.910.79
AMZNAmazon.Com I20200211A4.811.650.500.781.140.86
ANAutoNation,20200211A12.574.741.202.182.292.55
ANABAnaptysBio,20200211A29.368.951.732.147.096.83
ANATAmerican Nat20200211A150.2521.7717.108.403.8413.42
ANDAAndina Acqui20200211A70.99
ANDEAndersons In20200211A22.0910.235.815.984.384.26
ANETArista Netwo20200211A7.582.481.141.141.331.34
ANFAbercrombie20200211A7.062.690.931.151.741.53
ANGIANGI Homeser20200211A12.985.551.542.352.723.19
ANGLVanEck Vecto20200211ETF3.901.551.121.340.430.21
ANGOAngioDynamic20200211A21.439.020.620.944.498.02
ANHAnworth Mort20200211A27.9610.429.709.750.720.67
ANIKAnika Therap20200211A20.6210.683.954.096.866.71
ANIPANI Pharmace20200211A44.2110.255.606.324.563.93
ANIXAnixa Biosci20200211A188.5442.6219.7121.0922.3321.58
ANSSAnsys Inc20200211A11.333.181.061.181.242.00
ANTMANTHEM, INC.20200211A5.811.460.500.620.960.84
ANVSAnnovis Bio,20200211A142.6371.4335.8945.7935.2125.88
ANYSphere 3D Co20200211A494.78179.58153.26148.9132.9531.36
AOAiShares Core20200211ETF8.373.423.623.24-0.200.18
AOBCAmerican Out20200211A11.884.172.041.602.112.57
AOKiShares Core20200211ETF8.172.123.042.78-0.92-0.66
AOMiShares Core20200211ETF7.672.362.272.360.090.00
AONAon plc Clas20200211A4.881.20-0.090.001.291.21
AORiShares Core20200211ETF7.471.961.661.630.310.34
AOSA.O. Smith C20200211A5.273.251.911.931.341.32
AOSLAlpha and Om20200211A35.4212.25-0.100.498.6311.64
APAmpco-Pittsb20200211A61.1951.4332.9332.5914.4518.88
APAApache Corpo20200211A4.602.781.591.711.191.08
APAMARTISAN PART20200211A7.183.231.631.641.601.59
APDAir Products20200211A4.101.09-0.060.791.140.29
APDNApplied DNA20200211A67.9229.1217.8310.559.2018.54
APEIAmerican Pub20200211A37.329.332.393.436.815.90
APENApollo Endos20200211A480.44249.23198.52246.5351.002.60
APEXApex Global20200211A89.5933.7127.0623.226.0710.48
APHAmphenol Cor20200211A5.243.673.173.430.500.24
APHAAphria Inc.20200211A23.449.982.173.417.776.56
APLEApple Hospit20200211A6.643.121.551.521.581.60
APLSApellis Phar20200211A23.658.912.692.896.206.05
APLTApplied Ther20200211A97.0220.4414.1214.625.115.84
APMAptorum Grou20200211A77.7742.3934.2232.168.2110.29
APOApollo Globa20200211A8.253.251.611.551.641.69
APOGApogee Enter20200211A18.497.262.362.482.764.76
APPFAppFolio, In20200211A28.506.954.394.752.552.19
APPNAppian Corpo20200211A16.628.09-0.961.596.426.50
APPSDigital Turb20200211A18.849.311.932.567.266.77
APREAprea Therap20200211A249.0942.5227.4531.628.8610.82
APRNBlue Apron H20200211A71.43124.2089.7588.1141.2937.49
APTAlpha Pro Te20200211A44.2918.2113.3215.373.992.84
APTOAptose Biosc20200211A26.5811.844.936.706.865.14
APTSPreferred Ap20200211A14.595.293.273.372.021.92
APTVAptiv PLC20200211A6.241.640.540.651.090.99
APTXAptinyx Inc.20200211A90.1432.7217.7819.4115.1613.83
APVOAptevo Thera20200211A110.7852.7129.5223.4622.1429.33
APWCAsia Pacific20200211A284.53116.88106.4996.3010.3520.58
APXTApex Technol20200211A75.1419.5419.4719.470.070.07
APYApergy Corpo20200211A25.275.351.531.993.823.36
APYXApyx Medical20200211A52.4814.8910.2810.464.614.43
AQBAquaBounty T20200211A99.5066.4630.2545.087.0020.98
AQMSAqua Metals,20200211A137.6468.4160.8741.155.2627.18
AQNAlgonquin Po20200211A6.282.870.891.101.981.77
AQSTAquestive Th20200211A44.4918.668.248.928.009.73
AQUAEvoqua Water20200211A8.832.981.421.621.561.37
ARANTERO RESOU20200211A57.6625.2819.0816.075.859.21
ARAAmerican Ren20200211A51.1517.549.1810.465.597.06
ARAVAravive, Inc20200211A61.0624.7219.2919.385.295.34
ARAYAccuray Inco20200211A32.2328.303.304.8025.4424.12
ARCARC Document20200211A163.6138.8340.0039.59-2.40-0.75
ARCBArcBest Corp20200211A27.959.491.543.673.745.66
ARCCAres Capital20200211A5.332.120.900.931.221.19
ARCEArco Platfor20200211A57.428.984.875.383.803.61
ARCHArch Coal, I20200211A25.485.982.152.603.793.38
ARCMArrow Reserv20200211ETF104.3146.2346.2346.230.000.00
ARCOARCOS DORADO20200211A17.096.271.952.214.114.07
ARCTArcturus The20200211A98.7328.7419.3719.947.148.78
ARDArdagh Group20200211A27.566.834.354.712.382.12
ARDSAridis Pharm20200211A395.92113.44113.44113.440.000.00
ARDXArdelyx, Inc20200211A26.228.121.472.696.595.43
AREAlexandria R20200211A8.732.300.740.881.561.42
ARECAMERICAN RES20200211A424.37170.29156.45140.0714.4430.48
ARESAres Managem20200211A12.253.060.951.152.121.91
ARGOArgo Group I20200211A24.856.772.924.332.462.44
ARGTGlobal X MSC20200211ETF39.6719.4718.4917.110.792.36
ARIAPOLLO COMME20200211A5.462.100.931.001.171.10
ARKFARK Fintech20200211ETF13.118.484.985.163.483.30
ARKGARK Genomic20200211ETF17.228.667.518.171.150.49
ARKKARK Innovati20200211ETF7.456.182.073.080.123.09
ARKQARK Autonomo20200211ETF11.364.442.111.972.342.49
ARKRArk Restaura20200211A283.3661.4417.95-9.3237.3370.43
ARKWARK Next Gen20200211ETF6.323.752.161.081.582.66
ARLAmerican Rea20200211A691.66269.64269.64269.640.000.00
ARLOArlo Technol20200211A30.7413.9012.8318.070.86-4.11
ARLPAlliance Res20200211A19.236.641.421.425.135.22
ARMKARAMARK20200211A4.782.251.051.211.201.04
ARMPArmata Pharm20200211A160.0955.0951.8452.521.262.56
ARMRArmor US Equ20200211ETF19.95
ARNAArena Pharma20200211A13.644.371.541.712.112.65
ARNCArconic Corp20200211A3.712.02-2.01-0.364.032.38
AROCArchrock Inc20200211A12.998.501.985.262.903.16
AROWArrow Financ20200211A73.8723.3020.4822.542.500.76
ARPOAerpio Pharm20200211A98.7647.2338.2927.668.2319.56
ARQTArcutis Biot20200211A79.0414.4111.7812.362.252.05
ARRARMOUR Resid20200211A5.032.460.030.962.431.49
ARTLArtelo Biosc20200211A263.81185.31128.26143.4058.2942.89
ARTN AAArtesian Res20200211A68.5014.0011.7411.362.262.64
ARTWArts-Way Man20200211A256.95110.5469.1871.7542.6639.01
ARVNArvinas, Inc20200211A46.1011.915.225.324.276.55
ARWArrow Electr20200211A5.821.310.240.301.071.01
ARWRArrowhead Re20200211A14.106.752.853.023.903.74
ARYAARYA Science20200211A542.62125.54125.54125.540.000.00
ASBAssociated B20200211A5.242.660.551.011.991.64
ASCARDMORE SHIP20200211A39.8017.585.465.707.5411.77
ASEAGlobal X FTS20200211ETF96.5125.824.1519.0618.476.78
ASETFlexShares R20200211ETF53.1119.6219.6219.620.000.00
ASFIAsta Funding20200211A116.779.379.379.370.000.00
ASGNASGN Incorpo20200211A13.542.341.191.281.151.06
ASHAshland Glob20200211A5.281.200.700.720.510.48
ASHRXtrackers Ha20200211ETF3.521.460.530.710.930.75
ASHSXtrackers Ha20200211ETF17.037.126.366.340.760.78
ASHXXtrackers MS20200211ETF78.1533.9832.2738.49-9.68-4.53
ASIXAdvanSix Inc20200211A25.045.762.472.653.283.12
ASMAvino Silver20200211A30.9139.7934.2034.235.645.64
ASMBAssembly Bio20200211A26.547.003.104.183.792.83
ASNAAscena Retai20200211A71.2231.9117.5016.509.5315.25
ASPNAspen Aeroge20200211A56.8412.0713.4010.27-1.311.80
ASPSAltisource P20200211A34.4416.077.849.164.326.85
ASPUASPEN GROUP,20200211A34.6034.9611.5011.5725.4225.34
ASRTAssertio The20200211A73.3435.9126.3323.099.6512.87
ASRVAmeriServ Fi20200211A54.0722.2122.4919.93-0.292.28
ASTCAstrotech Co20200211A386.1695.7785.7289.640.396.01
ASTEAstec Indust20200211A35.2811.936.536.015.305.93
ASURAsure Softwa20200211A51.4019.508.4611.4810.738.03
ASYSAmtech Syste20200211A65.6322.4010.6513.8311.448.59
ATAtlantic Pow20200211A40.8716.669.6013.096.663.57
ATECAlphatec Hol20200211A41.7718.509.7011.698.896.94
ATENA10 NETWORKS20200211A32.4315.814.519.8810.825.91
ATEST CCTest Symbol20200211A27.327.597.557.550.040.04
ATEST GGTEST SYMBOL20200211A29.968.268.228.260.040.00
ATEXAnterix Inc.20200211A60.2813.047.758.995.284.05
ATGEAdtalem Glob20200211A12.622.350.300.152.052.20
ATHAthene Holdi20200211A5.821.080.890.660.200.42
ATHXAthersys, In20200211A76.2428.7524.9424.613.784.15
ATIAllegheny Te20200211A9.693.592.342.581.251.01
ATIFATIF Holding20200211A313.60103.8085.0785.0718.8418.84
ATKRAtkore Inter20200211A11.263.970.411.341.782.63
ATLCAtlanticus H20200211A175.2357.2149.9949.934.917.30
ATLOAMES Nationa20200211A83.0646.7246.2846.300.430.42
ATMPiPath Select20200211ETF13.945.915.775.730.140.18
ATNIATN Internat20200211A57.7811.138.948.632.122.49
ATNMActinium Pha20200211A126.4066.6574.7767.52-11.73-0.82
ATNXAthenex, Inc20200211A18.4613.69-5.401.1010.3012.29
ATOAtmos Energy20200211A4.321.591.011.030.580.56
ATOMAtomera Inco20200211A158.3955.2516.5024.3130.0930.27
ATOSAtossa Thera20200211A130.2949.655.60-0.4248.6153.74
ATRAptarGroup,20200211A8.881.911.511.010.400.90
ATRAAtara Biothe20200211A28.0925.441.596.874.7218.18
ATRCAtriCure, In20200211A14.795.03-0.250.243.704.74
ATRIAtrion Corp20200211A2.93
ATROAstronics Co20200211A25.506.681.941.874.664.82
ATRSAntares Phar20200211A27.8612.787.137.735.005.05
ATSGAir Transpor20200211A21.707.960.081.557.906.43
ATTOAtento S.A.20200211A89.1122.1513.3317.754.744.41
ATUSAltice USA,20200211A3.871.81-0.010.881.830.93
ATVIActivision B20200211A2.191.18-0.07-0.401.251.58
ATXIAvenue Thera20200211A255.8270.0735.3144.2231.0726.04
AUBAtlantic Uni20200211A12.425.411.502.601.472.76
AUBNAuburn Natio20200211A139.69121.8084.16116.491.275.19
AUDCAudioCodes L20200211A17.216.844.804.542.032.30
AUGAuryn Resour20200211A89.3334.5722.1021.7011.5412.92
AUMNGolden Miner20200211A176.4570.6268.4667.411.653.19
AUPHAurinia Phar20200211A11.514.841.201.443.643.40
AUSFGlobal X Ada20200211ETF18.656.117.426.31-1.31-0.20
AUTOAutoWeb, Inc20200211A236.2941.6241.4017.851.5623.76
AUYYamana Gold,20200211A25.7110.685.196.175.494.51
AVAAvista Corpo20200211A7.066.270.290.406.075.96
AVAVAeroVironmen20200211A24.166.227.648.05-1.47-1.83
AVBAvalonBay Co20200211A5.731.320.340.730.980.59
AVCOAvalon Globo20200211A110.6820.7119.1019.101.621.62
AVDAmerican Van20200211A29.299.497.908.741.590.74
AVDEAvantis Inte20200211ETF24.235.845.775.690.080.15
AVDVAvantis Inte20200211ETF18.975.784.965.130.830.65
AVEOAVEO Pharmac20200211A58.3636.576.6415.1826.4121.56
AVGOBroadcom Inc20200211A5.281.880.840.881.041.00
AVGRAvinger, Inc20200211A86.5742.0030.5433.329.508.69
AVIDAvid Technol20200211A38.1010.463.002.795.337.64
AVLRAvalara, Inc20200211A16.254.251.551.912.692.33
AVNSAvanos Medic20200211A13.102.480.020.032.462.45
AVNWAviat Networ20200211A201.1130.5524.4827.514.073.05
AVROAVROBIO, Inc20200211A78.5726.8814.1018.215.178.66
AVTAvnet, Inc.20200211A6.031.910.400.761.511.15
AVTRAvantor, Inc20200211A7.592.430.450.871.991.56
AVUSAvantis U.S.20200211ETF13.483.362.972.950.390.41
AVUVAvantis U.S.20200211ETF25.935.344.364.230.981.12
AVXLAnavex Life20200211A40.5518.496.225.4412.0613.20
AVYAvery Dennis20200211A8.132.421.050.591.371.84
AVYAAvaya Holdin20200211A8.143.261.071.422.181.84
AWIArmstrong Wo20200211A10.273.632.482.531.151.10
AWKAmerican Wat20200211A3.481.040.530.170.510.87
AWRAmerican Sta20200211A9.162.06-0.421.302.480.75
AWREAware Inc20200211A152.9157.6257.6257.620.000.00
AWTMAware Ultra-20200211ETF4.530.010.010.010.000.00
AWXAvalon Holdi20200211A157.2771.4071.3171.450.00-0.05
AXAxos Financi20200211A11.817.694.764.272.933.43
AXASAbraxas Petr20200211A84.6231.1319.2926.1911.484.94
AXDXAccelerate D20200211A38.395.152.702.962.432.19
AXEAnixter Inte20200211A5.800.850.500.480.340.37
AXGNAxogen, Inc.20200211A34.048.86-0.401.156.887.65
AXGTAxovant Gene20200211A121.42119.2737.66167.7023.52-50.17
AXJLWisdomTree A20200211ETF33.4721.9015.24-6.01-0.0127.83
AXLAmerican Axl20200211A11.225.572.261.913.313.68
AXLAAxcella Heal20200211A255.9070.7743.4346.8527.7424.16
AXNXAxonics Modu20200211A28.939.822.955.364.004.45
AXPAmerican Exp20200211A3.491.581.421.240.160.34
AXRAMREP Corpor20200211A443.62179.58182.66179.58-3.040.00
AXSAxis Capital20200211A5.252.071.231.490.850.58
AXSMAxsome Thera20200211A23.407.042.222.313.514.72
AXTAAxalta Coati20200211A4.642.010.891.051.120.96
AXTIAXT Inc20200211A31.6416.122.753.2513.4013.02
AXUAlexco Resou20200211A58.2228.2721.2220.011.378.17
AYAtlantica Yi20200211A7.542.961.711.681.251.28
AYIAcuity Brand20200211A13.102.300.601.411.700.89
AYTUAytu BioScie20200211A281.63147.49132.42126.7819.8521.05
AYXAlteryx, Inc20200211A11.953.803.112.220.691.58
AZOAutoZone, In20200211A14.643.941.862.041.951.81
AZPNAspen Techno20200211A9.952.120.860.941.221.18
AZREAzure Power20200211A188.2979.3847.3342.0736.7837.80
AZRXAzurRx BioPh20200211A253.15114.00112.45104.974.739.08
AZZAZZ Inc.20200211A20.343.411.161.222.202.19
BBarnes Group20200211A15.074.041.731.862.322.18
BABoeing Compa20200211A3.992.211.041.301.160.91
BABInvesco Taxa20200211ETF5.861.181.261.13-0.080.05
BACBank of Amer20200211A2.861.440.520.680.910.76
BAHBooz Allen H20200211A3.580.990.130.230.860.76
BALiPath Series20200211ETN37.306.767.107.22-0.33-0.46
BAMBrookfield A20200211A2.670.830.150.140.680.69
BANCBanc of Cali20200211A11.925.253.773.851.481.40
BANDBandwidth In20200211A31.6812.594.855.362.617.12
BANFBancfirst Co20200211A19.455.172.943.002.232.18
BANRBanner Corp.20200211A11.981.811.741.790.070.02
BANXStoneCastle20200211A43.0715.6013.4713.582.132.02
BAPCredicorp LT20200211A11.562.500.811.201.691.30
BAPRInnovator S&20200211ETF30.436.59-1.945.028.521.57
BASIBioanalytica20200211A157.9874.0046.6845.457.9627.85
BATR AALiberty Medi20200211A29.089.596.927.312.662.27
BATR KKLiberty Medi20200211A25.5221.043.865.522.1614.94
BATTAmplify Adva20200211ETF38.3116.9522.9717.09-6.04-0.14
BAUGInnovator S&20200211ETF24.688.206.828.201.370.00
BAXBaxter Inter20200211A3.800.911.091.28-0.18-0.37
BBBlackBerry L20200211A16.256.452.523.213.273.21
BBAXJPMorgan Bet20200211ETF9.452.371.552.190.820.18
BBBYBed Bath & B20200211A6.842.972.041.680.931.28
BBCVirtus LifeS20200211ETF52.2619.02-2.039.3918.779.66
BBCAJPMorgan Bet20200211ETF5.711.891.731.760.160.13
BBCPConcrete Pum20200211A59.3018.2715.4915.510.402.68
BBDCBarings BDC,20200211A26.017.875.214.582.693.33
BBEUJPMorgan Bet20200211ETF4.241.871.461.820.410.05
BBGIBeasley Broa20200211A92.1723.1917.9119.305.103.90
BBHVanEck Vecto20200211ETF7.8910.306.658.843.641.46
BBIBrickell Bio20200211A161.2771.5047.3134.5423.9537.06
BBINJPMorgan Bet20200211ETF3.44
BBIOBridgeBio Ph20200211A51.0412.017.838.712.913.29
BBJPJPMorgan Bet20200211ETF4.281.851.691.720.160.13
BBPVirtus LifeS20200211ETF24.3547.6115.426.3433.3042.37
BBQBBQ Holdings20200211A136.0595.4975.7374.587.2515.59
BBREJPMorgan Bet20200211ETF3.961.430.220.461.200.97
BBSAJPMorgan Bet20200211ETF6.962.952.952.950.000.00
BBSIBarrett Busi20200211A48.8012.967.046.905.886.06
BBUBrookfield B20200211A34.7210.617.518.343.112.26
BBUSJPMorgan Bet20200211ETF4.935.385.365.360.020.02
BBWBuild-A-Bear20200211A84.3232.3714.1020.2214.8112.20
BBXBBX Capital20200211A43.9413.899.3510.443.923.47
BBYBest Buy Com20200211A3.631.910.240.580.711.33
BCBrunswick Co20200211A8.352.31-2.00-1.934.304.23
BCBPBCB Bancorp20200211A37.0915.779.309.292.006.32
BCCBoise Cascad20200211A19.744.854.123.640.681.20
BCDAberdeen Sta20200211ETF21.054.174.164.170.010.00
BCDABioCardia, I20200211A546.87119.63119.63119.630.000.00
BCEBCE, Inc.20200211A2.161.070.360.400.710.68
BCEIBONANZA CREE20200211A23.706.852.443.143.343.71
BCELAtreca, Inc.20200211A148.5233.4621.9221.189.6012.28
BCIAberdeen Sta20200211ETF13.513.903.573.690.330.21
BCLIBrainstorm C20200211A53.0219.6515.0714.763.914.90
BCMiPath Pure B20200211ETN18.360.670.670.680.00-0.01
BCMLBayCom Corp20200211A130.0289.2186.9083.711.155.43
BCOThe Brink's20200211A13.112.830.340.682.492.15
BCOMB Communicat20200211A500.07102.0179.9776.4122.6326.15
BCORBlucora, Inc20200211A14.245.241.122.662.162.58
BCOVBrightcove,20200211A28.7012.781.724.0911.118.81
BCOW1895 Bancorp20200211A117.6845.5145.5145.510.000.00
BCPCBalchem Corp20200211A33.658.034.644.543.153.49
BCRXBioCryst Pha20200211A34.8816.728.657.688.089.08
BCSFBain Capital20200211A11.974.862.532.602.332.26
BCTFBancorp 34,20200211A177.2641.2341.1941.190.030.03
BDCBelden Inc.20200211A12.582.720.490.802.231.92
BDCSUBS AG Excha20200211ETN19.615.685.695.69-0.01-0.01
BDCYETRACS 2xMon20200211ETN66.224.108.844.10-4.740.00
BDCZETRACS Wells20200211ETN26.619.603.869.605.750.00
BDECInnovator S&20200211ETF23.629.949.949.940.000.00
BDGEBridge Banco20200211A34.298.563.763.964.804.59
BDLFlanigan's E20200211A70.6718.8718.7518.750.120.12
BDNBrandywine R20200211A6.402.220.660.801.401.41
BDRBlonder Tong20200211A166.52152.28131.57211.38-48.19-58.04
BDSIBioDelivery20200211A19.5212.162.292.839.939.38
BDTXBlack Diamon20200211A80.9818.9814.7913.024.036.00
BDXBecton, Dick20200211A6.351.820.490.661.311.15
BEBloom Energy20200211A14.476.592.060.394.516.20
BEAMBeam Therape20200211A56.1117.079.9012.356.254.72
