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 Avg20200212A6.722.811.241.471.441.34
ETF_AvgVW ETF Avg20200212ETF2.242.932.482.530.450.39
ETN_AvgVW ETN Avg20200212ETN17.948.075.906.452.091.61
AAgilent Tech20200212A3.642.270.190.292.091.99
AAAlcoa Corpor20200212A6.704.070.16-0.372.774.43
AAAUPerth Mint P20200212ETF6.412.982.842.840.150.15
AADRAdvisorShare20200212ETF69.6623.0723.0723.070.000.00
AALAmerican Air20200212A3.401.810.870.790.941.02
AAMCAltisource A20200212A224.01148.7110.60143.9612.614.74
AAMEAtlantic Ame20200212A1090.65506.33506.33506.330.000.00
AANAaron's, Inc20200212A11.194.252.612.611.641.64
AAOIApplied Opto20200212A15.826.541.581.304.955.26
AAONAaon Inc20200212A27.645.972.062.593.723.45
AAPADVANCE AUTO20200212A8.782.200.951.391.240.81
AAPLApple Inc.20200212A0.720.650.550.340.100.31
AATAMERICAN ASS20200212A15.272.610.901.221.711.39
AAUAlmaden Mine20200212A67.1724.5523.2623.440.681.11
AAWWAtlas Air Wo20200212A19.8716.564.024.0212.5512.68
AAXJiShares MSCI20200212ETF1.420.620.250.320.370.30
AAXNAxon Enterpr20200212A11.212.290.580.721.711.57
ABAllianceBern20200212A27.239.572.635.226.874.36
ABBVABBVIE INC.20200212A1.700.930.480.560.450.37
ABCAmerisourceB20200212A7.452.820.581.532.241.29
ABCBAmeris Banco20200212A12.983.381.491.161.892.22
ABEOAbeona Thera20200212A34.0915.955.304.7910.0711.16
ABEQAbsolute Cor20200212ETF28.994.354.354.350.000.00
ABGAsbury Autom20200212A22.636.883.163.873.703.01
ABIOARCA biophar20200212A319.5861.0729.4523.2932.7038.04
ABMABM Industri20200212A10.252.380.660.741.711.63
ABMDAbiomed Inc20200212A14.354.271.743.192.481.08
ABRArbor Realty20200212A6.953.742.672.781.070.96
ABTAbbott Labor20200212A2.271.490.520.850.960.64
ABTXAllegiance B20200212A13.284.181.711.982.852.62
ABUSArbutus Biop20200212A49.7319.364.886.0413.8913.33
ACAssociated C20200212A193.4945.1234.7430.809.1014.30
ACAArcosa, Inc.20200212A17.214.392.572.601.821.79
ACADAcadia Pharm20200212A12.474.870.521.032.233.82
ACAMAcamar Partn20200212A29.7214.8614.8614.860.000.00
ACBAurora Canna20200212A65.8329.0024.3924.364.404.65
ACBIAtlantic Cap20200212A31.2310.893.154.143.356.64
ACCAmerican Cam20200212A6.301.560.750.920.810.63
ACCOAcco Brands20200212A24.9010.223.911.503.998.68
ACELAccel Entert20200212A37.6018.339.0516.248.552.05
ACERAcer Therape20200212A118.9534.0117.8315.8413.9818.08
ACESALPS Clean E20200212ETF13.182.922.132.900.220.03
ACGLArch Capital20200212A6.316.940.94-0.131.416.97
ACHCAcadia Healt20200212A12.308.310.922.152.366.06
ACHVAchieve Life20200212A71.0033.3522.5923.669.919.68
ACIAAcacia Commu20200212A3.021.230.730.750.500.47
ACIOAptus Collar20200212ETF28.5614.4811.7814.752.72-0.27
ACIUAC Immune SA20200212A45.1125.9713.7316.1211.819.95
ACIWACI Worldwid20200212A7.413.15-0.190.861.952.29
ACLSAxcelis Tech20200212A13.964.061.211.322.842.75
ACMAecom20200212A4.171.410.260.621.150.79
ACMRACM Research20200212A37.0412.217.688.034.404.18
ACNAccenture PL20200212A3.231.450.160.951.290.50
ACNBACNB Corp20200212A154.2543.1735.5041.120.342.03
ACORAcorda Thera20200212A50.0320.2712.1810.107.7910.21
ACREAres Commerc20200212A6.682.631.081.171.551.46
ACRSAclaris Ther20200212A85.4932.3023.2126.627.715.70
ACRXAcelRx Pharm20200212A59.9223.0219.7318.443.134.59
ACSGXtrackers MS20200212ETF26.094.735.155.15-0.42-0.42
ACSIAmerican Cus20200212ETF9.276.177.656.32-1.47-0.15
ACSTAcasti Pharm20200212A51.8228.2518.3019.978.068.29
ACTAdvisorShare20200212ETF30.7712.107.587.114.535.00
ACTGAcacia Resea20200212A80.6528.9725.3226.691.582.29
ACTTAct II Globa20200212A78.9027.6927.6927.690.000.00
ACUAcme United20200212A169.89186.60187.38183.541.093.05