BEATBioTelemetry20200211A22.857.903.103.592.964.30
BECNBeacon Roofi20200211A15.1214.25-0.30-0.1414.7714.61
BELF AABel Fuse Inc20200211A1313.88353.42353.42353.420.000.00
BELF BBBel Fuse Inc20200211A90.4421.0811.179.487.6511.59
BENFranklin Res20200211A4.343.831.871.721.962.12
BEPBrookfield R20200211A7.522.231.151.321.080.91
BERYBerry Global20200211A6.581.551.090.560.460.99
BF AABrown-Forman20200211A43.9416.0614.2614.331.791.72
BF BBBrown-Forman20200211A5.002.670.912.091.750.57
BFAMBRIGHT HORIZ20200211A9.201.960.671.241.290.72
BFCBank First C20200211A312.8657.5257.4556.18-0.801.32
BFEBInnovator S&20200211ETF36.8315.205.6410.210.594.96
BFINBankFinancia20200211A211.5148.3538.9237.820.8110.14
BFITGlobal X Hea20200211ETF40.9621.2220.5414.500.686.71
BFORBarron's 40020200211ETF13.277.037.056.44-0.030.59
BFSSaul Centers20200211A27.056.293.103.383.192.91
BFSTBusiness Fir20200211A149.9542.3938.6238.354.284.02
BGBunge Limite20200211A6.643.512.342.521.170.98
BGCPBGC Partners20200211A18.976.532.382.564.143.96
BGFVBig 5 Sporti20200211A44.0517.825.986.0211.9311.89
BGGBriggs & Str20200211A32.1713.155.696.107.417.05
BGIBirks Group20200211A438.11121.16121.16121.160.000.00
BGRNiShares Glob20200211ETF7.712.171.952.030.220.14
BGSB&G Foods, I20200211A9.265.643.903.521.742.12
BGSFBG Staffing20200211A49.7423.9410.4011.1013.8013.09
BHBiglari Hold20200211A173.2834.1925.4623.908.6310.24
BH AABiglari Hold20200211A11.873.04
BHATBlue Hat Int20200211A466.12133.4286.5090.3551.8843.77
BHBBar Harbor B20200211A52.5314.6112.1012.962.511.65
BHCBausch Healt20200211A4.983.011.321.791.691.22
BHEBenchmark El20200211A11.483.130.610.922.352.21
BHFBrighthouse20200211A11.904.041.292.482.211.56
BHLBBerkshire Hi20200211A13.743.080.530.572.542.50
BHRBraemar Hote20200211A34.2532.493.0528.992.253.52
BHTGBioHiTech Gl20200211A111.7134.7729.245.320.0029.32
BHVNBiohaven Pha20200211A12.194.640.521.543.313.10
BIBProShares Ul20200211ETF5.622.160.230.231.931.93
BIBLInspire 10020200211ETF24.258.237.657.160.581.07
BICKFirst Trust20200211ETF444.4517.0711.6015.425.461.64
BIGBig Lots, In20200211A11.062.961.551.511.421.46
BIIBBiogen Inc.20200211A7.342.281.941.490.310.79
BILSPDR Bloombe20200211ETF1.090.350.350.350.000.00
BILLBill.com Hol20200211A30.008.726.006.752.721.97
BIMIBOQI Interna20200211A113.8548.3338.3138.689.549.68
BIOBio-Rad Labo20200211A22.265.043.563.711.481.34
BIO BBBio-Rad Labo20200211A77.154.724.724.720.000.00
BIOCBiocept, Inc20200211A51.0533.4322.5123.779.839.67
BIOLBiolase, Inc20200211A548.509.827.978.571.131.26
BIOXBioceres Cro20200211A91.4416.048.435.187.6110.87
BIPBrookfield I20200211A4.651.64-0.20-0.271.851.92
BISProShares Ul20200211ETF9.054.48-0.360.584.843.90
BIVVanguard Int20200211ETF1.650.820.360.770.460.05
BIZDVanEck Vecto20200211ETF11.8332.552.822.8130.2430.25
BJBJs Wholesal20200211A9.072.380.441.071.951.32
BJANInnovator S&20200211ETF20.197.177.067.080.100.08
BJKVanEck Vecto20200211ETF67.7215.459.668.371.107.10
BJRIBJ's Restaur20200211A15.654.80-0.150.054.974.77
BJULInnovator S&20200211ETF22.1510.7011.2410.96-0.54-0.27
BJUNInnovator S&20200211ETF34.0327.8227.8227.820.000.00
BKBank of New20200211A2.431.110.390.440.720.68
BKCCBlackRock Ca20200211A20.917.794.605.113.192.67
BKDBrookdale Se20200211A14.906.902.904.073.992.84
BKEThe Buckle,20200211A12.662.371.741.490.230.88
BKEPBlueknight E20200211A96.14146.4759.9177.5389.3071.11
BKFiShares MSCI20200211ETF19.136.736.726.730.010.00
BKHBlack Hills20200211A5.481.970.660.761.311.22
BKIBlack Knight20200211A5.942.201.902.030.290.17
BKLNInvesco Seni20200211ETF4.421.940.851.011.090.93
BKNGBooking Hold20200211A12.552.881.611.821.170.97
BKRBaker Hughes20200211A4.772.471.501.460.981.02
BKSCBank of Sout20200211A57.3323.2616.9517.036.326.24
BKTIBK Technolog20200211A339.6382.7845.9454.9527.8328.01
BKUBankunited,20200211A4.751.320.480.600.830.72
BKYIBIO-key Inte20200211A127.1558.6139.7339.3421.6919.36
BLBlackLine, I20200211A14.733.171.942.751.190.42
BLBDBlue Bird Co20200211A30.748.263.203.764.994.51
BLCMBellicum Pha20200211A122.6337.8518.5018.6313.3519.07
BLCNReality Shar20200211ETF76.5017.6317.5125.890.13-8.27
BLDTopBuild Cor20200211A10.456.614.454.831.971.78
BLDPBallard Powe20200211A13.787.271.312.115.885.16
BLDRBuilders Fir20200211A6.734.310.650.043.704.31
BLESInspire Glob20200211ETF23.1510.7011.7811.78-1.08-1.08
BLFSBioLife Solu20200211A27.8512.687.328.333.374.36
BLHYVirtus Newfl20200211ETF37.288.108.108.100.000.00
BLINBridgeline D20200211A224.2583.6573.0269.5911.6614.10
BLKBlackrock, I20200211A7.841.901.041.250.860.65
BLKBBlackbaud, I20200211A23.787.224.023.303.113.95
BLLBall Corpora20200211A4.571.570.710.890.860.68
BLMNBloomin' Bra20200211A10.945.421.232.271.893.14
BLNKBlink Chargi20200211A68.3331.6224.9829.885.541.76
BLOKAmplify Tran20200211ETF18.504.855.216.96-0.36-2.11
BLPHBellerophon20200211A114.6842.7528.6329.227.8613.51
BLUBELLUS Healt20200211A43.5513.662.754.9310.288.74
BLUEbluebird bio20200211A19.379.102.566.362.682.75
BLVVanguard Lon20200211ETF4.471.271.111.170.170.11
BLXBanco Latino20200211A22.748.101.993.006.115.10
BMCHBMC Stock Ho20200211A11.902.302.270.780.031.52
BMIBadger Meter20200211A12.392.742.502.510.240.23
BMLPDorsey Wrigh20200211ETF35.090.240.240.240.000.00
BMOBank of Mont20200211A1.790.770.410.460.360.32
BMRABIOMERICA IN20200211A192.341021.7042.6140.111277.331228.10
BMRCBank of Mari20200211A37.809.536.837.382.112.15
BMRNBioMarin Pha20200211A7.121.860.480.421.371.44
BMTCBryn Mawr Ba20200211A27.347.533.963.963.393.38
BMYBristol-Myer20200211A1.682.363.103.05-0.74-0.69
BNDVanguard Tot20200211ETF1.170.340.170.180.170.15
BNDCFlexShares C20200211ETF26.886.666.666.660.000.00
BNDWVanguard Tot20200211ETF3.171.231.821.82-0.58-0.58
BNDXVanguard Tot20200211ETF1.750.560.470.470.100.10
BNEDBarnes & Nob20200211A42.2711.292.050.678.9510.64
BNFTBenefitfocus20200211A26.2711.842.112.083.619.64
BNGOBionano Geno20200211A96.2639.9032.1731.307.598.63
BNKDMicroSectors20200211ETN96.9060.4760.4760.470.000.00
BNKOMicroSectors20200211ETN34.10
BNKUMicroSectors20200211ETN32.979.149.809.80-0.67-0.67
BNKZMicroSectors20200211ETN112.97
BNOVInnovator S&20200211ETF28.969.859.859.850.000.00
BNSBank of Nova20200211A1.820.900.050.050.850.85
BNSOBonso Electr20200211A645.89121.0177.6977.6644.4844.51
BOCHBank of Comm20200211A78.9233.0925.7522.174.5010.89
BOCTInnovator S&20200211ETF21.9711.815.529.480.032.31
BOHBank of Hawa20200211A10.022.360.670.861.691.50
BOKFBOK Financia20200211A13.976.472.004.404.522.06
BOMNBoston Omaha20200211A46.8776.2615.2013.8164.0664.31
BONDPIMCO Active20200211ETF2.821.450.910.940.540.52
BOOMDMC Global I20200211A33.435.803.353.502.452.30
BOOTBoot Barn Ho20200211A13.303.912.892.501.011.41
BORRBorr Drillin20200211A74.5922.2216.3516.435.895.81
BOSCB.O.S. Bette20200211A397.80149.99127.25128.2523.5522.30
BOSSGlobal X Fou20200211ETF32.656.886.056.880.820.00
BOTJBank of the20200211A199.4870.7954.6755.4813.0115.35
BOTZGlobal X Fun20200211ETF4.481.711.631.390.080.31
BOUTInnovator IB20200211ETF85.4342.3134.1130.147.1412.18
BOXBOX, INC.20200211A9.154.242.342.101.882.13
BOXLBoxlight Cor20200211A125.1247.8740.7738.275.619.66
BPFHBoston Priva20200211A9.595.350.400.933.574.41
BPMCBlueprint Me20200211A17.513.812.302.461.511.35
BPMPBP Midstream20200211A17.385.132.304.262.820.87
BPMXBioPharmX Co20200211A113.9069.1460.2361.823.377.22
BPOPPopular Inc20200211A6.012.840.010.221.522.60
BPRNThe Bank of20200211A451.0376.2370.4872.356.583.92
BPTBP Prudhoe B20200211A32.8413.5611.8111.571.631.99
BPTHBio-Path Hol20200211A60.1724.6414.5512.629.7612.05
BPYBrookfield P20200211A5.492.901.290.941.611.96
BRBroadridge F20200211A6.162.141.011.141.101.00
BRBRBellRing Bra20200211A44.109.586.966.352.273.22
BRBSBlue Ridge B20200211A99.2645.7944.4431.58-4.4214.05
BRCBrady Corpor20200211A16.143.082.621.920.461.16
BREWCraft Brew A20200211A7.579.201.851.960.547.08
BRFVanEck Vecto20200211ETF48.8714.6516.1016.29-1.45-1.64
BRGBluerock Res20200211A14.214.672.281.962.402.71
BRIDBridgford Fo20200211A454.70177.48135.46141.621.1133.35
BRK AABerkshire Ha20200211A
BRK BBBERKSHIRE HA20200211A1.620.870.600.410.270.46
BRKLBrookline Ba20200211A11.7222.534.935.2117.9817.69
BRKRBruker Corpo20200211A7.671.760.530.641.221.12
BRKSBrooks Autom20200211A12.569.361.471.498.048.01
BRMKBroadmark Re20200211A9.323.693.112.960.500.73
BRNBarnwell Ind20200211A160.0380.2434.5343.8336.8936.24
BROBrown & Brow20200211A2.380.870.140.170.730.70
BROGBrooge Energ20200211A172.3854.3954.2553.98-0.430.42
BRPBRP Group, I20200211A165.9912.678.758.093.604.61
BRPABig Rock Par20200211A56.2924.3024.3024.300.000.00
BRTBRT Apartmen20200211A41.2810.617.197.463.393.15
BRXBRIXMOR PROP20200211A5.762.130.841.041.291.09
BRYBerry Corpor20200211A25.198.335.065.233.213.09
BRZUDirexion Dai20200211ETF3.801.760.570.601.191.16
BSAEInvesco Bull20200211ETF39.0411.9511.9511.950.000.00
BSBEInvesco Bull20200211ETF15.333.563.563.560.000.00
BSBKBogota Finan20200211A41.5178.2915.6316.571.6753.69
BSCEInvesco Bull20200211ETF41.6416.1616.1616.160.000.00
BSCKInvesco Bull20200211ETF4.701.521.371.370.150.15
BSCLInvesco Bull20200211ETF4.701.461.321.320.140.14
BSCMInvesco Bull20200211ETF4.881.000.790.790.210.21
BSCNInvesco Bull20200211ETF5.821.230.980.980.250.25
BSCOInvesco Bull20200211ETF6.851.401.251.200.140.20
BSCPInvesco Bull20200211ETF10.052.242.192.220.050.01
BSCQInvesco Bull20200211ETF17.106.695.665.661.021.02
BSCRInvesco Bull20200211ETF5.852.252.252.250.000.00
BSCSInvesco Bull20200211ETF13.234.084.084.080.010.01
BSCTInvesco Bull20200211ETF14.863.282.943.280.340.00
BSDEInvesco Bull20200211ETF40.8220.0220.0220.020.000.00
BSEPInnovator S&20200211ETF21.6734.6834.6834.680.000.00
BSETBassett Furn20200211A59.4019.256.335.6212.1313.65
BSGMBioSig Techn20200211A89.9425.0919.4816.301.988.75
BSIGBrightSphere20200211A20.436.684.054.042.632.64
BSJKInvesco Bull20200211ETF5.851.901.781.980.12-0.08
BSJLInvesco Bull20200211ETF4.251.401.361.360.040.04
BSJMInvesco Bull20200211ETF4.132.051.531.530.520.52
BSJNInvesco Bull20200211ETF4.133.142.143.091.000.05
BSJOInvesco Bull20200211ETF8.115.523.223.21-0.06-0.05
BSJPInvesco Bull20200211ETF8.603.152.913.030.250.12
BSJQInvesco Bull20200211ETF5.172.141.911.900.220.23
BSJRInvesco Bull20200211ETF11.383.422.452.630.960.79
BSMBlack Stone20200211A25.027.114.224.432.892.68
BSMLInvesco Bull20200211ETF17.193.393.393.390.000.00
BSMMInvesco Bull20200211ETF19.748.698.698.690.000.00
BSMNInvesco Bull20200211ETF16.938.038.098.09-0.06-0.06
BSMOInvesco Bull20200211ETF16.094.584.584.580.000.00
BSMPInvesco Bull20200211ETF17.442.832.832.830.000.00
BSMQInvesco Bull20200211ETF15.362.202.202.200.000.00
BSMRInvesco Bull20200211ETF10.895.505.505.500.000.00
BSMSInvesco Bull20200211ETF11.673.063.063.060.000.00
BSMTInvesco Bull20200211ETF11.73
BSQRBSQUARE Corp20200211A601.95157.56156.14156.141.441.44
BSRRSierra Banco20200211A37.6412.345.506.066.846.29
BSTCBioSpecifics20200211A112.6418.4716.2016.112.282.36
BSVVanguard Sho20200211ETF1.240.380.330.320.050.05
BSVNBank7 Corp.20200211A300.82109.33107.44107.271.902.08
BSXBoston Scien20200211A2.501.950.640.881.311.07
BTAIBioXcel Ther20200211A104.9028.996.976.4121.4222.77
BTALAGFiQ U.S. M20200211ETF29.5010.1210.0610.010.060.11
BTEBaytex Energ20200211A96.6141.1137.5529.242.5911.83
BTECPrincipal He20200211ETF22.678.328.418.36-0.09-0.04
BTGB2Gold Corp.20200211A23.749.752.575.137.184.62
BTNBallantyne S20200211A766.73178.51162.0569.49-0.53106.95
BTUPeabody Ener20200211A18.376.472.212.704.233.77
BTYSiPath Series20200211ETF15.49
BUGGlobal X Cyb20200211ETF51.9024.5524.4524.450.100.10
BULPacer US Cas20200211ETF23.406.106.895.13-0.780.98
BURLBURLINGTON S20200211A8.912.910.961.231.941.67
BUSEFirst Busey20200211A13.7012.544.672.690.489.61
BUYUSCF SummerH20200211ETF94.9716.7116.7116.710.000.00
BUYNUSCF SummerH20200211ETF71.5910.543.953.956.596.59
BVBrightView H20200211A35.536.744.053.522.693.21
BVALBrand Value20200211ETF17.7210.1910.1410.190.040.00
BVSNBroadvision20200211A504.42165.89161.88129.5425.9836.88
BWBabcock & Wi20200211A61.6817.614.625.1413.0012.49
BWABorgWarner I20200211A4.003.141.271.321.871.82
BWBBridgewater20200211A44.0710.168.078.262.091.90
BWENBroadwind En20200211A150.2554.9053.6434.003.3320.89
BWFGBankwell Fin20200211A106.2326.0320.0320.436.015.61
BWL AABowl America20200211A274.15137.08137.08137.080.000.00
BWXSPDR Bloombe20200211ETF3.722.131.131.171.000.96
BWXTBWX Technolo20200211A7.512.181.181.231.000.96
BWZSPDR Bloombe20200211ETF24.6811.1813.3014.36-2.12-3.18
BXThe Blacksto20200211A2.601.040.420.350.620.68
BXCBlueLinx Hol20200211A43.8812.415.906.766.025.65
BXGBluegreen Va20200211A118.2745.3838.1235.714.199.64
BXMTBlackstone M20200211A3.071.560.551.031.000.52
BXPBoston Prope20200211A6.650.940.280.220.670.72
BXRXBaudax Bio,20200211A129.2537.5323.3826.2613.1811.31
BXSBancorpSouth20200211A5.872.090.931.211.160.88
BYByline Banco20200211A17.134.550.821.383.733.17
BYDBoyd Gaming20200211A7.757.215.065.592.161.63
BYFCBroadway Fin20200211A714.3498.3589.9693.50-0.034.69
BYLDiShares Yiel20200211ETF5.792.422.482.36-0.060.05
BYNDBeyond Meat,20200211A10.012.890.620.602.262.29
BYSIBeyondSpring20200211A145.6336.0821.8524.6511.4411.40
BZHBeazer Homes20200211A18.024.441.29-0.123.144.56
BZQProShares Ul20200211ETF4.952.552.641.91-0.090.64
CCitigroup In20200211A1.350.700.300.170.410.54
CAAPCorporacion20200211A54.0524.5415.7917.548.757.01
CAASChina Automo20200211A193.81121.81107.20106.9615.0015.10
CABACabaletta Bi20200211A144.5952.5640.9938.579.7013.92
CABOCable One, I20200211A5.145.504.684.540.090.09
CACCamden Natio20200211A25.586.352.762.893.583.46
CACCCredit Accep20200211A21.935.763.643.692.092.00
CACGClearBridge20200211ETF27.129.909.439.480.480.42
CACICACI INTERNA20200211A14.883.341.781.881.551.46
CADECadence Banc20200211A6.542.420.240.352.172.06
CAECAE INC20200211A4.191.690.150.231.551.46
CAGConagra Bran20200211A3.441.730.300.511.431.22
CAHCardinal Hea20200211A4.412.620.460.662.171.97
CAICAI Internat20200211A29.558.122.893.825.094.30
CAKECheesecake F20200211A9.114.660.881.501.083.13
CALCaleres Inc20200211A15.243.941.661.922.282.03
CALACalithera Bi20200211A47.1515.394.234.7411.0110.66
CALFPacer US Sma20200211ETF8.102.122.382.57-0.26-0.45
CALMCal-Maine Fo20200211A10.3611.520.561.221.729.99
CALXCALIX, INC.20200211A16.804.401.541.532.862.87
CAMPCalAmp Corp.20200211A23.508.072.352.915.735.16
CAMTCamtek Ltd20200211A19.475.383.222.332.163.05
CAPEiPath Shille20200211ETN25.986.796.536.800.27-0.01
CAPLCrossAmerica20200211A79.6023.497.477.1815.9616.34
CAPRCapricor The20200211A215.2978.0758.3457.5120.5020.53
CARAvis Budget20200211A9.432.740.471.212.271.53
CARACara Therape20200211A16.514.471.811.752.662.72
CARECARTER BANK20200211A146.3024.3319.5019.213.155.11
CARGCarGurus, In20200211A9.603.38-0.44-0.183.813.56
CAROCarolina Fin20200211A12.725.013.563.621.451.40
CARSCars.com Inc20200211A15.0917.4415.1215.622.321.82
CARVCarver Banco20200211A241.0052.9650.0624.144.6728.72
CARZFirst Trust20200211ETF19.904.972.932.912.042.06
CASACasa Systems20200211A35.4211.2710.275.67-0.205.60
CASHMeta Financi20200211A9.955.160.461.072.674.07
CASICASI Pharmac20200211A64.0252.7325.1615.945.2436.14
CASSCass Informa20200211A61.2413.239.2610.853.012.38
CASYCasey's Gene20200211A10.982.420.670.781.751.64
CATCaterpillar20200211A3.491.76-0.320.182.091.58
CATBCatabasis Ph20200211A63.8537.5129.6528.287.619.26
CATCCAMBRIDGE BA20200211A91.5620.2218.5218.171.712.06
CATHGlobal X S&P20200211ETF13.957.206.826.670.380.53
CATMCardtronics20200211A15.894.250.300.113.404.14
CATOCATO CORP20200211A18.9315.17-0.371.4416.1814.37
CATSCatasys Inc.20200211A85.4824.3213.5913.8410.5910.57
CATYCathay Gener20200211A9.0010.201.190.281.149.75
CBChubb Limite20200211A4.381.320.900.890.420.44
CBANColony Bankc20200211A170.1520.2520.3420.22-0.080.03
CBATCBAK Energy20200211A556.00292.49187.07186.69103.60109.50
CBAYCymabay Ther20200211A64.6326.0422.7918.942.407.08
CBBCincinnati B20200211A18.836.510.893.463.603.06
CBFVCB Financial20200211A104.0120.5618.5020.550.240.02
CBIOCatalyst Bio20200211A53.4818.478.666.789.6611.69
CBLCBL& Associa20200211A78.1628.5221.6923.986.634.55
CBLICleveland Bi20200211A140.1653.2342.8443.158.8810.12
CBMBCBM Bancorp,20200211A47.927.31-1.459.708.74-2.39
CBMGCellular Bio20200211A59.5920.399.5410.259.4510.13
CBNKCapital Banc20200211A99.1661.3248.4154.696.456.60
CBOECboe Global20200211A12.043.131.131.482.001.65
CBONVanEck Vecto20200211ETF70.7525.7618.6718.677.117.11
CBPOChina Biolog20200211A15.914.171.592.132.582.04
CBRECBRE GROUP,20200211A5.440.93-0.80-0.561.731.49
CBRLCracker Barr20200211A8.822.950.791.680.881.27
CBSHCommerce Ban20200211A6.241.830.861.000.970.84
CBTCabot Corpor20200211A13.462.631.391.431.241.19
CBTXCBTX, Inc. C20200211A63.8420.0918.7618.691.341.40
CBUCommunity Ba20200211A11.732.140.480.821.661.32
CBZCBIZ, Inc.20200211A13.053.321.061.442.271.89
CCThe Chemours20200211A9.043.830.971.072.862.77
CCAPCrescent Cap20200211A78.1313.8513.3413.630.460.23
CCBCoastal Fina20200211A308.2098.43104.30104.30-5.85-5.86
CCBGCapital City20200211A46.8226.498.118.957.5617.01
CCCClarivate An20200211A6.928.0110.849.78-2.84-1.77
CCCLChina Cerami20200211A153.3659.9339.4226.1623.3333.89
CCDCalamos Dyna20200211A23.0720.355.235.4615.3315.10
CCEPCoca-Cola Eu20200211A4.671.920.530.801.391.12
CCFChase Corpor20200211A275.2062.0251.4842.4311.8119.55
CCHCollier Cree20200211A79.8814.0813.7313.730.350.35
CCICrown Castle20200211A5.293.08-0.941.123.991.96
CCJCameco Corpo20200211A10.984.401.321.682.712.72
CCKCrown Holdin20200211A5.251.660.400.531.261.14
CCLCarnival Cor20200211A2.571.440.320.601.120.84
CCLPCSI Compress20200211A141.2645.9326.8325.4315.5720.73
CCMPCabot Microe20200211A22.294.831.802.043.022.80
CCNECNB Financia20200211A104.7627.836.173.769.1923.52
CCOClear Channe20200211A38.4414.249.8110.184.234.05
CCOICogent Commu20200211A16.426.561.662.361.934.16
CCORCore Alterna20200211ETF18.312.682.682.680.000.00
CCRCONSOL Coal20200211A38.8113.868.508.685.385.19
CCRCChina Custom20200211A199.9667.6762.7164.756.382.92
CCRNCross Countr20200211A31.6719.166.084.475.3114.52
CCSCENTURY COMM20200211A11.263.231.421.711.821.52
CCXChurchill Ca20200211A116.2631.9025.7026.300.415.52
CCXIChemoCentryx20200211A14.358.562.164.711.993.84
CDAYCeridian HCM20200211A12.044.251.902.122.352.14
CDCVictoryShare20200211ETF4.291.611.551.590.060.02
CDECoeur Mining20200211A16.387.471.713.184.804.29
CDEVCentennial R20200211A36.0514.668.318.206.296.46
CDKCDK Global,20200211A7.912.131.331.450.770.68
CDLVictoryShare20200211ETF13.373.713.643.690.070.02
CDLXCardlytics,20200211A32.319.923.235.696.694.23
CDMOAvid Bioserv20200211A28.0810.565.105.723.194.80
CDNACareDx, Inc.20200211A20.3911.738.779.422.902.31
CDNSCadence Desi20200211A4.761.800.710.541.091.26
CDORCondor Hospi20200211A20.212.964.734.76-1.77-1.80
CDRCedar Realty20200211A38.5514.4410.139.884.294.56
CDTXCidara Thera20200211A67.5324.4517.4216.826.487.69
CDWCDW Corporat20200211A5.503.100.300.961.032.14
CDXCChromaDex Co20200211A49.2516.944.605.2912.1611.65
CDXSCodexis, Inc20200211A24.867.373.694.273.663.11
CDZICADIZ, Inc.20200211A23.569.464.723.834.841.96
CECelanese Cor20200211A6.492.000.981.051.010.95
CECECeco Environ20200211A58.4217.059.488.885.348.16
CEFSSaba Closed-20200211ETF32.908.664.766.383.902.28
CEICamber Energ20200211A120.8647.9717.9923.7526.4624.29
CEIXCONSOL Energ20200211A32.4510.205.275.254.354.96
CELCellcom Isra20200211A83.9427.3712.8114.6714.5812.70
CELCCelcuity Inc20200211A464.95128.63118.4994.681.1532.95
CELHCelsius Hold20200211A39.2716.145.879.007.797.13
CELPCypress Envi20200211A261.3479.7876.9473.683.996.11
CEMBiShares J.P.20200211ETF19.348.518.368.400.150.11
CEMIChembio diag20200211A136.6441.4937.6635.701.475.79
CENTCentral Gard20200211A35.3416.616.257.042.659.27
CENT AACentral Gard20200211A18.946.603.763.522.863.10
CENXCentury Alum20200211A19.2725.422.2318.045.057.33
CEPUCentral Puer20200211A61.6620.7913.9913.806.697.00
CEQPCrestwood Eq20200211A12.673.492.812.370.681.12
CERCCerecor Inc.20200211A86.6133.1518.9013.8013.2719.40
CERNCerner Corp20200211A4.543.263.122.400.150.87
CERSCerus Corp20200211A22.0412.801.251.457.1811.27
CETVCentral Euro20200211A22.289.455.015.244.444.21
CETXCEMTREX INC.20200211A95.7437.6124.4227.8612.789.77
CEVACEVA Inc.20200211A25.9410.213.263.386.986.90
CEWWisdomTree20200211ETF33.4610.8910.8910.890.000.00
CEYVictoryShare20200211ETF32.2112.8810.0810.592.802.29
CEZVictoryShare20200211ETF25.333.063.063.060.000.00
CFCF Industrie20200211A7.001.980.390.561.581.42
CFAVictoryShare20200211ETF5.612.111.962.030.150.08
CFBCrossFirst B20200211A72.8419.9512.439.216.8310.75
CFBICommunity Fi20200211A110.7829.2429.2429.240.000.00
CFBKCentral Fede20200211A83.9419.0237.2637.26-18.24-18.24
CFFACF Finance A20200211A210.1396.6596.9497.270.09-0.62
CFFIC&F Financia20200211A266.5667.4552.0452.8316.3214.72
CFFNCapitol Fede20200211A8.0210.890.750.772.409.94
CFGCitizens Fin20200211A2.611.620.670.680.960.94
CFMSConformis, I20200211A96.8651.3748.9840.562.6610.78
CFOVictoryShare20200211ETF6.291.781.661.710.120.07
CFRCullen/Frost20200211A7.012.411.201.491.210.92
CFRXContraFect C20200211A93.3527.1714.9216.8412.0110.35
CFXColfax Corpo20200211A9.682.730.810.851.931.88
CGThe Carlyle20200211A4.942.863.113.70-0.25-0.84
CGACHINA GREEN20200211A209.1974.3854.4148.3917.1926.09
CGBDTCG BDC, Inc20200211A11.9115.1111.4811.693.633.43
CGCCanopy Growt20200211A9.705.233.463.541.771.69
CGENCompugen Ltd20200211A39.2713.992.022.8512.0011.19
CGIXCancer Genet20200211A204.5983.0629.6836.0362.9549.19
CGNXCognex Corp20200211A7.882.29-0.240.121.852.17
CGOCalamos Glob20200211A32.576.926.086.140.840.78
CGWInvesco S&P20200211ETF8.323.013.972.98-0.960.04
CHADDirexion Dai20200211ETF8.912.902.672.470.220.42
CHAPChaparral En20200211A213.19122.7253.8121.4623.6399.45
CHAUDirexion Dai20200211ETF6.822.611.881.440.731.17
CHCIComstock Hol20200211A358.3999.6699.6699.660.000.00
CHCOCity Holding20200211A22.196.391.151.634.654.75
CHCTCommunity He20200211A25.3411.608.277.132.944.46
CHDChurch & Dwi20200211A3.651.621.201.220.420.40
CHDNChurchill Do20200211A11.532.690.200.612.492.08
CHEChemed Corpo20200211A27.766.493.513.692.972.79
CHEFThe Chef's W20200211A18.517.981.072.033.475.82
CHEKCheck-Cap Lt20200211A229.88168.26143.92156.3823.4412.13
CHEPAGFiQ U.S. M20200211ETF207.07
CHFSCHF Solution20200211A73.4739.8430.6930.517.109.33
CHGGCHEGG, INC.20200211A8.113.013.261.48-0.251.52
CHGXChange Finan20200211ETF19.217.547.287.280.250.25
CHHChoice Hotel20200211A9.913.101.521.791.581.31
CHICalamos Conv20200211A12.968.31-3.09-3.6911.4312.03
CHICGlobal X MSC20200211ETF200.3870.3449.3432.8619.9637.36
CHIHGlobal X MSC20200211ETF493.1887.5484.2684.263.283.28
CHIIGlobal X MSC20200211ETF241.7631.4833.6433.64-2.16-2.16
CHIKGlobal X MSC20200211ETF67.3123.7216.0111.377.7512.41
CHILGlobal X MSC20200211ETF63.0228.7226.4726.472.252.25
CHIMGlobal X MSC20200211ETF48.4248.4248.420.000.00
CHIQGlobal X MSC20200211ETF19.2810.57-13.71-11.2324.2421.77
CHIRGlobal X MSC20200211ETF28.799.289.159.150.130.13
CHISGlobal X MSC20200211ETF84.2710.5210.5210.520.000.00
CHIUGlobal X MSC20200211ETF128.25
CHIXGlobal X MSC20200211ETF27.6814.6813.0613.081.621.59
CHKChesapeake E20200211A9.2735.1933.5533.591.491.62
CHKPCheck Point20200211A5.413.860.851.160.942.69
CHMAChiasma, Inc20200211A38.4113.008.549.934.463.07
CHMGChemung Fina20200211A173.9959.7941.4439.4518.5520.53
CHMICHERRY HILL20200211A13.343.980.531.523.452.46
CHNALoncar China20200211ETF65.8889.1145.2081.0144.758.24
CHNGChange Healt20200211A8.4210.389.999.800.400.58
CHNRChina Natura20200211A170.7163.0449.8049.8013.3613.36
CHPMCHP Merger C20200211A50.0715.0615.0615.060.000.00
CHRACharah Solut20200211A188.41126.55134.7096.4815.9029.84
CHRSCoherus BioS20200211A15.0214.471.209.492.664.94
CHRWC.H. Robinso20200211A6.472.731.871.930.860.80
CHSChicos FAS,20200211A24.009.793.704.954.884.80
CHTRCharter Comm20200211A7.352.030.870.891.251.17
CHUYChuy's Holdi20200211A36.0120.119.299.5910.7710.56
CHWCalamos Glob20200211A18.5715.01-2.70-2.7417.8117.84
CHWYChewy, Inc.20200211A10.663.050.891.262.171.79
CHYCalamos Conv20200211A12.1014.82-0.010.0314.9314.89
CICIGNA Corpor20200211A6.822.020.921.111.100.91
CIACitizens, In20200211A48.0639.414.1434.2635.135.14
CIBRFirst Trust20200211ETF7.543.012.682.710.330.30
CIDVictoryShare20200211ETF32.2010.569.9510.380.610.18
CIDMCinedigm Cor20200211A166.85115.0434.0580.4944.6734.68
CIENCiena Corpor20200211A5.321.940.340.521.561.42
CIFSChina Intern20200211A200.13116.2872.37137.496.23-21.81
CIGIColliers Int20200211A20.495.691.522.104.093.58
CIICCrescent Cap20200211A42.05
CILVictoryShare20200211ETF27.0914.4214.4214.420.000.00
CIMChimera Inve20200211A4.762.160.170.601.991.56
CINFCincinnati F20200211A4.361.100.220.350.880.75
CINRCINER RESOUR20200211A103.8117.647.627.6210.0010.00
CIOCITY OFFICE20200211A10.895.312.412.812.902.50
CIRCIRCOR Inter20200211A27.457.001.972.544.914.45
CITCIT Group In20200211A6.131.380.350.431.030.95
CIVBCivista Banc20200211A46.0540.702.308.4511.1031.66
CIXComp X Inter20200211A421.76127.5170.3561.8334.4165.74
CIZVictoryShare20200211ETF12.972.32-0.49-0.492.812.81
CIZNCitizens Hol20200211A344.60
CJJDChina Jo-Jo20200211A101.4339.5826.7430.209.659.41
CKHSeacor Holdi20200211A30.248.715.365.853.352.86
CKPTCheckpoint T20200211A127.5054.1030.7240.4518.6113.70
CKXCKX Lands, I20200211A408.96178.87194.77168.330.0010.39
CLColgate-Palm20200211A1.571.930.240.711.681.21
CLARClarus Corpo20200211A40.9127.075.657.705.8918.95
CLBCore Laborat20200211A11.633.021.191.531.491.49
CLBKColumbia Fin20200211A11.2117.055.195.3812.5012.32
CLBSCaladrius Bi20200211A259.0493.27111.4891.01-11.122.27
CLCTCollectors U20200211A54.6224.5012.3510.27-0.5413.17
CLDBCORTLAND BNC20200211A1128.3079.2379.2379.230.000.00
CLDRCloudera, In20200211A9.534.031.351.202.672.83
CLDTCHATHAM LODG20200211A12.134.941.482.272.242.67
CLDXCelldex Ther20200211A84.0637.3215.5222.8917.0414.46
CLFCleveland-Cl20200211A12.915.613.533.382.052.22
CLFDClearfield,20200211A182.1585.2725.82-36.976.22117.45
CLGXCorelogic, I20200211A7.741.791.721.760.070.03
CLHClean Harbor20200211A10.012.400.610.701.751.71
CLIMack-Cali Re20200211A8.162.140.450.641.691.50
CLIRClearSign Te20200211A490.60133.5489.85111.2317.9622.36
CLIXProShares Lo20200211ETF18.565.836.846.98-1.02-1.16
CLMTCalumet Spec20200211A82.8822.7515.1314.557.588.22
CLNCColony Credi20200211A14.137.365.324.682.042.69
CLNEClean Energy20200211A40.9320.228.8411.458.548.76
CLNYColony Capit20200211A20.628.573.894.514.684.03
CLOUGlobal X Clo20200211ETF12.023.244.094.17-0.85-0.93
CLPRClipper Real20200211A54.2714.6921.3815.99-6.92-1.30
CLPSCLPS Incorpo20200211A382.4395.9879.0772.3418.4723.77
CLRCONTINENTAL20200211A6.922.731.781.900.950.83
CLRBCellectar Bi20200211A69.7627.5013.7813.5510.4513.95
CLRGIQ Chaikin U20200211ETF10.961.781.831.83-0.05-0.05
CLROClearOne, In20200211A554.43211.05213.55214.632.88-3.59
CLSCelestica, I20200211A12.624.842.642.852.201.99
CLSDClearside Bi20200211A98.1739.3426.9927.7210.2011.66
CLSKCLEANSPARK I20200211A436.11140.84126.18115.0318.7125.99
CLSNCelsion Corp20200211A138.2165.3730.7429.0538.0638.27
CLTLInvesco Trea20200211ETF1.000.330.330.330.000.00
CLUBTown Sports20200211A235.5471.7454.5276.387.46-4.71
CLVSClovis Oncol20200211A14.145.862.872.932.512.93
CLWClearwater P20200211A32.838.87-0.381.038.927.84
CLWTEuro Tech Ho20200211A525.14145.79123.08118.7222.9627.26
CLXClorox Compa20200211A3.871.15-0.030.011.171.13
CLXTCalyxt, Inc.20200211A60.3823.110.39-3.0320.4726.16
CMCanadian Imp20200211A1.921.030.460.430.570.59
CMAComerica Inc20200211A5.061.19-0.100.471.300.72
CMBMCambium Netw20200211A345.92152.97107.61112.1851.3944.04
CMBSiShares CMBS20200211ETF22.454.034.053.97-0.030.06
CMCCommercial M20200211A5.082.08-0.42-0.112.502.19
CMCLCaledonia Mi20200211A72.77131.9119.1187.420.1342.78
CMCOColumbus McK20200211A26.577.443.243.673.773.77
CMCS AAComcast Corp20200211A2.301.060.350.420.710.64
CMCTCIM Commerci20200211A176.3633.5934.4933.35-2.420.23
CMDCantel Medic20200211A20.595.05-1.182.086.212.97
CMDYiShares Bloo20200211ETF59.8741.3310.7833.7130.817.69
CMECME Group In20200211A4.831.750.770.980.970.77
CMFiShares Cali20200211ETF2.971.060.620.700.440.36
CMGChipotle Mex20200211A9.203.201.711.791.491.41
CMICummins Inc.20200211A5.371.641.081.230.560.41
CMLSCumulus Medi20200211A60.0914.285.756.648.767.90
CMOCapstead Mor20200211A12.314.283.193.311.090.98
CMPCompass Mine20200211A18.848.246.396.581.641.68
CMPRCimpress PLC20200211A31.615.191.631.583.533.61
CMRECostamare In20200211A15.188.916.556.662.362.25
CMRXChimerix, In20200211A60.9326.1212.486.6013.1419.53
CMSCMS Energy C20200211A2.450.890.170.240.720.66
CMTCore Molding20200211A244.8993.3663.6966.3329.9527.21
CMTLComtech Tele20200211A20.317.512.254.663.192.85
CNXtrackers MS20200211ETF24.9215.3613.9317.771.43-2.42
CNACNA Financia20200211A12.472.871.400.591.472.28
CNATConatus Phar20200211A110.8448.2236.7431.148.5917.02
CNBK AACentury Banc20200211A123.7438.4528.3429.0810.139.39
CNBSAmplify Seym20200211ETF61.5621.5213.1513.358.408.20
CNCCentene Corp20200211A4.191.010.040.140.970.87
CNCEConcert Phar20200211A59.5811.37-0.32-0.3011.2211.69
CNCRLoncar Cance20200211ETF34.3221.3011.7916.719.564.61
CNDTConduent Inc20200211A22.0411.133.022.947.608.26
CNETChinaNet Onl20200211A148.97103.3565.5865.6839.2839.14
CNFRConifer Hold20200211A741.75208.20208.20208.200.000.00
CNHICNH INDUSTRI20200211A10.673.980.561.073.422.91
CNICanadian Nat20200211A2.411.490.900.940.590.55
CNKCinemark Hol20200211A6.472.240.881.031.361.21
CNMDCONMED Corpo20200211A18.534.622.942.981.681.63
CNNBCINCINNATI B20200211A65.3321.9221.9221.920.000.00
CNNECannae Holdi20200211A14.316.072.101.530.934.49
CNOCNO Financia20200211A5.752.170.650.921.521.25
CNOBCenter Banco20200211A21.5510.702.252.072.418.44
CNPCenterPoint20200211A3.971.700.520.531.181.17
CNQCanadian Nat20200211A3.452.330.700.861.631.47
CNRCornerstone20200211A30.8710.603.134.207.176.40
CNRGSPDR S&P Ken20200211ETF20.2211.6610.4010.571.271.09
CNSCohen & Stee20200211A18.613.570.962.072.611.50
CNSLConsolidated20200211A20.9312.24-0.966.5413.175.70
CNSPCNS Pharmace20200211A128.4538.3631.3126.048.2712.35
CNSTConstellatio20200211A55.0011.056.547.154.373.89
CNTGCentogene N.20200211A406.26147.95154.47137.77-0.3510.14
CNTYCentury Casi20200211A49.0216.459.585.814.9510.62
CNXCNX Resource20200211A16.545.731.812.853.912.87
CNXMCNX Midstrea20200211A13.555.011.581.613.443.40
CNXNPC Connectio20200211A18.028.711.96-0.896.799.68
CNXTVanEck Vecto20200211ETF54.5228.5423.6524.084.904.47
CNYAiShares MSCI20200211ETF17.9915.0014.8114.880.190.12
COGlobal Cord20200211A58.7322.8013.9015.068.737.75
COCPCocrystal Ph20200211A159.6762.7943.9341.1916.4421.59
CODACoda Octopus20200211A98.9927.7021.458.475.0419.19
CODICompass Dive20200211A29.288.205.435.182.783.06
CODXCo-Diagnosti20200211A34.4216.879.4115.414.601.45
COFCapital One20200211A2.502.410.180.530.581.87
COFSCHOICEONE FI20200211A579.02240.70240.76239.700.020.97
COGCabot Oil &20200211A6.923.291.661.991.631.31
COHNCohen & Comp20200211A393.60120.16113.90107.7512.1412.59
COHRCoherent Inc20200211A22.735.063.051.871.123.19
COHUCohu Inc20200211A23.2831.824.554.4228.3528.51
COKECoca-Cola Co20200211A70.3015.3410.2510.074.345.27
COLBColumbia Ban20200211A9.464.161.883.691.110.47
COLDAmericold Re20200211A6.071.550.620.790.930.76
COLLCollegium Ph20200211A16.285.282.062.973.162.32
COLMColumbia Spo20200211A7.553.260.030.541.882.71
COMDirexion Aus20200211ETF49.401.731.701.700.030.03
COMBGraniteShare20200211ETF22.103.551.981.961.571.59
COMMCommScope Ho20200211A8.544.956.015.15-1.19-0.18
COMTiShares Comm20200211ETF20.984.913.873.851.041.06
CONECyrusOne Inc20200211A6.362.480.45-0.291.092.76
CONNConn's Inc.20200211A21.789.941.023.024.346.88
COOThe Cooper C20200211A10.371.910.801.011.120.90
COOPMr. Cooper G20200211A15.777.031.823.322.843.70
COPConocoPhilli20200211A2.111.751.211.380.540.38
COPXGlobal X Cop20200211ETF46.0716.9417.7515.88-0.811.06
CORCoresite Rea20200211A11.098.612.022.196.646.47
CORECore Mark Ho20200211A18.0214.680.175.434.229.17
CORPPIMCO Invest20200211ETF8.072.141.971.970.170.17
CORRCorEnergy In20200211A18.138.774.124.714.644.05
CORTCorcept Ther20200211A15.034.611.171.952.712.66
CORVCorrevio Pha20200211A68.8025.2621.6420.942.734.33
COSTCostco Whole20200211A3.400.990.090.280.910.71
COTYCOTY INC20200211A8.453.441.100.882.332.56
COUPCoupa Softwa20200211A11.903.410.700.792.702.61
COWiPath Series20200211ETN32.9920.157.8816.000.644.11
COWNCowen Inc. C20200211A34.537.563.313.272.744.27
COWZPacer US Cas20200211ETF6.172.682.682.650.000.03
CPCanadian Pac20200211A5.012.151.251.340.900.81
CPACopa Holding20200211A18.227.17-4.46-1.7211.708.94
CPAAConyers Park20200211A370.3446.2046.2046.200.000.00
CPAHCounterpath20200211A109.0172.1231.6647.9533.4624.32
CPBCampbell Sou20200211A3.101.951.181.200.780.76
CPECallon Petro20200211A34.9113.096.397.546.705.50
CPFCentral Paci20200211A14.053.861.742.162.111.70
CPGCRESCENT POI20200211A31.6915.060.801.1713.5713.89
CPHCCanterbury P20200211A391.6937.6337.6337.630.000.00
CPHIChina Pharma20200211A84.8949.4942.4442.423.807.05
CPICPI Inflatio20200211ETF17.437.683.782.753.894.93
CPIXCumberland P20200211A274.0581.2281.2281.220.000.00
CPKChesapeake U20200211A22.717.165.015.072.022.09
CPLGCorePoint Lo20200211A34.759.806.885.042.044.75
CPLPCapital Prod20200211A27.258.906.956.801.952.10
CPRICapri Holdin20200211A5.772.461.101.501.360.96
CPRTCopart Inc20200211A5.312.730.981.120.561.60
CPRXCatalyst Pha20200211A22.3910.323.594.746.735.58
CPSCooper-Stand20200211A33.368.843.333.515.355.34
CPSHCPS Technolo20200211A252.0797.6188.9687.7910.619.88
CPSIComputer Pro20200211A41.1610.696.306.704.393.99
CPSSConsumer Por20200211A83.37185.8725.0015.190.00150.48
CPSTCapstone Tur20200211A143.1642.3839.6339.042.523.35
CPTCamden Prope20200211A6.691.420.530.120.891.30
CPTACapitala Fin20200211A16.905.711.351.274.364.44
CPZCalamos Long20200211A78.7021.9919.0919.092.902.90
CQPCheniere Ene20200211A18.575.351.900.652.124.69
CQQQInvesco Chin20200211ETF14.478.003.883.290.684.69
CRCrane Compan20200211A10.061.820.710.781.111.04
CRAICRA Internat20200211A129.2237.1530.1531.186.836.00
CRAKVanEck Vecto20200211ETF54.7712.4710.869.891.612.58
CRBNiShares MSCI20200211ETF15.313.104.463.52-1.36-0.42
CRBPCorbus Pharm20200211A17.936.300.551.245.755.07
CRCCalifornia R20200211A20.547.942.313.965.584.01
CRD AACrawford & C20200211A81.8027.3423.3125.734.051.62
CRD BBCrawford & C20200211A136.7835.479.4710.0528.4325.44
CREECree Inc20200211A7.735.480.951.371.664.05
CREGChina Recycl20200211A172.5185.3576.3265.118.4620.13
CREXCREATIVE REA20200211A787.7037.7237.7237.720.000.00
CRHMCRH Medical20200211A37.4911.515.497.165.754.35
CRICarter's Inc20200211A9.302.521.041.181.481.34
CRISCuris Inc20200211A203.55105.6696.9492.297.8513.35
CRKComstock Res20200211A33.9714.5911.3310.443.234.15
CRLCharles Rive20200211A18.136.484.264.492.071.91
CRMsalesforce.c20200211A3.981.390.560.390.831.00
CRMDCorMedix Inc20200211A55.9514.5913.2612.171.312.41
CRMTAmerica's Ca20200211A28.837.474.153.862.963.61
CRNCCerence Inc.20200211A44.4513.033.696.467.186.59
CRNTCeragon Netw20200211A51.5321.3911.857.797.5913.59
CRNXCrinetics Ph20200211A185.3834.6427.0127.273.017.36
CRONCronos Group20200211A14.646.362.012.404.323.95
CROPIQ Global Ag20200211ETF47.1212.8412.8412.840.000.00
CROXCrocs, Inc.20200211A10.543.581.521.972.031.61
CRSCarpenter Te20200211A17.144.451.031.973.412.48
CRSACrescent Acq20200211A47.208.488.488.480.000.00
CRSPCRISPR Thera20200211A13.624.701.561.053.143.65
CRTCross Timber20200211A53.2416.7013.9213.922.792.79
CRTXCortexyme, I20200211A134.5037.6226.9626.168.9611.47
CRUSCirrus Logic20200211A7.743.000.781.681.411.32
CRVLCorvel Corp20200211A39.069.505.915.623.273.88
CRVSCorvus Pharm20200211A85.4828.627.27-0.9519.7929.61
CRWDCrowdStrike20200211A8.432.93-1.751.544.681.39
CRWSCrown Crafts20200211A144.3267.7748.1412.66-0.4254.43
CRYCryoLife, In20200211A20.235.032.222.382.802.65
CSAVictoryShare20200211ETF24.627.817.817.810.000.00
CSBVictoryShare20200211ETF37.979.794.724.735.075.06
CSBRChampions On20200211A161.3372.9340.0553.0710.0219.53
CSCOCisco System20200211A2.050.871.001.18-0.13-0.31
CSDInvesco S&P20200211ETF20.757.737.157.210.570.51
CSFVictoryShare20200211ETF14.144.403.713.550.690.84
CSFLCenterState20200211A6.653.490.921.631.521.86
CSGPCoStar Group20200211A17.534.352.092.042.262.32
CSGSCSG Systems20200211A12.952.470.370.432.102.04
CSIICardiovascul20200211A17.674.670.981.333.693.34
CSIQCanadian Sol20200211A11.074.541.931.742.602.82
CSLCarlisle Com20200211A8.992.191.401.430.790.76
CSLTCASTLIGHT HE20200211A79.4326.9720.0717.106.289.87
CSMProShares La20200211ETF9.082.693.042.44-0.350.25
CSMLIQ Chaikin U20200211ETF14.3230.164.2831.150.46-1.00
CSODCornerstone20200211A8.953.260.291.181.792.07
CSPICSP Inc.20200211A277.9584.9184.9184.910.000.00
CSPRCasper Sleep20200211A22.426.962.594.404.262.56
CSQCalamos Stra20200211A15.994.473.643.760.830.71
CSSEChicken Soup20200211A394.0390.7974.5531.1225.9559.73
CSTECaesarstone20200211A30.6914.167.437.543.316.52
CSTLCastle Biosc20200211A92.7521.798.5010.4411.0811.38
CSTMConstellium20200211A10.373.511.341.632.141.88
CSTRCapStar Fina20200211A28.107.293.053.014.244.28
CSUCapital Seni20200211A92.1429.6417.5017.627.2312.00
CSVCarriage Ser20200211A25.615.90-5.03-3.5010.659.39
CSWCCapital Sout20200211A14.983.872.672.791.201.07
CSWICSW Industri20200211A37.249.586.006.453.583.13
CSXCSX Corporat20200211A2.171.08-0.060.011.131.07
CTASCintas Corp20200211A7.872.410.811.561.590.85
CTBCooper Tire20200211A16.164.161.262.462.901.70
CTBICommunity Tr20200211A36.0310.944.925.295.945.66
CTEKCynergisTek,20200211A40.2917.5715.0315.022.542.56
CTGComputer Tas20200211A86.8038.3821.1821.5112.7516.80
CTHRCharles & Co20200211A119.1042.1528.5715.733.6626.24
CTIBYunhong CTI20200211A263.9060.6954.9730.185.0030.42
CTICCTI BioPharm20200211A93.9636.0231.0427.723.958.30
CTLCenturyLink,20200211A6.792.741.090.851.651.88
CTLTCATALENT, IN20200211A6.001.33-0.010.091.331.24
CTMXCytomX Thera20200211A28.5715.941.443.5414.6312.58
CTOConsolidated20200211A77.1926.4221.4220.674.855.74
CTRAContura Ener20200211A52.0612.515.403.496.299.02
CTRCCentric Bran20200211A334.4075.0657.3971.5612.743.44
CTRECARTRUST REI20200211A7.182.690.230.022.192.67
CTRMCastor Marit20200211A172.7177.7823.2335.6255.0142.90
CTRNCiti Trends,20200211A28.435.871.812.223.833.64
CTSCTS Corporat20200211A20.664.141.141.303.002.84
CTSHCognizant Te20200211A2.591.272.150.99-0.880.28
CTSOCytosorbents20200211A46.7714.822.632.0011.2512.84
CTTCATCHMARK TI20200211A14.884.742.432.301.892.44
CTVACorteva, Inc20200211A4.486.085.094.731.001.35
CTXRCitius Pharm20200211A110.6754.1945.8139.919.7914.29
CTXSCitrix Syste20200211A3.713.490.320.280.673.17
CUBCubic Corpor20200211A13.273.100.410.412.682.69
CUBAHerzfeld Car20200211A227.5551.0318.7819.7032.5031.49
CUBECubeSmart20200211A3.412.271.712.290.56-0.02
CUBICUSTOMERS BA20200211A17.494.100.731.803.372.30
CUECue Biopharm20200211A41.9014.194.484.099.0710.09
CUICUI Global,20200211A173.6245.7044.2143.321.552.39
CULPCulp, Inc.20200211A70.3521.9519.3718.952.043.00
CUOContinental20200211A207.1287.7290.6283.91-3.283.80
CUREDirexion Dai20200211ETF4.861.851.701.330.150.53
CUROCURO Group H20200211A35.329.511.931.917.567.60
CUTInvesco MSCI20200211ETF17.435.414.614.630.800.78
CUTRCutera, Inc.20200211A28.5211.053.363.557.877.68
CUZCousins Prop20200211A5.361.300.520.780.790.52
CVACovanta Hold20200211A6.823.082.833.040.240.04
CVBFCVB Financia20200211A6.025.581.031.364.594.26
CVCOCavco Indust20200211A37.865.573.473.632.101.94
CVCYCentral Vall20200211A55.8021.6815.3317.033.574.62
CVECenovus Ener20200211A11.104.141.071.523.072.62
CVEOCIVEO CORPOR20200211A82.8534.5727.5727.216.707.40
CVETCovetrus, In20200211A16.8211.560.056.593.384.86
CVGICommercial V20200211A35.5010.690.171.3810.429.32
CVGWCalavo Growe20200211A24.336.122.492.703.573.42
CVICVR ENERGY,20200211A9.772.16-0.470.352.621.81
CVIACovia Holdin20200211A77.1633.4110.5519.4623.6613.97
CVLTCommault Sys20200211A11.188.471.112.521.135.80
CVLYCodorus Vall20200211A170.9440.7640.7338.690.292.06
CVMCel-Sci Corp20200211A37.7314.976.989.767.925.22
CVNACarvana Co.20200211A10.674.281.601.212.683.07
CVRChicago Rive20200211A245.85
CVSCVS HEALTH C20200211A1.801.190.510.650.680.54
CVTICovenant Tra20200211A33.9810.675.325.755.304.92
CVUCPI Aerostru20200211A46.2713.797.648.494.145.30
CVVCVD Equipmen20200211A230.0284.9677.1475.813.989.12
CVXChevron Corp20200211A1.831.00-0.20-0.031.201.03
CVYInvesco Zack20200211ETF22.239.195.595.853.613.35
CWCurtiss-Wrig20200211A11.131.900.850.981.050.92
CWBSPDR Bloombe20200211ETF1.741.260.900.930.360.33
CWBCCommunity We20200211A284.1022.2838.73152.850.00-130.75
CWBRCohBar, Inc.20200211A249.06113.4456.4456.3560.7659.55
CWCOConsolidated20200211A33.8424.763.394.2922.4221.53
CWEBDirexion Dai20200211ETF25.745.643.564.552.081.09
CWENClearway Ene20200211A10.351.971.791.200.180.77
CWEN AAClearway Ene20200211A16.163.081.301.481.781.60
CWHCamping Worl20200211A21.076.352.763.872.512.48
CWISPDR MSCI AC20200211ETF4.551.540.961.160.590.37
CWKCushman & Wa20200211A10.712.710.890.641.822.07
CWSAdvisorShare20200211ETF67.0787.239.899.9279.2079.17
CWSTCasella Wast20200211A16.6212.301.140.852.1411.26
CWTCalifornia W20200211A11.533.431.111.082.322.35
CXDCChina XD Pla20200211A120.2449.0738.7744.114.944.98
CXOCONCHO RESOU20200211A6.082.460.760.891.691.56
CXPCOLUMBIA PRO20200211A6.561.590.881.050.710.54
CXSEWisdomTree T20200211ETF13.966.553.454.253.102.30
CXWCoreCivic, I20200211A10.224.361.912.062.452.30
CYCypress Semi20200211A4.271.580.820.950.760.63
CYANCyanotech Co20200211A152.90324.0566.6864.42281.11276.48
CYBWisdomTree20200211ETF110.4522.8622.8722.86-0.010.00
CYBECyberoptics20200211A48.0710.667.957.942.712.73
CYBRCyberArk Sof20200211A11.543.711.842.201.871.50
CYCCCyclacel Pha20200211A198.0771.4762.3664.486.166.92
CYCNCyclerion Th20200211A66.7222.719.504.4211.2718.27
CYDChina Yuchai20200211A57.2010.954.945.996.004.96
CYHCommunity He20200211A21.3810.221.030.869.149.36
CYRNCYREN Ltd.20200211A274.08122.86122.86122.860.000.00
CYRXCryoPort, In20200211A30.1110.326.114.682.975.63
CYTKCytokinetics20200211A22.4510.257.547.932.362.33
CZAInvesco Zack20200211ETF43.055.995.875.860.120.13
CZNCCitizens & N20200211A238.35100.7569.2666.2235.3436.54
CZRCaesars Ente20200211A7.043.430.941.551.931.88
CZWICitizens Com20200211A36.829.196.519.462.69-0.26
CZZCosan Limite20200211A12.802.880.210.412.672.48
DDominion Ene20200211A4.382.281.751.660.530.62
DACDanaos Corpo20200211A92.2336.9722.3426.4610.8110.49
DAIOData I/O Cor20200211A115.30134.5137.4923.755.60106.89
DAKTDaktronics I20200211A32.3911.376.126.275.125.12
DALDelta Air Li20200211A2.150.990.200.270.800.73
DALIFirst Trust20200211ETF11.377.1410.4310.43-3.29-3.29
DALTAnfield Capi20200211ETF25.598.527.697.740.860.81
DANDana Incorpo20200211A7.373.081.132.511.290.56
DARDARLING INGR20200211A5.072.521.291.341.231.18
DAREDare Bioscie20200211A152.5950.9545.7946.942.263.98
DAUDExchange-Tra20200211ETN47.6311.1611.1611.160.000.00
DAUGFT Cboe Vest20200211ETF15.2533.4033.4033.400.000.00
DAXGlobal X Fun20200211ETF76.1910.752.822.827.927.92
DBDeutsche Ban20200211A9.494.021.762.162.261.86
DBAWXtrackers MS20200211ETF22.115.204.995.110.210.08
DBDDiebold Nixd20200211A15.317.051.21-0.935.727.97
DBEFXtrackers MS20200211ETF2.891.140.400.590.740.55
DBEHiM DBi Hedge20200211ETF25.36
DBEMXtrackers MS20200211ETF97.4048.4128.3828.3820.1920.18
DBEUXtrackers MS20200211ETF3.151.370.760.830.610.54
DBEZXtrackers MS20200211ETF13.335.153.775.141.390.01
DBGRXtrackers MS20200211ETF59.8915.78-18.49-3.5334.2219.29
DBIDesigner Bra20200211A11.413.581.601.771.971.81
DBJPXtrackers MS20200211ETF3.841.040.160.340.890.70
DBLVAdvisorShare20200211ETF27.366.546.547.190.00-0.65
DBMFiM DBi Manag20200211ETF16.915.595.485.480.120.12
DBVTDBV Technolo20200211A18.086.403.703.412.702.99
DBXDropbox, Inc20200211A5.712.041.401.110.640.93
DCARDropCar, Inc20200211A249.2890.2079.1668.7110.2621.42
DCHFExchange-Tra20200211ETN40.3814.5714.5714.570.000.00
DCIDonaldson Co20200211A8.772.340.811.071.531.27
DCODucommun Inc20200211A38.5011.945.226.055.625.89
DCOMDime Communi20200211A16.9611.824.523.681.767.97
DCPDCP Midstrea20200211A12.765.002.322.512.592.49
DCPHDeciphera Ph20200211A31.8610.895.175.825.645.07
DDDuPont de Ne20200211A3.471.281.071.040.200.24
DDD3D Systems C20200211A10.644.471.921.672.552.80
DDGProshares Sh20200211ETF50.0812.9814.4314.74-1.45-1.75
DDIVFirst Trust20200211ETF12.185.034.974.970.060.06
DDLSWisdomTree D20200211ETF64.3728.3528.1428.350.210.00
DDMProShares Ul20200211ETF2.871.080.670.800.400.27
DDOGDatadog, Inc20200211A13.794.141.151.762.092.38
DDSDillards Inc20200211A18.674.182.482.511.691.68
DDWMWisdomTree D20200211ETF19.946.286.296.33-0.01-0.05
DEDeere & Comp20200211A4.821.891.080.900.810.99
DEAEasterly Gov20200211A5.182.090.860.541.221.54
DEACDiamond Eagl20200211A36.7013.638.988.113.565.52
DECKDeckers Outd20200211A8.121.820.530.551.281.27
DEEFXtrackers FT20200211ETF197.8810.0410.0410.040.000.00
DEFInvesco Defe20200211ETF34.189.628.887.020.742.58
DEFAiShares Adap20200211ETF31.5414.9514.9514.950.000.00
DEIDouglas Emme20200211A5.561.570.630.870.940.70
DELLDell Technol20200211A6.462.433.723.85-1.29-1.42
DEMWisdomTree E20200211ETF7.732.861.812.581.050.28
DENNDENNY'S CORP20200211A7.483.180.831.112.352.07
DESWisdomTree U20200211ETF5.232.801.631.641.171.16
DESPDespegar.com20200211A27.4525.3715.6416.119.869.36
DEURExchange-Tra20200211ETN13.986.636.666.63-0.030.00
DEUSXtrackers Ru20200211ETF14.144.864.654.650.210.21
DEWWisdomTree G20200211ETF28.685.935.085.930.850.00
DFEWisdomTree E20200211ETF9.101.791.261.260.530.53
DFENDirexion Dai20200211ETF15.6816.801.507.702.739.00
DFFNDIFFUSION PH20200211A62.6637.6327.5832.3810.515.25
DFINDonnelley Fi20200211A24.835.38-3.88-3.189.188.57
DFJWisdomTree J20200211ETF9.092.383.152.94-0.77-0.56
DFNDReality Shar20200211ETF382.19210.51210.51210.510.000.00
DFNLDavis Select20200211ETF15.7412.4639.9941.56-27.49-29.05
DFSDiscover Fin20200211A3.102.040.170.180.741.86
DFVLiPath US Tre20200211ETF63.49
DFVSiPath US Tre20200211ETF135.0514.3214.3214.320.000.00
DGDollar Gener20200211A4.761.250.390.510.860.74
DGAZVelocityShar20200211ETN21.975.273.093.262.182.02
DGBPExchange-Tra20200211ETN25.2410.199.2110.190.980.00
DGIC AADonegal Grou20200211A126.4546.0544.2243.951.282.09
DGIC BBDonegal Grou20200211A148.0328.1328.1328.130.000.00
DGIIDigi Interna20200211A19.5911.065.175.735.915.35
DGLDVelocityShar20200211ETF16.903.681.841.661.842.02
DGLYDigital Ally20200211A97.0650.8044.0840.523.7110.28
DGPDB Gold Doub20200211ETN44.0510.089.229.310.860.77
DGREWisdomTree T20200211ETF52.894.393.703.700.680.68
DGROiShares Core20200211ETF2.352.000.580.641.421.36
DGRSWisdomTree T20200211ETF25.273.593.283.290.320.31
DGRWWisdomTree T20200211ETF2.751.271.091.130.170.14
DGSWisdomTree E20200211ETF11.372.812.572.630.230.18
DGTSPDR Global20200211ETF32.159.859.438.980.420.87
DGXQuest Diagno20200211A5.031.391.121.570.27-0.18
DGZDB Gold Shor20200211ETN134.6325.0825.0825.080.000.00
DHID.R. Horton20200211A2.310.950.340.230.600.72
DHILDiamond Hill20200211A134.0320.2016.9717.122.473.77
DHRDanaher Corp20200211A3.840.920.711.200.21-0.28
DHSWisdomTree U20200211ETF3.552.111.301.650.810.46
DHTDHT HOLDINGS20200211A17.168.034.294.593.733.45
DHXDHI Group, I20200211A63.0924.0316.3116.687.747.40
DIASPDR Dow Jon20200211ETF0.700.270.130.120.140.15
DIALColumbia Div20200211ETF7.692.462.292.320.170.15
DIETDefiance Nex20200211ETF21.1220.6020.6020.600.000.00
DIGProShares Ul20200211ETF7.636.153.083.363.062.78
DIMWisdomTree I20200211ETF20.093.822.812.811.011.01
DINDine Brands20200211A17.373.591.341.402.252.19
DINTDavis Select20200211ETF36.8817.7117.7117.71-0.01-0.01
DIODDiodes Inc20200211A19.868.303.453.724.934.66
DISThe Walt Dis20200211A1.331.901.321.610.570.28
DISC AADiscovery, I20200211A3.431.600.180.471.411.12
DISC BBDiscovery, I20200211A0.00
DISC KKDiscovery, I20200211A3.691.860.390.431.381.43
DISHDISH Network20200211A5.483.602.411.930.851.67
DITAMCON Distri20200211A524.00266.15266.15266.150.000.00
DIVGlobal X Sup20200211ETF6.7315.741.79-3.350.6919.01
DIVAAGFiQ Hedged20200211ETF90.2719.739.850.588.3419.12
DIVBiShares U.S.20200211ETF5.071.230.210.211.021.02
DIVCC-Tracks Exc20200211ETN281.48
DIVOAmplify CWP20200211ETF27.4410.9410.5610.560.390.38
DIVYReality Shar20200211ETF59.4312.208.075.470.476.70
DJCBETRACS Bloom20200211ETN1456.04695.57433.29355.950.00307.14
DJCIETRACS Linke20200211ETN39.8714.8414.8414.840.000.00
DJCODaily Journa20200211A137.1136.1836.6036.610.050.03
DJDInvesco Dow20200211ETF27.8841.068.424.2333.1537.42
DJPiPath Bloomb20200211ETN5.112.382.172.180.200.20
DJPYExchange-Tra20200211ETN21.92
DKDelek US Hol20200211A11.722.560.310.882.251.68
DKLDELEK LOGIST20200211A59.1714.858.418.756.436.09
DKSDick's Sport20200211A5.172.160.490.361.121.80
DLADelta Appare20200211A169.3846.8035.9040.739.156.09
DLBDolby Labora20200211A5.561.641.160.700.480.95
DLBRVelocityShar20200211ETN153.11
DLHCDLH Holdings20200211A274.5956.5053.6051.784.694.77
DLNWisdomTree U20200211ETF2.711.531.381.440.160.09
DLNGDYNAGAS LNG20200211A80.8041.6735.1222.3710.2119.39
DLPHDelphi Techn20200211A9.653.06-0.55-0.543.613.60
DLPNDolphin Ente20200211A284.35122.65109.8189.086.8733.06
DLRDigital Real20200211A4.731.450.850.840.600.62
DLSWisdomTree I20200211ETF7.103.182.422.300.760.87
DLTHDuluth Holdi20200211A22.148.552.803.145.775.43
DLTRDollar Tree20200211A4.171.560.550.901.010.65
DLXDeluxe Corpo20200211A12.822.98-0.510.913.482.06
DMACDiaMedica Th20200211A335.33134.8074.0574.8944.7960.02
DMDVAAM S& P Dev20200211ETF31.6814.9514.9514.950.000.00
DMLPDorchester M20200211A45.9527.6919.1219.988.597.73
DMPIDelMar Pharm20200211A189.7286.1958.1868.5024.8017.78
DMRCDigimarc Cor20200211A54.2214.402.162.269.9512.12
DMREDeltaShares20200211ETF74.4415.1426.2416.50-11.08-1.36
DMRIDeltaShares20200211ETF157.6919.8419.8419.840.000.00
DMRLDeltaShares20200211ETF105.5926.3926.3926.390.000.00
DMRMDeltaShares20200211ETF64.7212.280.77-32.2211.4944.45
DMRSDeltaShares20200211ETF279.7192.1752.0866.8217.6725.30
DMTKDermTech, In20200211A180.5858.7251.0251.957.246.78
DNKNDunkin' Bran20200211A6.591.490.680.970.810.52
DNLWisdomTree G20200211ETF15.664.123.913.930.220.19
DNLIDenali Thera20200211A30.178.344.384.093.844.25
DNNDenison Mine20200211A64.6824.6618.9911.215.4013.43
DNOVFT Cboe Vest20200211ETF32.5810.6110.6110.610.000.00
DNOWNOW INC.20200211A10.885.681.013.302.902.38
DNRDenbury Reso20200211A7.143.071.942.271.130.80
DODiamond Offs20200211A25.559.324.075.055.244.27
DOCPHYSICIANS R20200211A5.212.800.560.581.442.22
DOCUDocuSign, In20200211A8.995.012.102.182.912.84
DOGProShares Sh20200211ETF2.150.910.260.440.650.47
DOGSArrow Dogs o20200211ETF50.294.3520.5920.59-16.25-16.25
DOGZDogness (Int20200211A169.81105.9045.3471.5661.2234.62
DOLWisdomTree I20200211ETF13.193.333.133.130.200.21
DOMODomo, Inc. C20200211A38.269.715.886.083.753.63
DONWisdomTree U20200211ETF4.501.740.600.161.141.59
DOOWisdomTree i20200211ETF20.413.823.833.83-0.01-0.01
DOOOBRP Inc. Com20200211A10.233.510.861.382.352.13
DOORMASONITE INT20200211A15.493.502.042.031.461.47
DORMDorman Produ20200211A27.505.793.033.142.772.66
DOVDover Corpor20200211A4.991.011.131.24-0.12-0.23
DOWDow Inc.20200211A4.941.490.860.900.630.60
DOXAmdocs Limit20200211A5.982.870.171.382.721.49
DPHCDiamondPeak20200211A49.38
DPSTDirexion Dai20200211ETF17.139.515.94-1.20-1.2310.68
DPWDPW Holdings20200211A176.3167.1543.5143.8918.1123.21
DPZDomino's Piz20200211A6.601.82-0.60-0.422.422.24
DRADDigirad Corp20200211A374.30124.7293.76117.9037.896.94
DREDuke Realty20200211A2.821.720.640.971.090.76
DRHDiamondRock20200211A9.983.691.631.892.061.79
DRIDarden Resta20200211A3.781.150.700.780.440.36
DRIODarioHealth20200211A230.3851.9713.13-27.1325.0777.61
DRIPDirexion Dai20200211ETF22.837.542.773.474.564.08
DRIVGlobal X Aut20200211ETF41.9917.7014.9914.992.692.69
DRNDirexion Dai20200211ETF37.5017.649.038.692.518.93
DRNADicerna Phar20200211A17.8216.051.172.323.3113.38
DRQDril-Quip, I20200211A23.356.572.913.053.643.52
DRRMarket Vecto20200211ETN235.31
DRRXDurect Corp20200211A56.0623.6515.8711.166.9512.49
DRSKAptus Define20200211ETF12.117.617.407.470.050.14
DRTTDIRTT Enviro20200211A106.1643.3939.4040.042.453.33
DRVDirexion Dai20200211ETF44.2815.936.8210.399.165.57
DRWWisdomTree G20200211ETF21.945.654.754.750.900.90
DSDrive Shack20200211A31.139.765.196.454.143.31
DSEDuff & Phelp20200211A29.3811.975.167.176.804.73
DSGXDescartes Sy20200211A9.979.631.281.631.967.78
DSIiShares MSCI20200211ETF3.460.890.840.820.050.08
DSKEDaseke, Inc.20200211A71.4821.7210.157.2611.0914.47
DSLVVelocityShar20200211ETF23.854.791.963.032.831.76
DSPGDSP Group In20200211A15.4131.8910.039.7322.4022.71
DSSDocument Sec20200211A224.9978.8156.8059.5216.1419.45
DSSIDiamond S Sh20200211A33.5311.634.785.336.506.33
DSTLDistillate U20200211ETF13.675.215.175.180.040.03
DSWLDeswell Indu20200211A677.60109.82109.23109.230.600.60
DSXDiana Shippi20200211A38.0614.9711.2410.303.104.67
DTDynatrace, I20200211A12.553.030.080.712.952.32
DTDWisdomTree U20200211ETF3.501.901.791.810.120.09
DTEDTE Energy C20200211A4.000.980.030.300.950.68
DTEADAVIDsTEA In20200211A132.1660.1957.3053.241.546.92
DTECALPS Disrupt20200211ETF16.866.796.926.91-0.13-0.12
DTHWisdomTree I20200211ETF14.229.479.469.460.020.02
DTILPrecision Bi20200211A38.2217.086.396.5710.6310.56
DTNWisdomTree U20200211ETF3.675.705.615.670.090.03
DTODB Crude Oil20200211ETN279.7944.9382.322.67-2.3842.03
DTSSDatasea Inc.20200211A449.51122.6294.97129.07-12.96-6.62
DTULiPath US Tre20200211ETF112.08
DTYLiPath US Tre20200211ETF10.13
DUGProShares Ul20200211ETF8.953.831.752.142.081.69
DUKDuke Energy20200211A1.700.730.200.310.530.43
DURAVanEck Vecto20200211ETF32.013.272.963.040.300.23
DUSADavis Select20200211ETF43.078.667.818.440.850.21
DUSLDirexion Dai20200211ETF29.7011.7211.8312.21-0.12-0.49
DUSTDirexion Dai20200211ETF16.577.213.824.193.393.02
DVADaVita Inc.20200211A9.393.511.891.911.601.60
DVAXDynavax Tech20200211A21.8913.113.474.406.158.68
DVDDover Motors20200211A138.1851.2815.7422.032.7228.66
DVLUFirst Trust20200211ETF22.1635.3935.3935.390.000.00
DVNDevon Energy20200211A4.601.920.881.111.040.81
DVOLFirst Trust20200211ETF11.154.164.174.16-0.010.00
DVOPSource Divid20200211ETF104.64
DVPDeep Value E20200211ETF28.1114.118.028.436.115.70
DVYiShares Sele20200211ETF1.641.030.220.330.800.69
DVYAiShares Asia20200211ETF35.6613.6413.6413.640.000.00
DVYEiShares Emer20200211ETF10.993.993.803.840.190.14
DWASInvesco DWA20200211ETF17.544.764.024.200.740.56
DWATArrow Invest20200211ETF105.8168.5559.9359.938.568.56
DWAWAdvisorShare20200211ETF39.2128.5942.5942.59-13.95-13.95
DWCRArrow DWA Co20200211ETF251.04
DWEQAdvisorShare20200211ETF81.49
DWFISPDR Dorsey20200211ETF16.243.183.163.160.010.01
DWLDDavis Select20200211ETF50.3913.2013.0713.200.130.00
DWMWisdomTree I20200211ETF14.302.432.072.010.360.42
DWMCAdvisorShare20200211ETF138.0454.6454.6454.640.000.00
DWMFWisdomTree I20200211ETF72.4120.9720.9720.970.000.00
DWPPFirst Trust20200211ETF37.3912.1112.1112.110.000.00
DWSHAdvisorShare20200211ETF31.9611.1510.7310.180.340.97
DWSNDawson Geoph20200211A96.9533.866.4619.1523.5614.69
DWUSAdvisorShare20200211ETF35.467.417.417.410.000.00
DWXSPDR S&P Int20200211ETF6.502.632.181.480.461.15
DXDynex Capita20200211A10.093.031.621.421.411.61
DXCDXC Technolo20200211A4.631.980.230.581.751.40
DXCMDexCom, Inc.20200211A13.804.201.321.792.882.42
DXDProShares Ul20200211ETF4.712.040.981.151.060.89
DXGEWisdomTree G20200211ETF53.7715.1515.1515.150.000.00
DXJWisdomTree J20200211ETF1.870.820.070.050.760.77
DXJSWisdomTree J20200211ETF51.5322.7522.2322.230.510.51
DXLGDestination20200211A196.0747.3549.1949.04-2.50-1.69
DXPEDXP Enterpri20200211A49.489.376.286.662.922.72
DXYNDixie Group20200211A210.65135.75140.27132.04-1.853.97
DYDycom Indust20200211A17.403.240.371.552.751.69
DYAIDyadic Inter20200211A93.7735.8524.6227.499.748.40
DYLSWisdomTree D20200211ETF17.048.358.118.400.23-0.06
DYNFBlackRock U.20200211ETF7.586.228.938.94-2.70-2.72
DYNTDynatronics20200211A209.9580.1468.3265.5312.9214.70
DZKDirexion Dai20200211ETF17.044.422.223.072.201.35
DZSIDASAN Zhone20200211A114.2248.7724.6621.7927.5228.19
DZZDB Gold Doub20200211ETN292.7494.22101.4193.181.231.05
EAElectronic A20200211A4.741.680.090.291.601.40
EAFGrafTech Int20200211A9.673.72-0.680.194.393.53
EAGGiShares ESG20200211ETF8.742.543.022.95-0.48-0.41
EARNELLINGTON RE20200211A40.7027.8021.8623.215.944.59
EARSAuris Medica20200211A157.5471.3665.5356.614.9114.68
EASGXtrackers MS20200211ETF17.907.648.368.36-0.73-0.73
EASIAmplify EASI20200211ETF19.024.041.161.162.882.88
EASTEASTSIDE DIS20200211A253.8769.8156.1250.3815.5921.10
EATBrinker Inte20200211A10.402.610.951.111.631.50
EBEventbrite,20200211A19.436.474.274.472.202.00
EBAYeBay Inc20200211A2.822.070.380.951.691.12
EBFEnnis, Inc.20200211A15.323.002.021.900.971.10
EBIXEbix Inc20200211A18.9310.081.107.493.192.62
EBIZGlobal X E-c20200211ETF31.6412.2210.6010.671.631.55
EBMTEagle Bancor20200211A143.1637.9836.3536.351.621.62
EBNDSPDR Bloombe20200211ETF4.621.361.331.320.030.04
EBSEmergent Bio20200211A15.666.291.444.272.522.02
EBSBMeridian Ban20200211A12.895.863.984.241.131.62
EBTCEnterprise B20200211A170.3819.429.259.4110.1910.03
ECHiShares MSCI20200211ETF7.502.431.061.391.371.04
ECHOEcho Global20200211A23.1823.551.5611.274.8912.08
ECLEcolab, Inc.20200211A4.311.671.500.530.161.14
ECLNFirst Trust20200211ETF12.594.504.504.500.000.00
ECNSiShares MSCI20200211ETF68.7122.0720.4721.010.821.05
ECOLUS Ecology,20200211A16.423.741.331.542.962.75
ECOMCHANNELADVIS20200211A28.8519.5618.5118.151.001.41
ECONColumbia Eme20200211ETF45.518.407.907.890.500.52
ECORelectroCore,20200211A134.2846.4527.5332.1317.0014.35
ECOWPacer Emergi20200211ETF71.69
ECPGEncore Capit20200211A17.115.140.790.343.834.82
ECTECA Marcellu20200211A126.1063.2563.2663.26-0.01-0.01
EDConsolidated20200211A3.541.190.490.710.700.49
EDCDirexion Dai20200211ETF4.781.830.381.161.450.67
EDENiShares MSCI20200211ETF18.504.694.664.690.030.00
EDITEditas Medic20200211A17.686.132.363.743.772.39
EDIVSPDR S&P Eme20200211ETF32.468.466.696.771.761.68
EDNTEdison Natio20200211A425.52117.52101.4596.0213.7021.64
EDOGALPS Emergin20200211ETF34.1529.7329.7329.730.000.00
EDOWFirst Trust20200211ETF20.052.922.702.920.210.00
EDRYEuroDry Ltd.20200211A816.13311.55311.55311.550.000.00
EDSAEdesa Biotec20200211A138.8130.6928.2428.212.802.53
EDUCEducational20200211A175.1556.8230.5121.3227.2035.52
EDVVanguard Wor20200211ETF8.142.152.051.780.100.37
EDZDirexion Dai20200211ETF3.044.482.564.260.240.22
EEEl Paso Elec20200211A1.910.790.520.540.270.26
EEFTEuronet Worl20200211A19.675.252.463.312.521.94
EEHELEMENTS Lin20200211ETN591.72
EELVInvesco S&P20200211ETF65.4716.6816.6316.630.040.04
EEMiShares MSCI20200211ETF2.261.610.870.740.740.87
EEMAiShares MSCI20200211ETF21.365.874.594.671.291.21
EEMDAAM S&P Emer20200211ETF142.8623.1522.6522.510.510.64
EEMOInvesco S&P20200211ETF91.5627.6927.6927.690.000.00
EEMSiShares MSCI20200211ETF102.3023.8023.8923.80-0.090.00
EEMViShares Edge20200211ETF2.281.060.780.850.280.21
EEMXSPDR MSCI Em20200211ETF15.032.284.994.99-2.71-2.71
EESWisdomTree U20200211ETF10.943.823.203.010.630.82
EETProShares Ul20200211ETF38.6510.4910.3910.570.10-0.08
EEVProShares Tr20200211ETF4.592.222.361.65-0.140.57
EEXEmerald Hold20200211A34.937.233.073.904.163.33
EFAiShares MSCI20200211ETF1.440.590.170.280.420.31
EFADProShares MS20200211ETF21.192.822.342.780.480.04
EFASGlobal X MSC20200211ETF42.034.874.874.870.000.00
EFAViShares Edge20200211ETF1.440.580.550.560.030.02
EFAXSPDR MSCI EA20200211ETF26.7118.6818.8918.74-0.21-0.06
EFCEllington Fi20200211A5.642.621.141.241.481.38
EFGiShares MSCI20200211ETF12.663.893.473.390.420.50
EFNLiShares MSCI20200211ETF36.1712.5610.1611.762.390.80
EFOProShares Ul20200211ETF46.118.834.135.444.703.39
EFOIEnergy Focus20200211A138.1257.1951.8844.974.5912.21
EFSCEnterprise F20200211A20.475.752.612.583.143.17
EFUProShares Tr20200211ETF40.558.908.317.120.591.78
EFViShares MSCI20200211ETF2.301.220.960.910.260.31
EFXEquifax, Inc20200211A6.291.390.991.080.400.31
EFZProShares Tr20200211ETF13.454.114.084.080.020.02
EGANeGain Corpor20200211A47.4514.821.271.8311.7012.98
EGBNEagle Bancor20200211A14.866.330.770.985.645.43
EGHT8x8, Inc. Co20200211A7.862.181.011.451.170.72
EGLEEagle Bulk S20200211A38.8017.068.306.228.0010.89
EGOEldorado Gol20200211A14.556.941.401.855.545.10
EGOVNIC Inc20200211A10.357.540.422.001.715.41
EGPEastGroup Pr20200211A9.562.290.780.821.521.47
EGPTVanEck Vecto20200211ETF74.9413.2610.0410.043.233.23
EGRXEagle Pharma20200211A50.7812.979.179.133.563.84
EGYVaalco Energ20200211A75.4626.3814.9914.9011.4711.52
EHCEncompass He20200211A7.382.350.661.041.691.31
EHTHeHealth, Inc20200211A18.658.261.100.423.747.78
EIDOiShares MSCI20200211ETF4.233.191.541.601.651.59
EIDXEidos Therap20200211A159.2734.1332.7623.831.0810.29
EIGEmployers Ho20200211A15.793.381.361.232.022.14
EIGIEndurance In20200211A24.6512.615.996.376.696.32
EIGREiger BioPha20200211A29.346.93-0.24-0.106.917.03
EINCVanEck Vecto20200211ETF140.1045.5241.5941.593.933.93
EIRLiShares MSCI20200211ETF20.818.238.318.24-0.08-0.01
EISiShares MSCI20200211ETF69.5722.8122.8322.91-0.02-0.10
EIXEdison Inter20200211A4.181.170.760.730.400.44
EJANInnovator MS20200211ETF45.6612.7712.7812.78-0.01-0.01
EJULInnovator MS20200211ETF39.5816.9516.8316.950.130.00
EKARIdeanomics N20200211ETF62.2331.0031.0031.000.000.00
EKSOEkso Bionics20200211A51.8539.1020.4222.846.6415.82
ELThe Estee La20200211A4.942.120.490.591.621.52
ELAEnvela Corpo20200211A70.3180.5533.9162.0712.1218.21
ELANElanco Anima20200211A4.491.691.471.510.230.18
ELDWisdomTree E20200211ETF20.138.438.278.290.160.14
ELFe.l.f. Beaut20200211A12.633.340.221.603.121.74
ELGXEndologix In20200211A131.1251.9534.2735.7412.4516.40
ELLOEllomay Capi20200211A319.51107.26107.42106.84-0.110.41
ELMDElectromed,20200211A156.9945.2135.4938.623.886.51
ELOXEloxx Pharma20200211A119.5431.1922.1721.248.009.95
ELSEquity Lifes20200211A5.151.550.800.720.750.84
ELSEElectro-Sens20200211A265.5987.6887.6887.680.000.00
ELTKEltek Ltd20200211A124.2447.6334.2332.5311.4015.12
ELVTElevate Cred20200211A58.9139.928.1813.4314.0826.09
ELYCallaway Gol20200211A12.4511.95-12.26-4.6323.1416.70
EMAGVanEck Vecto20200211ETF194.2435.3436.0536.05-0.70-0.70
EMANeMagin Corpo20200211A296.64119.7487.81104.7423.4915.14
EMBiShares J.P.20200211ETF0.910.460.290.300.160.16
EMBHiShares Inte20200211ETF34.2816.8316.8316.830.000.00
EMCBWisdomTree E20200211ETF86.0813.0013.5813.58-0.58-0.58
EMCFEmclaire Fin20200211A395.27167.21167.21167.210.000.00
EMCGWisdomTree E20200211ETF50.0913.8613.2813.860.590.00
EMDVProShares MS20200211ETF35.5013.0213.0213.020.000.00
EMEEMCOR Group,20200211A12.933.402.202.421.200.99
EMFMGlobal X MSC20200211ETF55.238.028.028.020.000.00
EMGFiShares Edge20200211ETF36.437.697.207.110.490.58
EMHYiShares J.P.20200211ETF7.542.422.012.390.410.03
EMIFiShares Emer20200211ETF72.6115.6415.6415.640.000.00
EMIHXtrackers Em20200211ETF43.9418.0918.0918.090.000.00
EMKREmcore Corp20200211A74.1621.7418.4416.892.774.86
EMLEastern Comp20200211A235.4152.5150.8749.111.343.38
EMLCVanEck Vecto20200211ETF3.011.441.011.060.440.38
EMLPFirst Trust20200211ETF4.203.283.133.110.170.18
EMMFWisdomTree E20200211ETF113.3618.2417.9617.960.280.28
EMMSEmmis Commun20200211A117.1622.6114.4914.398.148.24
EMNEastman Chem20200211A6.862.121.061.161.060.96
EMNTPIMCO Enhanc20200211ETF6.9814.9914.9914.990.000.00
EMPEntergy Miss20200211A15.192.131.851.940.280.19
EMQQEMQQ The Eme20200211ETF21.867.206.425.980.771.22
EMREmerson Elec20200211A2.690.92-0.26-0.131.171.04
EMSGXtrackers MS20200211ETF31.5414.7314.7314.730.000.00
EMSHProShares Sh20200211ETF50.3027.2927.9027.29-0.610.00
EMTLSPDR DoubleL20200211ETF18.737.226.426.340.800.88
EMTYProShares De20200211ETF16.494.295.614.95-1.32-0.66
EMXEMX Royalty20200211A64.7226.1722.179.093.7717.05
EMXCiShares MSCI20200211ETF42.676.337.276.17-0.930.17
ENBEnbridge, In20200211A2.370.970.420.460.550.50
ENBLENABLE MIDST20200211A11.443.750.520.373.223.36
ENDPEndo Interna20200211A16.247.291.222.915.964.38
ENFRAlerian Ener20200211ETF30.6420.3120.0420.160.280.16
ENGENGlobal Cor20200211A210.6790.1675.0472.9315.7417.53
ENLCENLINK MIDST20200211A21.487.606.036.301.561.30
ENLVEnlivex Ther20200211A416.61117.08102.0297.2014.8419.92
ENOBEnochian Bio20200211A100.7430.4218.5514.1012.2816.39
ENORiShares MSCI20200211ETF41.977.972.623.405.364.58
ENPHEnphase Ener20200211A5.262.190.610.651.561.54
ENREnergizer Ho20200211A12.643.080.961.712.121.37
ENSEnerSys, Inc20200211A13.203.380.560.802.822.58
ENSGThe Ensign G20200211A14.1013.860.020.0514.2314.20
ENSVEnservco Cor20200211A99.4752.7745.4748.015.944.80
ENTGlobal Eagle20200211A259.3089.0380.7571.9610.0517.09
ENTAEnanta Pharm20200211A25.767.203.313.963.373.24
ENTGEntegris Inc20200211A7.523.690.710.852.992.85
ENTRERShares Ent20200211ETF18.068.919.249.29-0.32-0.38
ENTXEntera Bio L20200211A289.0733.3333.3633.36-0.03-0.03
ENVENVESTNET, I20200211A14.742.751.211.261.551.49
ENVAEnova Intern20200211A18.734.791.912.282.792.50
ENZEnzo Biochem20200211A102.6735.4224.6723.578.1111.85
ENZLiShares Trus20200211ETF32.728.438.098.260.340.17
EOGEOG Resource20200211A4.822.570.660.920.751.65
EOLSEvolus, Inc.20200211A39.9414.675.0716.446.76-1.84
EPACEnerpac Tool20200211A12.683.420.971.242.452.18
EPAMEPAM SYSTEMS20200211A16.653.341.982.011.361.34
EPAYBottomline T20200211A11.192.582.131.300.451.27
EPCEdgewell Per20200211A15.513.620.10-0.183.523.80
EPDEnterprise P20200211A3.942.670.931.901.740.77
EPHEiShares MSCI20200211ETF5.001.660.841.030.820.63
EPIWisdomTree I20200211ETF4.081.901.191.270.710.63
EPIXESSA Pharma20200211A272.4399.4270.4872.981.9226.03
EPMEvolution Pe20200211A43.1411.805.186.006.635.80
EPOLiShares MSCI20200211ETF5.182.110.590.711.471.40
EPPiShares MSCI20200211ETF2.351.230.540.640.690.59
EPREPR Properti20200211A7.042.961.961.861.011.10
EPRFInnovator S&20200211ETF21.163.492.713.100.770.39
EPRTEssential Pr20200211A8.122.491.721.770.770.72
EPSWisdomTree U20200211ETF5.082.252.212.150.040.10
EPSNEpsilon Ener20200211A177.9747.7147.7147.710.000.00
EPUiShares MSCI20200211ETF24.069.558.558.161.001.39
EPVProShares Ul20200211ETF20.997.536.586.790.940.73
EPZMEpizyme, Inc20200211A24.6110.062.035.504.064.54
EQEquillium, I20200211A269.4095.2574.6275.386.9118.95
EQALInvesco Russ20200211ETF6.363.342.921.910.411.42
EQBKEquity Bancs20200211A50.0812.249.129.373.132.88
EQCEquity Commo20200211A7.421.890.620.591.281.30
EQHEquitable Ho20200211A4.041.530.870.810.670.72
EQIXEquinix, Inc20200211A13.993.511.761.841.741.66
EQLALPS Equal S20200211ETF20.104.264.264.260.000.00
EQMEQM Midstrea20200211A15.504.702.282.872.341.83
EQREquity Resid20200211A3.921.28-0.40-0.101.681.38
EQRRProShares Eq20200211ETF7.613.993.723.800.260.18
EQSEquus Total20200211A498.00200.57200.57200.570.000.00
EQTEQT CORP20200211A19.198.223.894.314.323.90
EQWLInvesco S&P20200211ETF26.0211.6211.1611.620.460.01
EQXEquinox Gold20200211A22.779.622.563.717.085.92
ERAERA GROUP IN20200211A39.9910.125.905.044.065.09
ERFEnerplus Cor20200211A19.649.513.213.026.266.50
ERIEldorado Res20200211A6.362.030.840.951.181.07
ERIEErie Indemni20200211A25.206.813.454.003.012.81
ERIIEnergy Recov20200211A14.8918.5014.5515.073.953.42
ERMEquityCompas20200211ETF46.3421.2521.2521.250.000.00
EROSEROS INTERNA20200211A35.9418.960.7113.5117.875.46
ERSXERShares Non20200211ETF42.035.825.825.820.000.00
ERUSiShares MSCI20200211ETF6.801.920.841.141.080.78
ERXDirexion Dai20200211ETF7.954.211.561.732.662.49
ERYDirexion Dai20200211ETF4.832.041.371.010.671.03
ESEversource E20200211A2.511.090.110.030.971.06
ESBKElmira Savin20200211A186.3247.3742.3344.030.003.29
ESCAEscalade Inc20200211A276.2634.2122.3719.3510.9414.86
ESEESCO Technol20200211A17.292.240.080.542.161.70
ESEAEuroseas Ltd20200211A579.43190.52182.69179.109.2311.61
ESGFlexShares T20200211ETF5.3314.282.504.380.159.84
ESGDiShares Trus20200211ETF9.182.061.811.850.250.21
ESGEiShares, Inc20200211ETF10.341.850.891.290.950.56
ESGGFlexShares S20200211ETF23.024.424.634.28-0.210.14
ESGNColumbia Sus20200211ETF100.30
ESGREnstar Group20200211A68.8216.4013.8014.242.602.17
ESGSColumbia Sus20200211ETF74.4424.5825.4624.58-0.880.00
ESGUiShares Trus20200211ETF3.490.930.670.790.260.13
ESGVVanguard ESG20200211ETF4.941.230.810.900.410.33
ESIElement Solu20200211A8.402.511.601.540.920.97
ESLTElbit System20200211A33.8716.6315.6116.171.020.45
ESMLiShares ESG20200211ETF16.5710.8010.2310.160.570.64
ESNGDirexion MSC20200211ETF165.3918.2518.2518.250.000.00
ESNTEssent Group20200211A7.222.601.080.881.521.72
ESPEspey Mfg. &20200211A205.3468.9445.9439.8918.4429.00
ESPOVanEck Vecto20200211ETF23.349.386.907.012.482.37
ESPREsperion The20200211A21.307.641.372.696.004.95
ESQEsquire Fina20200211A281.3584.9778.1875.701.129.16
ESRTEMPIRE STATE20200211A7.862.710.350.842.351.87
ESSEssex Proper20200211A8.962.360.841.061.521.30
ESSAESSA Bancorp20200211A156.4052.1555.6351.60-3.860.53
ESTAEstablishmen20200211A62.5714.045.866.546.827.50
ESTCElastic N.V.20200211A12.643.801.721.072.082.74
ESTEEarthstone E20200211A54.3315.945.699.247.836.70
ESXBCommunity Ba20200211A38.1012.212.845.459.226.89
ETEnergy Trans20200211A8.172.670.620.972.051.70
ETFCE*Trade Fina20200211A3.692.29-0.230.631.461.66
ETHEthan Allen20200211A13.033.670.220.563.453.10
ETHOETF Managers20200211ETF38.4111.8010.5911.171.210.63
ETMEntercom Com20200211A23.3211.104.545.156.525.95
ETNEaton Corpor20200211A3.001.220.370.340.850.88
ETNB89bio, Inc.20200211A379.3687.5761.8732.24-2.5261.56
ETONEton Pharmac20200211A77.4231.4519.2717.7312.5313.83
ETREntergy Corp20200211A2.330.860.020.050.830.81
ETRNEquitrans Mi20200211A11.715.213.893.461.321.76
ETSYEtsy, Inc.20200211A8.312.871.281.201.591.67
ETTXEntasis Ther20200211A771.93197.97196.15193.310.004.52
EUDGWisdomTree E20200211ETF44.7220.5820.5820.580.000.00
EUDVProShares MS20200211ETF40.6741.2642.3741.26-1.120.00
EUFNiShares MSCI20200211ETF5.171.940.921.071.020.87
EUMProShares Tr20200211ETF5.822.720.590.442.132.29
EUMFWisdomTree E20200211ETF73.8861.4414.8961.4446.830.00
EUMViShares Edge20200211ETF12.994.234.234.230.000.00
EURLDirexion Dai20200211ETF16.063.622.142.561.481.07
EURNEURONAV NV20200211A10.034.731.011.343.723.39
EURZXtrackers Eu20200211ETF15.787.937.937.930.000.00
EUSAiShares MSCI20200211ETF8.711.803.162.29-1.36-0.49
EUSCWisdomTree E20200211ETF30.122.102.452.45-0.34-0.34
EVEaton Vance20200211A8.502.440.831.201.601.24
EVAEnviva Partn20200211A17.796.895.395.441.501.46
EVBGEverbridge,20200211A19.435.393.353.392.041.99
EVBNEvans Bancor20200211A155.4347.4128.9334.611.2912.73
EVCEntravision20200211A53.4823.8420.0819.552.894.28
EVEREverQuote, I20200211A38.2511.124.765.326.345.81
EVFMEvofem Biosc20200211A99.3549.7018.0316.0432.4234.62
EVGNEVOGENE LTD.20200211A305.98163.9596.1893.8173.7371.84
EVHEvolent Heal20200211A16.547.313.954.073.363.25
EVIEVI Industri20200211A137.0532.259.1310.7517.1521.33
EVKEver-Glory I20200211A2580.65969.21969.21969.210.000.00
EVLOEvelo Biosci20200211A279.7854.2031.8842.039.9312.23
EVOKEvoke Pharma20200211A121.8345.5837.8727.606.2117.95
EVOLEvolving Sys20200211A166.1046.5437.9535.431.0210.26
EVOPEVO Payments20200211A22.594.833.333.272.142.31
EVREvercore Inc20200211A12.373.361.700.471.642.89
EVRGEvergy, Inc.20200211A2.951.070.430.510.640.55
EVRIEveri Holdin20200211A11.233.380.831.162.552.22
EVSIEnvision Sol20200211A130.3039.0926.8727.621.8311.27
EVTCEVERTEC, INC20200211A13.645.882.203.013.652.87
EVXVanEck Vecto20200211ETF83.2651.8322.1922.11-0.070.01
EWEdwards Life20200211A6.492.220.811.031.411.19
EWAiShares MSCI20200211ETF4.391.990.991.111.000.88
EWBCEast-West Ba20200211A7.373.671.653.070.560.60
EWCiShares MSCI20200211ETF3.301.601.161.080.430.49
EWCOInvesco Exch20200211ETF39.158.928.668.660.260.26
EWDiShares MSCI20200211ETF3.040.940.210.140.730.81
EWGiShares MSCI20200211ETF3.391.500.891.030.610.47
EWGSiShares MSCI20200211ETF23.013.543.543.540.000.00
EWHiShares MSCI20200211ETF4.212.421.441.500.980.92
EWIiShares MSCI20200211ETF3.371.601.021.150.580.45
EWJiShares MSCI20200211ETF1.670.670.220.310.440.36
EWJEiShares MSCI20200211ETF27.8626.7926.7926.790.000.00
EWJViShares MSCI20200211ETF27.198.949.749.74-0.80-0.80
EWKiShares MSCI20200211ETF10.282.712.802.80-0.09-0.09
EWLiShares MSCI20200211ETF2.381.270.750.840.520.43
EWMiShares MSCI20200211ETF3.813.081.702.091.401.01
EWMCInvesco S&P20200211ETF18.136.876.876.720.000.15
EWNiShares MSCI20200211ETF3.561.330.220.551.110.79
EWOiShares MSCI20200211ETF16.077.825.545.082.282.75
EWPiShares MSCI20200211ETF3.451.430.660.880.770.55
EWQiShares MSCI20200211ETF3.151.440.590.720.840.72
EWREInvesco S&P20200211ETF11.923.872.963.010.910.85
EWSiShares MSCI20200211ETF4.451.830.860.910.960.91
EWSCInvesco S&P20200211ETF22.196.486.456.450.020.02
EWTiShares MSCI20200211ETF2.491.380.540.930.840.45
EWUiShares MSCI20200211ETF3.051.410.911.010.490.40
EWUSiShares MSCI20200211ETF56.4813.0911.8011.791.291.30
EWVProShares Tr20200211ETF29.896.405.035.331.371.07
EWWiShares MSCI20200211ETF2.160.960.250.350.710.61
EWXSPDR S&P Eme20200211ETF14.763.893.493.480.410.42
EWYiShares MSCI20200211ETF1.610.990.320.480.680.52
EWZiShares MSCI20200211ETF2.282.021.021.181.010.84
EWZSiShares MSCI20200211ETF17.218.217.195.061.023.14
EXASExact Scienc20200211A12.163.061.021.362.041.70
EXCExelon Corpo20200211A2.433.981.171.062.842.95
EXELExelixis Inc20200211A6.914.723.342.301.362.42
EXFOEXFO INC.20200211A84.7530.395.720.2821.2130.08
EXIiShares Glob20200211ETF23.656.866.206.180.660.68
EXKEndeavour Si20200211A50.4121.0215.7913.074.807.96
EXLSExlService H20200211A21.184.991.991.863.003.13
EXPEagle Materi20200211A15.643.290.901.162.322.13
EXPDExpeditors I20200211A5.031.750.420.411.331.35
EXPEExpedia Grou20200211A3.421.480.550.530.910.95
EXPIeXp World Ho20200211A42.1527.1421.9017.484.859.61
EXPOExponent Inc20200211A13.083.241.811.431.391.81
EXPRExpress, Inc20200211A23.839.873.463.966.415.91
EXRExtra Space20200211A6.002.211.030.471.181.75
EXTNExterran Cor20200211A44.6313.084.915.157.907.93
EXTRExtreme Netw20200211A17.387.873.333.814.554.07
EYENational Vis20200211A14.472.680.500.572.172.11
EYEGEyegate Phar20200211A117.1151.8043.4937.373.1314.43
EYENEyenovia, In20200211A428.1985.4790.1183.21-4.472.38
EYESSecond Sight20200211A125.5832.4315.0016.6315.8515.87
EYLDCambria Emer20200211ETF207.5652.8142.8830.2412.9922.76
EYPTEyePoint Pha20200211A67.2822.1615.589.194.8312.95
EZAiShares MSCI20200211ETF5.391.530.991.070.550.46
EZJProShares Ul20200211ETF31.673.663.344.580.32-0.92
EZMWisdomTree U20200211ETF8.612.882.872.860.010.02
EZPWEzcorp Inc20200211A22.348.822.943.065.895.77
EZUiShare MSCI20200211ETF2.380.900.500.590.410.32
FFord Motor C20200211A12.314.622.032.182.582.44
FAARFirst Trust20200211ETF34.755.305.305.300.000.00
FABFirst Trust20200211ETF33.2310.788.658.682.132.09
FADFirst Trust20200211ETF33.769.257.687.651.571.61
FAFFirst Americ20200211A6.041.510.650.740.860.77
FALNiShares Fall20200211ETF20.9011.2310.7311.170.490.05
FAMIFarmmi, Inc.20200211A107.8355.1536.2636.0914.3519.18
FANFirst Trust20200211ETF10.504.684.593.310.091.37
FANGDiamondback20200211A6.061.760.660.561.101.21
FARMFarmer Bros20200211A41.8129.282.6411.236.1017.58
FAROFaro Technol20200211A29.957.862.273.295.604.58
FASDirexion Dai20200211ETF5.723.68-0.061.453.732.22
FASTFastenal Co20200211A3.041.660.020.061.241.61
FATFAT Brands I20200211A200.21294.9589.9293.006.59110.29
FATEFate Therape20200211A27.286.942.072.914.734.04
FAUGFT Cboe Vest20200211ETF24.4917.8335.2235.22-17.42-17.42
FAUSFirst Trust20200211ETF56.2525.5525.5525.550.000.00
FAZDirexion Dai20200211ETF5.252.111.510.820.601.30
FBFacebook, In20200211A1.540.860.180.120.690.74
FBCFlagstar Ban20200211A12.543.381.552.451.040.93
FBGXUBS AG FI En20200211ETN43.5614.7713.1113.031.661.73
FBHSFORTUNE BRAN20200211A6.484.540.742.880.791.65
FBIOFortress Bio20200211A53.7720.0514.6214.833.505.23
FBIZFirst Busine20200211A107.2723.4014.6716.678.416.73
FBKFB Financial20200211A16.274.983.083.321.901.66
FBMFoundation B20200211A16.133.660.541.293.122.39
FBMSFirst Bancsh20200211A29.2912.980.52-0.416.7013.19
FBNCFirst Bancor20200211A19.154.911.731.753.253.23
FBNDFidelity Tot20200211ETF3.001.150.801.540.35-0.40
FBPFirst BanCor20200211A11.183.151.852.111.291.03
FBSSFauquier Ban20200211A296.49155.79157.39153.980.001.81
FBTFirst Trust20200211ETF8.944.161.422.442.751.72
FBZFirst Trust20200211ETF57.2914.3813.5913.370.791.01
FCFranklin Cov20200211A20.545.862.402.833.463.03
FCAFirst Trust20200211ETF95.0841.2241.2241.220.000.00
FCALFirst Trust20200211ETF20.6510.339.339.331.001.00
FCANFirst Trust20200211ETF28.453.963.963.960.000.00
FCAPFirst Capita20200211A338.77126.55126.55126.550.000.00
FCAUFIAT CHRYSLE20200211A7.564.532.522.702.011.83
FCBCFirst Commun20200211A33.2710.566.246.834.313.73
FCBPFirst Choice20200211A122.6628.5824.2119.895.198.66
FCCOFirst Commun20200211A319.1256.5155.6955.630.270.87
FCCY1st Constitu20200211A264.1030.6030.4624.250.796.36
FCEFFirst Trust20200211ETF29.596.006.156.15-0.15-0.15
FCELFuelCell Ene20200211A49.5621.7713.9611.397.3510.39
FCFFirst Common20200211A7.473.611.813.041.800.57
FCFSFirstCash, I20200211A9.662.791.001.071.791.72
FCGFirst Trust20200211ETF10.814.972.502.982.492.00
FCNFTI Consulti20200211A12.254.813.333.331.481.48
FCNC AAFirst Citize20200211A36.959.336.937.602.241.68
FCOMFidelity MSC20200211ETF5.113.581.871.651.711.93
FCORFidelity Cor20200211ETF8.244.132.772.781.351.35
FCPIFidelity Sto20200211ETF23.7112.9511.3711.371.581.58
FCPTFour Corners20200211A9.563.171.491.771.691.41
FCTRFirst Trust20200211ETF21.979.869.619.610.250.25
FCVTFirst Trust20200211ETF31.057.597.437.540.160.05
FCXFreeport-McM20200211A8.033.861.371.342.492.51
FDBCFidelity D &20200211A367.19105.60105.60105.600.000.00
FDDFirst Trust20200211ETF10.123.542.032.081.511.45
FDEFFirst Defian20200211A15.904.120.801.313.322.81
FDEMFidelity Tar20200211ETF20.244.013.853.780.150.23
FDEVFidelity Tar20200211ETF15.683.983.983.980.000.00
FDHYFidelity Hig20200211ETF12.445.309.139.32-3.82-4.01
FDISFidelity MSC20200211ETF5.604.872.882.651.982.21
FDIVFirst Trust20200211ETF19.213.623.673.64-0.05-0.02
FDLFirst Trust20200211ETF3.461.801.201.240.620.56
FDLOFidelity Low20200211ETF6.052.151.261.810.890.34
FDMFirst Trust20200211ETF10.843.363.083.460.28-0.10
FDMOFidelity Mom20200211ETF10.586.366.176.330.190.03
FDNFirst Trust20200211ETF3.991.831.400.870.440.97
FDNIFirst Trust20200211ETF11.2520.4116.1920.150.280.26
FDPFresh Del Mo20200211A14.493.671.381.282.282.39
FDRRFidelity Div20200211ETF32.827.005.806.181.200.82
FDSFactset Rese20200211A8.922.300.400.641.901.66
FDTFirst Trust20200211ETF22.896.215.715.840.500.37
FDTSFirst Trust20200211ETF189.2037.7529.0629.068.698.69
FDUSFidus Invest20200211A20.909.394.145.693.613.69
FDVVFidelity Hig20200211ETF16.095.185.035.070.140.10
FDXFedEx Corpor20200211A4.861.890.750.631.151.27
FEFirstEnergy20200211A2.031.020.220.370.810.65
FEIMFrequency El20200211A247.6274.3370.1870.45-0.243.82
FELEFranklin Ele20200211A14.063.251.491.551.751.70
FEMFirst Trust20200211ETF14.345.735.385.190.350.54
FEMBFirst Trust20200211ETF14.2910.916.279.344.641.57
FEMSFirst Trust20200211ETF46.5314.1413.9513.880.180.27
FENCFennec Pharm20200211A114.3948.2737.2838.0310.9110.30
FENYFidelity MSC20200211ETF7.103.252.992.830.260.42
FEPFirst Trust20200211ETF15.193.403.903.36-0.500.03
FETFORUM ENERGY20200211A108.1544.0834.2428.869.1515.25
FEULCredit Suiss20200211ETN126.3728.0128.0128.010.000.00
FEUZFirst Trust20200211ETF111.8114.6914.6014.600.090.09
FEXFirst Trust20200211ETF4.891.571.091.220.480.35
FEYEFireEye, Inc20200211A6.563.61-0.15-0.173.773.79
FEZSPDR EURO ST20200211ETF2.471.120.760.850.360.27
FFFuture Fuel20200211A20.125.762.522.543.253.23
FFBCFirst Financ20200211A11.3422.530.912.001.8919.54
FFBWFFBW, Inc. C20200211A14.917.142.322.254.834.89
FFEUBarclays ETN20200211ETN45.0455.894.4845.160.000.00
FFGFBL Financia20200211A66.7817.4710.7513.534.553.94
FFHGFormula Foli20200211ETF38.6813.5211.9112.951.030.56
FFHLFuwei Films20200211A357.05166.89123.25124.0144.6543.95
FFICFlushing Fin20200211A14.484.741.701.613.043.14
FFINFirst Financ20200211A10.754.864.665.000.20-0.14
FFIUUVA Unconstr20200211ETF27.318.038.038.030.000.00
FFIVF5 Networks20200211A7.533.880.461.893.432.00
FFNWFirst Financ20200211A113.9027.2919.2012.307.3115.15
FFRFirst Trust20200211ETF33.759.949.949.940.000.00
FFSGFormulaFolio20200211ETF42.5717.1817.2217.22-0.04-0.04
FFTGFormulaFolio20200211ETF29.898.628.628.620.000.00
FFTIFormulaFolio20200211ETF17.115.245.145.140.100.10
FFTYInnovator IB20200211ETF6.983.352.072.651.270.69
FFWMFirst Founda20200211A20.7824.091.851.662.3621.07
FGFGL Holdings20200211A8.323.661.762.371.481.28
FGBIFIRST GUARAN20200211A368.5982.8960.2865.9923.1817.20
FGDFirst Trust20200211ETF13.003.632.842.300.791.33
FGENFibroGen, In20200211A17.664.85-0.010.184.814.68
FGMFirst Trust20200211ETF47.1333.3825.2133.388.230.00
FHBFirst Hawaii20200211A7.521.78-0.27-0.191.491.34
FHIFederated He20200211A13.245.071.472.051.062.99
FHKFirst Trust20200211ETF152.5151.3251.3251.320.000.00
FHLCFidelity MSC20200211ETF6.105.590.771.084.844.53
FHNFirst Horizo20200211A6.102.560.580.851.981.72
FIFRANKS INTER20200211A29.469.713.086.126.643.58
FIBKFirst Inters20200211A21.2712.044.375.311.936.59
FIBRiShares Edge20200211ETF17.095.565.565.560.000.00
FICOFair Isaac C20200211A15.764.271.881.992.292.27
FIDFirst Trust20200211ETF19.5114.866.156.158.728.72
FIDIFidelity Int20200211ETF44.446.064.764.761.301.30
FIDUFidelity MSC20200211ETF4.232.320.461.111.861.21
FIEEFI Enhanced20200211ETN100.3440.7838.1140.782.680.00
FIHDUBS AG FI En20200211ETN80.5220.9120.7120.900.200.01
FILLiShares MSCI20200211ETF128.7559.0856.0453.393.095.77
FINXGlobal X Fun20200211ETF20.456.314.904.081.412.24
FISFidelity Nat20200211A2.310.940.180.010.760.94
FISIFinancial In20200211A48.3318.207.208.513.099.52
FISRSPDR SSGA Fi20200211ETF14.744.704.804.71-0.11-0.01
FISVFiserv Inc20200211A3.230.970.300.190.670.78
FITFitbit, Inc.20200211A15.176.031.422.414.613.62
FITBFifth Third20200211A3.461.810.400.501.411.31
FITESPDR S&P Ken20200211ETF53.4722.082.5213.1719.738.92
FIVAFidelity Int20200211ETF25.915.615.615.610.000.00
FIVEFive Below,20200211A8.002.240.511.001.731.24
FIVGDefiance Nex20200211ETF5.321.831.360.580.481.25
FIVNFIVE9, INC.20200211A10.532.730.140.482.592.25
FIWFirst Trust20200211ETF12.254.183.773.780.400.39
FIXComfort Syst20200211A17.254.171.711.852.462.31
FIXDFirst Trust20200211ETF5.071.461.211.300.240.15
FIXXHomology Med20200211A53.4615.099.738.824.276.26
FIYYBarclays ETN20200211ETN132.8519.6617.8417.841.061.06
FIZZNational Bev20200211A18.054.75-0.161.144.913.61
FJNKPacific Glob20200211ETF17.27
FJPFirst Trust20200211ETF48.359.419.329.410.090.00
FKOFirst Trust20200211ETF64.6530.6630.6630.660.000.00
FKUFirst Trust20200211ETF58.6313.429.588.343.825.06
FLFoot Locker,20200211A4.471.890.570.521.311.36
FLAGFLAG-Forensi20200211ETF124.5643.8943.8943.890.000.00
FLATiPath US Tre20200211ETF80.02
FLAXFranklin FTS20200211ETF38.3312.406.466.645.955.78
FLBLFranklin Lib20200211ETF25.547.007.007.000.000.00
FLBRFranklin FTS20200211ETF36.6711.1610.6510.790.500.37
FLCAFranklin FTS20200211ETF14.6317.4617.4617.460.000.00
FLCBFranklin Lib20200211ETF11.420.140.130.140.010.00
FLCHFranklin FTS20200211ETF33.8410.537.947.962.592.57
FLCOFranklin Lib20200211ETF27.124.584.584.580.000.00
FLDMFluidigm Cor20200211A42.3328.728.7714.4310.8714.27
FLDRFidelity Low20200211ETF4.291.511.491.490.020.02
FLEEFranklin FTS20200211ETF9.113.573.573.570.000.00
FLEHFranklin FTS20200211ETF31.12
FLEUBarclays ETN20200211ETN109.7330.1330.1330.130.000.00
FLEXFlex Ltd. Or20200211A7.744.310.560.763.763.57
FLFRFranklin FTS20200211ETF12.264.454.454.450.000.00
FLGBFranklin FTS20200211ETF21.214.804.654.720.150.08
FLGECredit Suiss20200211ETN43.6213.8414.7014.10-0.87-0.26
FLGRFranklin FTS20200211ETF13.138.758.758.750.000.00
FLGTFulgent Gene20200211A45.2621.8517.6715.553.456.27
FLHKFranklin FTS20200211ETF26.884.364.514.70-0.15-0.34
FLHYFranklin Lib20200211ETF8.875.125.125.120.000.00
FLIAFranklin Lib20200211ETF36.377.987.987.980.000.00
FLICFirst of Lon20200211A24.9924.954.170.853.5923.68
FLINFranklin FTS20200211ETF26.564.494.494.490.000.00
FLIRFlir Systems20200211A6.372.30-1.060.173.362.13
FLIYFranklin FTS20200211ETF5.930.690.690.690.000.00
FLJHFranklin FTS20200211ETF50.652.002.002.000.000.00
FLJPFranklin FTS20200211ETF32.069.878.859.421.020.46
FLKRFranklin FTS20200211ETF88.4720.9220.9220.920.000.00
FLLFull House R20200211A97.9834.6318.5910.439.6124.13
FLLAFranklin FTS20200211ETF58.2930.4330.4330.430.000.00
FLLVFranklin Lib20200211ETF11.306.205.515.470.690.73
FLMFirst Trust20200211ETF180.3611.6111.6111.610.000.00
FLMBFranklin Lib20200211ETF33.7516.2216.2216.220.000.00
FLMIFranklin Lib20200211ETF35.440.510.510.510.000.00
FLMNFalcon Miner20200211A52.5616.625.895.1710.0611.45
FLMXFranklin FTS20200211ETF61.6530.5130.5130.510.000.00
FLNFirst Trust20200211ETF68.9016.2616.2616.260.000.00
FLNGFLEX LNG Ltd20200211A141.1046.0147.0844.18-1.121.83
FLNTFluent, Inc.20200211A52.8820.2811.8911.125.849.09
FLOFlowers Food20200211A4.631.990.710.771.281.21
FLOTiShares Floa20200211ETF1.960.620.620.620.000.00
FLOWSPX FLOW, In20200211A35.588.804.214.904.203.89
FLQDFranklin Lib20200211ETF39.238.058.058.050.000.00
FLQEFranklin Lib20200211ETF53.5310.536.8910.493.630.04
FLQHFranklin Lib20200211ETF25.485.835.235.830.610.00
FLQLFranklin Lib20200211ETF7.903.533.223.080.310.45
FLQMFranklin Lib20200211ETF17.2214.5613.2813.791.290.77
FLQSFranklin Lib20200211ETF12.5617.6317.8217.63-0.190.00
FLRFluor Corpor20200211A7.782.891.121.481.771.41
FLRNSPDR Bloombe20200211ETF3.250.650.650.650.000.00
FLRTPacific Glob20200211ETF23.18
FLRUFranklin FTS20200211ETF52.6831.4431.4431.440.000.00
FLSFlowserve Co20200211A8.472.250.780.801.471.45
FLSAFranklin FTS20200211ETF120.0921.9521.8221.950.130.00
FLSPFranklin Lib20200211ETF20.6910.5010.5010.500.000.00
FLSWFranklin FTS20200211ETF28.753.443.443.440.000.00
FLTFleetCor Tec20200211A8.291.960.700.831.261.13
FLTBFidelity Lim20200211ETF4.243.101.661.681.431.42
FLTRVanEck Vecto20200211ETF4.211.411.411.410.000.00
FLTWFranklin FTS20200211ETF78.4436.9536.9536.950.000.00
FLWS1-800-FLOWER20200211A11.044.690.861.263.123.42
FLXNFlexion Ther20200211A18.096.310.260.056.066.29
FLXSFlexsteel In20200211A126.9238.0134.1925.984.7312.01
FLYTDirexion Fli20200211ETF17.001.841.901.90-0.06-0.06
FLZAFranklin FTS20200211ETF32.0016.4118.4518.45-2.05-2.05
FMiShares MSCI20200211ETF13.8111.946.356.345.635.63
FMAOFarmers & Me20200211A173.2649.6449.4649.460.170.17
FMATFidelity MSC20200211ETF7.061.140.330.180.810.96
FMBFirst Trust20200211ETF2.381.221.171.170.040.04
FMBHFirst Mid Ba20200211A72.9922.7119.1616.963.495.16
FMBIFirst Midwes20200211A6.6512.800.570.111.5812.35
FMCFMC Corporat20200211A6.361.790.550.781.241.02
FMCIForum Merger20200211A72.2924.0924.0924.090.000.00
FMFFirst Trust20200211ETF70.9026.4926.4926.490.000.00
FMHIFirst Trust20200211ETF21.4115.8011.6011.634.194.16
FMKFirst Trust20200211ETF30.6712.889.539.463.353.41
FMNBFarmers Nati20200211A20.4626.344.824.7922.6322.67
FNFabrinet20200211A16.214.772.842.661.932.10
FNBF.N.B. Corp20200211A8.293.412.051.051.372.36
FNCBFNCB Bancorp20200211A266.7983.6883.6883.680.000.00
FNCLFidelity MSC20200211ETF4.305.131.911.943.213.18
FNDFloor & Deco20200211A9.452.521.871.250.651.27
FNDASchwab Funda20200211ETF8.371.780.500.181.281.60
FNDBSchwab Funda20200211ETF21.108.804.229.104.58-0.30
FNDCSchwab Funda20200211ETF8.653.793.012.900.780.89
FNDESchwab Funda20200211ETF4.661.690.381.561.310.13
FNDFSchwab Funda20200211ETF5.912.612.251.920.370.70
FNDXSchwab Funda20200211ETF3.901.670.930.640.741.03
FNFFidelity Nat20200211A2.781.271.041.080.230.19
FNGDMicroSectors20200211ETN15.856.984.325.342.661.64
FNGOMicroSectors20200211ETN14.223.814.243.72-0.430.09
FNGSMicroSectors20200211ETN9.263.512.642.870.870.64
FNGUMicroSectors20200211ETN12.224.193.323.110.871.08
FNGZMicroSectors20200211ETN16.924.15-1.701.945.862.22
FNHCFedNat Holdi20200211A27.709.403.132.444.136.88
FNIFirst Trust20200211ETF15.364.334.444.32-0.110.01
FNJNFinjan Holdi20200211A105.9647.4733.0430.178.9617.06
FNKFirst Trust20200211ETF33.958.218.118.210.100.00
FNKOFunko, Inc.20200211A16.557.182.003.924.943.26
FNLCFirst Bancor20200211A70.7521.2420.4020.400.840.84
FNOVFT Cboe Vest20200211ETF28.1516.4115.8315.950.580.46
FNVFranco-Nevad20200211A4.201.500.740.330.761.17
FNWBFirst Northw20200211A67.1421.6820.3320.401.351.28
FNXFirst Trust20200211ETF9.434.302.902.871.401.43
FNYFirst Trust20200211ETF45.7311.3311.2711.310.060.02
FOCSFocus Financ20200211A33.9712.588.189.303.693.28
FOEFerro Corpor20200211A16.563.37-1.911.135.282.24
FOLDAmicus Thera20200211A10.026.700.962.583.324.11
FONRFonar Corpor20200211A66.8711.2610.3810.270.890.99
FORForestar Gro20200211A30.176.382.902.733.483.65
FORDForward Indu20200211A248.2891.9590.9989.670.162.25
FORKFuling Globa20200211A759.40317.63308.74308.749.079.07
FORMFormFactor I20200211A8.852.79-0.370.303.092.48
FORRForrester Re20200211A44.5315.448.779.836.475.61
FOSLFossil Group20200211A18.077.580.870.636.006.94
FOVLiShares Focu20200211ETF9.824.273.394.270.890.00
FOXFox Corporat20200211A3.141.630.630.410.961.22
FOXAFox Corporat20200211A3.142.60-0.05-0.312.652.92
FOXFFox Factory20200211A35.518.691.170.204.738.47
FPAFirst Trust20200211ETF134.5125.1025.1025.100.000.00
FPACFar Point Ac20200211A31.617.597.977.90-0.38-0.31
FPAYFlexShopper,20200211A59.1426.0827.1827.09-2.10-1.03
FPEFirst Trust20200211ETF4.891.111.101.110.010.00
FPEIFirst Trust20200211ETF14.577.616.676.670.940.94
FPHFive Point H20200211A37.5154.8449.4453.955.440.89
FPIFarmland Par20200211A33.1210.728.428.731.982.00
FPRXFive Prime T20200211A38.7211.635.686.495.875.14
FPXFirst Trust20200211ETF5.412.032.101.57-0.070.45
FPXEFirst Trust20200211ETF20.3415.3710.9910.994.394.39
FPXIFirst Trust20200211ETF57.2417.1924.7915.76-7.621.41
FQALFidelity Qua20200211ETF8.742.952.922.970.03-0.02
FRFirst Indust20200211A6.032.310.640.791.671.52
FRAFFranklin Fin20200211A454.29146.34146.24146.240.100.10
FRAKVanEck Vecto20200211ETF82.6741.9732.5732.579.459.45
FRANFrancesca''s20200211A125.2532.9517.2813.4111.1519.43
FRBAFirst Bank20200211A103.8837.5021.1322.33-0.6314.22
FRBKRepublic Fir20200211A33.2815.71-6.61-5.1022.1920.84
FRCFirst Republ20200211A3.800.790.120.230.670.57
FRDFriedman Ind20200211A73.8814.7214.5814.480.000.23
FRDMFreedom 10020200211ETF39.0723.9616.3117.557.846.59
FRELFidelity MSC20200211ETF4.312.66-0.411.823.070.84
FREQFrequency Th20200211A145.6246.7816.4918.3730.2928.77
FRGFranchise Gr20200211A158.7466.2966.5966.59-0.30-0.30
FRGIFiesta Resta20200211A38.367.645.705.971.941.67
FRHCFreedom Hold20200211A22.0811.996.426.355.735.64
FRIFirst Trust20200211ETF5.685.441.05-1.654.407.11
FRLGLarge Cap Gr20200211ETN37.337.636.247.511.380.11
FRMEFirst Mercha20200211A15.033.411.121.782.201.91
FROFrontline Lt20200211A11.865.592.122.713.472.88
FRPHFRP Holdings20200211A200.8933.1532.7232.720.430.42
FRPTFreshpet, In20200211A14.814.811.383.443.431.37
FRTFederal Real20200211A12.644.602.742.711.231.88
FRTAForterra, In20200211A24.668.333.893.834.444.50
FSBFranklin Fin20200211A18.206.743.884.632.862.11
FSBCFSB Bancorp,20200211A205.60
FSBWFS Bancorp,20200211A152.0415.3610.8112.844.032.52
FSCTForeScout Te20200211A3.432.871.021.101.881.80
FSEAFirst Seacoa20200211A106.270.000.000.000.000.00
FSFGFirst Saving20200211A93.5235.9635.4035.400.560.56
FSIFlexible Sol20200211A88.6827.3426.2526.511.080.82
FSKFS KKR Capit20200211A16.057.253.675.003.582.25
FSLRFirst Solar,20200211A7.713.900.901.851.462.05
FSLYFastly, Inc.20200211A12.385.611.082.414.543.20
FSMFORTUNA Silv20200211A26.7113.392.032.2111.3811.20
FSMBFirst Trust20200211ETF19.838.188.818.17-0.640.01
FSMDFidelity Sma20200211ETF15.5733.1229.4732.910.230.22
FSPFranklin Str20200211A24.767.695.114.212.443.48
FSRVFinServ Acqu20200211A97.6516.7816.7816.780.000.00
FSSFederal Sign20200211A10.192.981.812.131.170.87
FSTAFidelity MSC20200211ETF3.892.001.421.270.590.73
FSTRFoster (Lb)20200211A107.2528.6419.8516.285.0512.32
FSVFirstService20200211A17.454.020.520.923.503.10
FSZFirst Trust20200211ETF21.856.165.965.960.200.20
FTAFirst Trust20200211ETF3.470.940.740.820.200.12
FTACFinTech Acqu20200211A110.725.78-13.32-13.3219.0819.08
FTAGFirst Trust20200211ETF35.970.490.490.490.000.00
FTAIFortress Tra20200211A16.178.286.456.231.832.05
FTCFirst Trust20200211ETF5.961.581.141.500.440.08
FTCHFarfetch Lim20200211A10.223.513.263.650.25-0.14
FTCSFirst Trust20200211ETF2.532.381.842.360.530.02
FTDRfrontdoor, i20200211A22.893.004.113.49-1.12-0.49
FTECFidelity MSC20200211ETF2.543.990.65-0.023.344.01
FTEKFuel Tech, I20200211A278.1066.8159.5261.584.635.20
FTFTFuture FinTe20200211A319.83144.35121.88137.249.077.13
FTGCFirst Trust20200211ETF21.947.497.397.470.110.02
FTHIFirst Trust20200211ETF21.198.986.725.821.593.16
FTITechnipFMC p20200211A5.852.26-0.210.642.471.62
FTKFlotek Indus20200211A55.2021.7617.1413.243.668.49
FTLBFirst Trust20200211ETF19.312.992.992.990.000.00
FTLSFirst Trust20200211ETF13.344.314.174.170.140.14
FTNTFortinet, In20200211A5.952.130.760.801.371.33
FTRFrontier Com20200211A55.0025.2415.2415.944.519.19
FTRIFirst Trust20200211ETF126.8034.9334.9334.930.000.00
FTSFortis Inc.20200211A2.861.24-0.04-0.061.281.30
FTSDFranklin Lib20200211ETF17.684.724.674.670.050.05
FTSIFTS Internat20200211A46.8813.607.836.243.937.35
FTSLFirst Trust20200211ETF2.741.190.830.810.350.38
FTSMFirst Trust20200211ETF1.660.630.560.560.070.07
FTVFortive Corp20200211A4.535.280.16-0.075.165.39
FTXDFirst Trust20200211ETF29.477.9912.727.99-4.740.00
FTXGFirst Trust20200211ETF44.1910.0347.8135.51-37.81-25.50
FTXHFirst Trust20200211ETF50.1366.5576.8875.16-10.41-8.68
FTXLFirst Trust20200211ETF49.388.838.048.420.410.41
FTXNFirst Trust20200211ETF50.1814.1614.1114.190.06-0.03
FTXOFirst Trust20200211ETF4.771.250.880.790.370.45
FTXRFirst Trust20200211ETF13.678.036.038.032.010.00
FUDE-TRACS UBS20200211ETN203.5291.3791.3791.370.000.00
FUEAB Svensk Ek20200211ETN909.10
FULH.B. Fuller20200211A9.753.481.001.932.481.56
FULCFulcrum Ther20200211A146.8458.3148.1151.87-3.266.35
FULTFulton Finan20200211A6.023.100.690.442.422.67
FUMBFirst Trust20200211ETF14.927.695.347.692.350.00
FUNCedar Fair,20200211A16.763.442.522.500.930.94
FUNCFirst United20200211A69.0120.8618.8918.891.971.97
FUNDSprott Focus20200211A40.7818.1513.0714.212.973.92
FUSBFirst US Ban20200211A253.7230.7430.7430.740.000.00
FUTProShares Ma20200211ETF38.829.119.119.110.000.00
FUTYFidelity MSC20200211ETF3.833.231.591.951.641.28
FUVArcimoto, In20200211A96.6628.5420.2921.358.157.20
FVFirst Trust20200211ETF6.402.602.242.250.360.35
FVALFidelity Val20200211ETF16.4720.257.537.5212.7512.76
FVCFirst Trust20200211ETF26.4312.1911.5311.530.660.66
FVCBFVCBankcorp,20200211A80.257.876.916.83-0.031.00
FVDFirst Trust20200211ETF2.771.440.800.880.640.57
FVEFive Star Se20200211A58.2628.4712.339.4116.6819.78
FVLFirst TrustV20200211ETF18.654.434.434.430.000.00
FVRRFiverr Inter20200211A83.6820.6113.9015.406.145.21
FWDBAdvisorShare20200211ETF64.509.589.589.580.000.00
FWON AALiberty Medi20200211A22.695.662.102.443.563.22
FWON KKLiberty Medi20200211A13.811.830.651.411.180.43
FWRDForward Air20200211A21.754.672.102.612.512.06
FXDFirst Trust20200211ETF6.734.571.701.890.142.67
FXGFirst Trust20200211ETF4.552.821.331.701.491.12
FXHFirst Trust20200211ETF4.933.373.103.130.270.24
FXIiShares Chin20200211ETF2.361.090.420.520.680.57
FXLFirst Trust20200211ETF4.721.701.932.04-0.23-0.34
FXNFirst Trust20200211ETF11.909.2910.8711.96-1.58-2.68
FXNCFIRST NATL C20200211A535.1432.1732.1732.170.000.00
FXOFirst Trust20200211ETF4.432.331.741.830.600.51
FXPProShares Ul20200211ETF3.411.571.851.40-0.280.18
FXRFirst Trust20200211ETF6.483.933.673.760.260.17
FXUFirst Trust20200211ETF3.605.154.784.540.220.60
FXZFirst Trust20200211ETF6.782.980.180.862.812.12
FYCFirst Trust20200211ETF13.945.094.954.970.140.12
FYLDCambria Fore20200211ETF68.1824.7022.5120.340.014.33
FYTFirst Trust20200211ETF27.2212.513.725.458.807.07
FYXFirst Trust20200211ETF10.423.312.442.990.870.32
GGENPACT LIMI20200211A4.081.901.011.310.890.59
GAACambria Glob20200211ETF35.5315.941.414.0314.7612.14
GABCGerman Ameri20200211A31.6011.554.226.034.355.51
GAIAGaia, Inc. C20200211A75.4314.0714.2114.28-0.81-0.21
GAINGladstone In20200211A14.239.487.146.542.352.94
GALSPDR SSgA Gl20200211ETF48.438.938.368.360.570.57
GALTGalectin The20200211A60.0818.7110.966.437.4412.27
GAMRETFMG Video20200211ETF31.0611.2112.3411.73-1.13-0.52
GARSGarrison Cap20200211A59.809.556.166.160.752.93
GASSStealthGas,20200211A36.0615.375.525.629.899.79
GATXGATX Corpora20200211A14.003.211.441.581.771.63
GAZiPath Series20200211ETN61.0837.2137.2137.210.000.00
GBCIGlacier Banc20200211A10.1810.241.251.351.348.69
GBDCGolub Capita20200211A6.014.180.470.643.723.58
GBDVGlobal Beta20200211ETF11.50154.46154.46154.460.000.00
GBFiShares Gove20200211ETF13.234.764.764.760.000.00
GBILGoldman Sach20200211ETF1.020.410.410.410.000.00
GBLGAMCO Invest20200211A120.0833.9726.6316.035.3217.98
GBLIGlobal Indem20200211A165.0829.2523.4423.125.276.15
GBRNew Concept20200211A151.7151.5334.9442.170.499.30
GBTGlobal Blood20200211A17.925.662.573.213.022.46
GBUGiPath Gold E20200211ETN9.212.362.842.44-0.48-0.08
GBUYGoldman Sach20200211ETF12.914.118.356.02-4.23-1.91
GBXThe Greenbri20200211A15.784.481.511.422.973.06
GCAPGain Capital20200211A35.3461.5919.9118.5844.3345.47
GCBCGreene Count20200211A83.0138.6429.2926.3010.8112.85
GCEClaymore/Rob20200211ETN1328.79259.13265.41250.653.178.48
GCIGannett Co.,20200211A16.536.151.121.714.934.43
GCOGenesco Inc.20200211A23.356.634.294.292.292.34
GCOWPacer Global20200211ETF41.6517.4717.6417.64-0.17-0.17
GCPGCP Applied20200211A19.044.232.323.621.910.61
GDGeneral Dyna20200211A5.543.211.922.301.290.90
GDATGoldman Sach20200211ETF12.825.396.865.53-1.47-0.14
GDDYGoDaddy Inc20200211A6.881.860.840.851.021.01
GDENGolden Enter20200211A45.3619.1016.8816.622.152.48
GDMAGadsden Dyna20200211ETF16.629.546.456.343.083.19
GDNAGoldman Sach20200211ETF12.055.842.374.023.471.82
GDOTGreen Dot Co20200211A8.443.292.312.720.700.58
GDPGoodrich Pet20200211A342.8953.2142.9243.0910.2010.11
GDVDPrincipal Ac20200211ETF178.6916.9216.9216.920.000.00
GDXVanEck Vecto20200211ETF3.531.700.340.461.371.24
GDXJVanEck Vecto20200211ETF2.481.220.060.051.171.17
GEGeneral Elec20200211A7.773.691.972.061.721.63
GECGreat Elm Ca20200211A334.3257.2659.0433.291.8623.86
GECCGreat Elm Ca20200211A38.376.476.376.370.100.10
GEFGreif, Inc.20200211A17.184.051.391.732.662.32
GEF BBGreif, Inc.20200211A145.4841.5139.0939.532.442.00
GELGenesis Ener20200211A11.795.891.602.642.503.24
GEMGoldman Sach20200211ETF13.324.994.344.410.650.57
GENGenesis Heal20200211A104.9934.2731.7031.492.562.79
GENCGencor Indus20200211A193.4531.9828.8028.803.223.22
GENYPrincipal Mi20200211ETF42.11272.16246.80246.8026.5326.53
GEOThe GEO Grou20200211A6.413.181.010.782.172.40
GEOSGeospace Tec20200211A66.1124.9716.5516.227.928.75
GERNGeron Corp20200211A76.2127.596.785.8420.6621.82
GESGuess?, Inc.20200211A9.812.381.161.071.221.31
GEVOGevo, Inc.20200211A69.9946.8512.2122.8722.7523.87
GFEDGuaranty Fed20200211A281.39245.68245.68245.680.000.00
GFFGriffon Corp20200211A17.564.381.912.002.472.38
GFINGoldman Sach20200211ETF12.765.727.956.63-2.23-0.91
GFNGeneral Fina20200211A284.3059.0143.9144.27-2.6814.59
GGGGraco Inc20200211A4.961.290.490.470.800.81
GHGuardant Hea20200211A16.866.691.384.242.502.44
GHCGRAHAM HOLDI20200211A50.4411.618.778.782.202.32
GHLGreenhill &20200211A21.776.752.362.394.394.37
GHMGraham Corpo20200211A52.8814.189.959.033.155.13
GHSIGuardion Hea20200211A74.4640.3529.6031.285.709.02
GHYBGoldman Sach20200211ETF16.055.245.245.240.000.00
GHYGiShares US &20200211ETF8.773.483.283.300.210.18
GIBCGI Inc.20200211A4.371.610.960.920.640.69
GIFIGulf Island20200211A62.7315.235.623.827.4811.40
GIGBGoldman Sach20200211ETF7.253.773.093.110.680.66
GIGESoFi Gig Eco20200211ETF54.2716.849.3216.387.530.46
GIGMGigaMedia Lt20200211A78.9244.3943.3943.391.011.01
GIISPDR S&P Glo20200211ETF16.635.995.754.920.241.07
GIIIG-Iii Appare20200211A15.968.371.420.621.427.54
GILGildan Activ20200211A5.891.900.570.651.331.25
GILDGilead Scien20200211A1.740.960.110.330.840.63
GILTGilat Satell20200211A13.145.113.103.202.001.91
GISGeneral Mill20200211A2.201.460.340.471.130.99
GIXGigCapital2,20200211A34.0510.1610.8510.85-0.69-0.69
GKOSGlaukos Corp20200211A14.263.451.341.612.111.84
GLGlobe Life I20200211A5.481.39-0.18-0.201.571.60
GLADGladstone Ca20200211A17.2514.2811.8411.722.442.55
GLBSGlobus Marit20200211A133.3258.7027.1639.0120.2119.62
GLBYWisdomTree Y20200211ETF45.0115.9215.8615.860.060.06
GLBZGlen Burnie20200211A223.7171.3971.3971.390.000.00
GLDDGreat Lakes20200211A18.2312.884.004.179.118.94
GLDICredit Suiss20200211ETF164.0945.1144.0443.341.161.77
GLEOGalileo Acqu20200211A43.9329.3929.2729.270.120.12
GLGTD Holdings,20200211A311.50100.1759.5372.2134.8727.97
GLIB AAGCI Liberty,20200211A9.102.711.101.651.621.06
GLIFAGFiQ Global20200211ETF135.98
GLMDGalmed Pharm20200211A107.2845.2540.8639.372.085.89
GLNGGolar LNG Lt20200211A15.4610.37-0.085.945.424.44
GLOBGLOBANT S.A.20200211A23.135.082.833.242.251.84
GLOGGASLOG LTD20200211A19.747.423.033.574.323.85
GLOPGASLOG PARTN20200211A24.0910.885.166.484.694.40
GLPGlobal Partn20200211A15.3913.380.481.4513.0512.08
GLPIGaming and L20200211A5.992.550.040.402.522.16
GLREGreenlight C20200211A20.508.283.213.733.494.52
GLTGlatfelter20200211A20.465.702.782.862.822.84
GLUUGlu Mobile I20200211A15.077.902.193.765.664.14
GLWCorning Inco20200211A3.621.50-0.320.521.820.97
GLYCGlycoMimetic20200211A43.7147.4913.3713.3836.0436.02
GMGeneral Moto20200211A2.932.160.731.331.430.83
GMANGoldman Sach20200211ETF10.642.543.293.10-0.75-0.56
GMDAGamida Cell20200211A63.6126.8224.6620.130.036.67
GMEGameStop Cor20200211A24.4910.883.683.636.837.25
GMEDGLOBUS MEDIC20200211A9.211.950.681.081.270.87
GMFSPDR S&P Eme20200211ETF21.5110.7510.6510.660.090.09
GMHIGores Metrop20200211A139.4418.6418.6418.640.000.00
GMLPGolar LNG Pa20200211A30.2220.178.7316.2611.603.96
GMOGeneral Moly20200211A180.2568.5561.0267.312.421.24
GMOMCambria Glob20200211ETF33.8914.417.2413.261.531.15
GMREGlobal Medic20200211A18.346.533.193.583.342.95
GMSGMS Inc.20200211A19.355.021.031.393.943.63
GNAFMicroSectors20200211ETN8.742.43-5.83-0.498.262.92
GNCGNC Holdings20200211A46.7214.8812.1710.531.624.34
GNCAGenocea Bios20200211A128.4644.9239.9538.425.016.52
GNEGENIE ENERGY20200211A38.1812.627.277.845.274.78
GNKGENCO SHIPPI20200211A32.128.925.375.993.472.92
GNLGlobal Net L20200211A5.982.480.730.111.742.37
GNLNGreenlane Ho20200211A224.9975.7265.1357.2612.7518.49
GNMAiShares GNMA20200211ETF14.776.065.845.840.210.21
GNMKGenMark Diag20200211A34.8835.166.4110.4621.9125.19
GNOMGlobal X Gen20200211ETF22.647.543.313.474.244.08
GNPXGenprex, Inc20200211A68.3633.0317.8221.0512.3912.01
GNRSPDR S&P Glo20200211ETF19.314.304.204.190.100.11
GNRCGENERAC HOLD20200211A5.251.620.190.641.430.99
GNSSGenasys Inc.20200211A110.8354.6848.4648.036.026.66
GNTXGentex Corp20200211A3.591.380.010.171.371.20
GNTYGuaranty Ban20200211A96.6721.8320.2820.671.111.16
GNUSGenius Brand20200211A293.14160.63133.20137.8631.9523.00
GNWGenworth Fin20200211A25.9011.678.178.273.503.40
GOGrocery Outl20200211A11.064.910.852.394.072.51
GOATVanEck Vecto20200211ETF65.5738.3543.0838.35-4.720.00
GOAUUS Global GO20200211ETF45.3514.9815.1415.21-0.16-0.22
GOEXGlobal X Gol20200211ETF93.7214.2211.7011.702.522.52
GOGLGolden Ocean20200211A22.5522.4117.8217.824.564.57
GOGOGogo Inc.20200211A18.689.201.671.376.137.82
GOLDBarrick Gold20200211A5.423.591.411.492.192.10
GOLFAcushnet Hol20200211A14.592.740.951.091.791.65
GOODGladstone Co20200211A13.423.942.802.951.140.98
GOOGAlphabet Inc20200211A6.861.771.001.230.760.53
GOOG LLAlphabet Inc20200211A6.661.671.131.210.550.46
GOOSCanada Goose20200211A5.861.890.410.711.481.19
GOROGold Resourc20200211A20.679.022.913.226.125.81
GOSSGossamer Bio20200211A34.9512.505.264.987.207.58
GOVTiShares U.S.20200211ETF3.781.160.970.990.190.17
GPCGenuine Part20200211A5.801.901.370.200.531.70
GPIGroup 1 Auto20200211A18.845.670.642.504.823.17
GPKGraphic Pack20200211A6.362.431.021.151.411.28
GPLGreat Panthe20200211A38.9336.0730.7928.015.638.09
GPMTGranite Poin20200211A6.083.150.721.402.431.75
GPNGlobal Payme20200211A2.851.040.620.540.420.50
GPORGulfport Ene20200211A88.5429.5624.0221.433.868.12
GPREGreen Plains20200211A36.3119.2711.3517.383.361.94
GPRKGEOPARK LIMI20200211A30.466.233.313.012.733.22
GPROGoPro, Inc.20200211A25.0410.313.844.785.395.52
GPSThe Gap, Inc20200211A5.872.571.121.101.451.46
GPXGP Strategie20200211A61.2412.459.739.572.592.88
GQREFlexShares G20200211ETF13.716.916.496.550.410.35
GRAW.R. Grace &20200211A8.402.250.971.131.291.12
GRAFGraf Industr20200211A10.164.894.894.890.000.00
GRBKGreen Brick20200211A17.816.794.264.322.532.47
GRCThe Gorman-R20200211A57.5820.837.207.4013.7713.61
GREKGlobal X MSC20200211ETF11.214.25-0.382.024.632.23
GRESIQ ARB Globa20200211ETF20.027.487.187.180.300.30
GRIDFirst Trust20200211ETF29.2014.8914.0713.910.820.98
GRIFGriffin Indu20200211A160.8246.0539.3738.273.297.75
GRINGrindrod Shi20200211A455.0467.7147.4327.33-1.0639.87
GRMNGarmin Ltd20200211A5.864.760.290.141.444.60
GRNiPath Series20200211ETN69.5326.9325.7926.930.000.00
GRNBVanEck Vecto20200211ETF14.861.111.101.110.000.00
GRNQGreenpro Cap20200211A381.13121.5991.2090.3324.6030.23
GRNVGreenVision20200211A158.3966.1625.43128.280.00-63.24
GROWUS Global In20200211A174.4775.3755.3866.8117.308.74
GRPNGroupon, Inc20200211A34.2714.377.617.376.717.00
GRTSGritstone On20200211A158.3342.4727.2228.8114.5713.67
GRTXGalera Thera20200211A245.51227.11213.25196.611.6429.79
GRUAB Svensk Ek20200211ETN167.0157.4457.4457.440.000.00
GRUBGRUBHUB INC.20200211A7.622.651.652.171.000.47
GRWGGROW GENERAT20200211A65.1122.2416.7614.673.617.54
GSGoldman Sach20200211A2.250.770.420.460.350.31
GSATGlobalstar,20200211A91.2984.0735.7335.2953.7451.56
GSBGlobalSCAPE,20200211A55.4516.467.4512.145.054.31
GSBCGreat Southe20200211A35.2910.126.166.903.963.22
GSCGS Connect S20200211ETN69.9610.4410.4410.440.000.00
GSEUGoldman Sach20200211ETF52.2414.0214.0214.020.000.00
GSEWGoldman Sach20200211ETF12.515.235.235.230.000.00
GSHDGoosehead In20200211A56.8613.679.3710.573.823.10
GSIEGoldman Sach20200211ETF6.002.011.391.540.620.47
GSITGSI Technolo20200211A52.9526.3023.1517.723.178.65
GSJYGoldman Sach20200211ETF38.7514.2714.5214.52-0.26-0.26
GSKYGreenSky, In20200211A44.8520.5310.1610.298.6510.24
GSLGlobal Ship20200211A152.6480.8880.8777.222.293.60
GSLCGoldman Sach20200211ETF3.550.900.820.830.070.07
GSMFerroglobe P20200211A80.9330.1415.985.663.4024.30
GSPBarclays Ban20200211ETN25.3311.0411.0411.040.000.00
GSSGolden Star20200211A39.8014.7912.3312.292.342.50
GSSCGS ActiveBet20200211ETF21.8313.1411.2512.111.901.03
GSSTGoldman Sach20200211ETF4.571.171.171.170.000.00
GSUMGridsum Hold20200211A258.44140.51123.79128.2415.6912.53
GSVGold Standar20200211A25.1133.2231.8028.111.535.09
GSYInvesco Ultr20200211ETF1.980.520.520.520.000.00
GTGoodyear Tir20200211A9.844.642.183.082.441.56
GTEGran Tierra20200211A18.8911.776.696.714.285.07
GTECGreenland Te20200211A1416.75377.04-293.79-280.26710.71688.34
GTESGates Indust20200211A17.944.141.051.662.832.48
GTHXG1 Therapeut20200211A28.5513.952.754.986.558.92
GTIMGood Times R20200211A371.37124.18107.90105.5012.0518.70
GTIPGoldman Sach20200211ETF4.061.711.281.500.430.21
GTLSChart Indust20200211A15.434.210.711.283.522.95
GTNGray Televis20200211A13.132.880.621.252.261.63
GTN AAGray Televis20200211A625.45331.37331.37331.370.000.00
GTOInvesco Tota20200211ETF23.698.127.817.810.320.31
GTSTriple-S Man20200211A23.407.793.394.643.643.14
GTTGTT Communic20200211A26.5610.683.564.187.116.51
GTXGarrett Moti20200211A18.254.970.832.444.142.53
GTYGetty Realty20200211A13.803.542.272.371.271.16
GTYHGTY Technolo20200211A123.6026.1219.3018.986.777.16
GUDBSage ESG Int20200211ETF57.1821.6821.6821.680.000.00
GULFWisdomTree20200211ETF209.7242.9741.4741.471.501.50
GUNRFlexShares G20200211ETF3.411.300.650.650.650.65
GUREGulf Resourc20200211A255.3984.2253.1354.0329.9630.26
GURUGlobal X Gur20200211ETF37.5119.9410.6010.740.129.16
GUSHDirexion Dai20200211ETF9.743.992.613.061.380.93
GVGoldfield Co20200211A99.3743.7744.6435.40-2.298.38
GVAGranite Cons20200211A12.763.473.253.930.23-0.46
GVALCambria Glob20200211ETF11.7723.5523.3923.440.160.11
GVIiShares Inte20200211ETF3.441.701.691.690.010.01
GVIPGoldman Sach20200211ETF10.545.135.105.160.03-0.03
GVPGSE Systems,20200211A191.8462.3247.7848.5914.3813.80
GWBGreat Wester20200211A6.756.17-1.89-0.907.547.13
GWGHGWG Holdings20200211A481.56124.30116.59113.952.149.93
GWREGUIDEWIRE SO20200211A8.181.970.811.001.160.97
GWRSGlobal Water20200211A137.6516.5014.7514.691.671.81
GWWW.W. Grainge20200211A12.953.661.581.872.041.79
GWXSPDR S&P Int20200211ETF24.3310.8010.7810.780.020.01
GXCSPDR S&P Chi20200211ETF10.174.964.114.650.850.32
GXFGlobal X FTS20200211ETF126.3451.9851.9851.980.000.00
GXGGlobal X MSC20200211ETF67.0015.6915.6415.640.060.05
GXGXGX Acquisito20200211A49.43
GXTGGlobal X The20200211ETF453.15156.70156.70156.700.000.00
GYLDArrow Dow Jo20200211ETF77.3117.8617.5917.590.280.28
GYROGyrodyne, LL20200211A74.5537.2737.2737.270.000.00
HHyatt Hotels20200211A8.514.964.043.350.921.61
HAHawaiian Hol20200211A13.0818.260.93-0.6417.6219.30
HACKETFMG Prime20200211ETF13.036.425.325.371.101.05
HAEHaemonetics20200211A14.204.223.512.900.721.32
HAFCHanmi Financ20200211A26.307.562.862.912.154.60
HAILSPDR S&P Ken20200211ETF48.715.325.325.320.000.00
HAINHain Celesti20200211A7.474.94-0.400.965.384.01
HALHalliburton20200211A4.662.611.491.901.130.72
HALLHallmark Fin20200211A89.5917.5111.1011.724.975.79
HALOHalozyme The20200211A6.487.313.432.503.964.90
HAPVanEck Vecto20200211ETF38.9611.0811.1011.08-0.020.00
HAPPHappiness Bi20200211A328.0482.0763.4650.3918.1831.66
HARPHarpoon Ther20200211A91.4426.7617.8516.847.369.92
HASHasbro, Inc.20200211A10.649.66-1.096.715.302.95
HASIHANNON ARMST20200211A9.532.98-0.45-0.123.413.10
HAUDiShares Curr20200211ETF15.028.418.418.410.000.00
HAUZXtrackers In20200211ETF11.464.183.983.880.200.30
HAWXiShares Curr20200211ETF27.4417.796.5921.101.02-3.33
HAYNHaynes Inter20200211A37.1211.813.573.874.777.86
HBANHuntington B20200211A7.123.201.181.322.031.89
HBBHamilton Bea20200211A85.7223.0519.9621.963.011.09
HBCPHome Bancorp20200211A92.0020.0618.3918.821.841.72
HBIHanesbrands,20200211A7.0538.1034.0936.974.091.15
HBIOHarvard Bios20200211A126.1939.937.8511.2229.7428.72
HBMHudbay Miner20200211A32.2514.494.843.939.2410.52
HBMDHoward Banco20200211A62.3144.1643.5843.820.580.34
HBNCHorizon Banc20200211A26.3818.948.127.442.3611.29
HBPHuttig Build20200211A218.8660.8860.2260.220.670.67
HBTHBT Financia20200211A193.1332.4117.8117.4414.9315.24
HCAHCA Healthca20200211A5.151.090.150.240.930.85
HCACHennessy Cap20200211A120.0677.4177.4177.410.000.00
HCAPHarvest Capi20200211A43.1846.5917.1617.2129.9129.86
HCATHealth Catal20200211A28.0313.483.274.3210.279.26
HCCWarrior Met20200211A16.514.791.202.222.532.57
HCCHHL Acquisiti20200211A47.96
HCCIHeritage-Cry20200211A95.2840.4624.6824.0616.0516.68
HCCOHealthcare M20200211A341.3892.0285.9785.976.136.13
HCFTHunt Compani20200211A37.7314.6013.1912.991.411.61
HCHCHC2 Holdings20200211A32.5610.525.836.312.494.21
HCIHCI Group, I20200211A60.5319.1414.1914.034.965.11
HCKTHackett Grou20200211A19.1512.851.77-0.542.0013.12
HCRHi-Crush Inc20200211A139.6645.2340.7334.501.5710.64
HCSGHealthcare S20200211A12.328.971.060.971.977.81
HDHome Depot,20200211A2.441.41-0.01-0.031.421.45
HDAWXtrackers MS20200211ETF524.52236.64236.64236.640.000.00
HDEFXtrackers MS20200211ETF14.324.544.124.160.420.38
HDGProShares He20200211ETF15.004.744.744.740.000.00
HDGEAdvisorShare20200211ETF24.308.58-1.06-0.959.639.53
HDLBETRACS Month20200211ETN106.0986.6212.747.1573.9279.52
HDMVFirst Trust20200211ETF24.376.847.606.84-0.760.00
HDSHD Supply Ho20200211A5.632.390.25-0.321.152.68
HDSNHudson Techn20200211A215.2550.6630.1821.8813.3628.49
HDViShares Core20200211ETF1.481.950.280.251.661.70
HEHawaiian Ele20200211A4.511.390.700.750.690.64
HEARTurtle Beach20200211A33.9911.765.624.816.076.96
HEBTHebron Techn20200211A250.0872.8548.6253.0522.6520.49
HECOStrategy Sha20200211ETF16.916.306.466.41-0.16-0.11
HEDJWisdomTree E20200211ETF1.672.780.180.162.622.63
HEEMiShares Curr20200211ETF17.706.544.666.481.870.06
HEESH&E Equipmen20200211A24.3113.982.754.422.769.36
HEFAiShares Curr20200211ETF3.211.181.151.170.030.01
HEIHEICO Corpor20200211A9.412.971.461.631.521.34
HEI AAHEICO CORP C20200211A12.403.432.762.880.680.55
HELEHelen Of Tro20200211A22.204.702.672.822.031.89
HEPHolly Energy20200211A10.894.652.753.001.911.65
HEPAHepion Pharm20200211A73.5626.8617.1717.028.509.88
HERDPacer Cash C20200211ETF28.655.895.745.740.150.15
HEROGlobal X Vid20200211ETF69.6623.9720.2820.283.693.69
HESHess Corpora20200211A6.181.750.600.761.140.99
HESMHess Midstre20200211A26.939.623.874.445.335.18
HEWCiShares Curr20200211ETF27.6210.2310.2310.230.000.00
HEWGiShares Curr20200211ETF4.741.091.451.48-0.36-0.39
HEWIiShares Curr20200211ETF45.887.547.547.540.000.00
HEWJiShares Curr20200211ETF3.022.221.671.620.540.59
HEWLiShares Curr20200211ETF61.906.325.905.900.420.42
HEWPiShares Curr20200211ETF20.5820.5820.580.000.00
HEWUiShares Curr20200211ETF26.676.435.795.790.650.64
HEWWiShares Curr20200211ETF21.1812.119.089.083.033.03
HEXOHEXO Corp.20200211A76.7932.5023.9321.038.2511.47
HEZUiShares Curr20200211ETF3.051.651.481.590.170.06
HFBLHome Federal20200211A391.91161.93161.93161.930.000.00
HFCHOLLYFRONTIE20200211A7.632.070.960.701.111.37
HFFGHF Foods Gro20200211A204.6577.5448.1542.0132.9136.47
HFWAHeritage Fin20200211A17.8411.190.611.093.489.92
HFXEIQ 50 Percen20200211ETF26.45