ACWFiShares Edge20200212ETF29.9323.5410.519.5813.0814.02
ACWIiShares MSCI20200212ETF1.230.520.230.200.290.32
ACWViShares Edge20200212ETF2.962.101.982.100.130.00
ACWXiShares MSCI20200212ETF2.040.860.981.00-0.11-0.14
ADBEAdobe Inc.20200212A4.971.950.360.641.581.30
ADCAgree Realty20200212A8.933.600.770.972.832.64
ADESAdvanced Emi20200212A22.926.913.074.163.812.75
ADIAnalog Devic20200212A3.601.941.080.660.861.28
ADILAdial Pharma20200212A291.6393.8929.2230.0965.5664.05
ADMArcher Danie20200212A2.371.100.300.410.800.69
ADMAADMA Biologi20200212A28.0518.154.567.227.1010.91
ADMEAptus Behavi20200212ETF13.226.595.817.160.78-0.58
ADMPAdamis Pharm20200212A79.9354.6638.8945.9814.568.72
ADMSAdamas Pharm20200212A32.3511.945.664.854.877.07
ADNTAdient plc O20200212A9.435.401.972.863.412.54
ADPAutomatic Da20200212A3.1610.5510.189.450.420.86
ADPTAdaptive Bio20200212A28.687.342.552.824.514.52
ADREInvesco BLDR20200212ETF31.799.336.946.902.402.44
ADROAduro Biotec20200212A37.3315.828.125.977.069.84
ADSAlliance Dat20200212A10.922.851.311.431.541.42
ADSKAutodesk Inc20200212A4.893.410.471.012.962.41
ADSWAdvanced Dis20200212A3.091.060.190.190.140.85
ADTADT Inc.20200212A14.867.061.712.055.345.01
ADTNAdtran Inc20200212A18.887.551.461.436.076.12
ADUSAddus HomeCa20200212A22.306.813.044.023.782.80
ADVMAdverum Biot20200212A17.066.760.960.815.715.95
ADXSAdvaxis, Inc20200212A96.0846.5235.5636.968.809.56
AEAdams Resour20200212A299.0869.2363.7469.906.97-0.63
AEEAmeren Corpo20200212A2.591.250.440.570.810.68
AEGNAegion Corp20200212A28.5827.311.783.633.9422.72
AEHRAehr Test Sy20200212A104.4345.7535.0524.965.1620.68
AEISAdvanced Ene20200212A15.032.790.790.932.001.86
AELAmerican Equ20200212A12.233.792.812.940.970.84
AEMAgnico Eagle20200212A4.731.800.070.541.711.27
AEOAmerican Eag20200212A6.804.430.721.302.093.13
AEPAmerican Ele20200212A2.732.310.33-0.011.982.32
AERAercap Holdi20200212A5.541.760.070.081.691.68
AERIAerie Pharma20200212A17.849.643.332.886.346.83
AESAES Corporat20200212A4.851.930.971.230.960.70
AESEAllied Espor20200212A229.95140.02113.8594.4833.4747.66
AESRAnfield U.S.20200212ETF30.392.952.952.950.000.00
AEYADDvantage T20200212A76.5840.0120.3421.096.5818.49
AEYEAudioEye, In20200212A315.121356.98294.27294.271333.281333.28
AEZSAeterna Zent20200212A113.3055.7534.2541.297.2514.29
AFCAllied Capit20200212A13.835.131.351.353.783.78
AFGAmerican Fin20200212A6.911.640.420.031.221.61
AFHAtlas Financ20200212A297.63137.43117.94130.964.756.25
AFIArmstrong Fl20200212A45.3013.359.019.603.373.75
AFIFAnfield Univ20200212ETF71.6933.1329.2023.480.009.59
AFINAmerican Fin20200212A22.687.485.485.912.001.57
AFKVanEck Vecto20200212ETF37.7331.6427.4729.273.812.36
AFLAflac Inc.20200212A1.991.280.100.621.180.66
AFLGFirst Trust20200212ETF12.739.459.459.450.000.00
AFMCFirst Trust20200212ETF26.36
AFMDAffimed N.V.20200212A39.0516.479.729.265.997.20
AFSMFirst Trust20200212ETF25.5117.0117.0117.010.000.00
AFTYPacer CSOP F20200212ETF31.6717.977.842.690.3815.24
AFYAAfya Limited20200212A31.486.846.996.67-0.260.19
AGFIRST MAJEST20200212A10.504.612.602.172.012.44
AGBAAGBA Acquisi20200212A80.99
AGCOAGCO Corpora20200212A6.911.940.170.431.781.52
AGEAgeX Therape20200212A214.3854.8232.9131.3419.8923.56
AGENAgenus Inc.20200212A27.2810.956.376.934.544.01
AGFSAgroFresh So20200212A102.4550.4421.1323.427.2826.70
AGGiShares Core20200212ETF0.880.400.250.280.140.11
AGGPIQ Enhanced20200212ETF14.649.469.919.91-0.45-0.45
AGGYWisdomTree Y20200212ETF2.252.101.011.121.090.99
AGIAlamos Gold20200212A16.786.461.461.695.004.76
AGIOAgios Pharma20200212A21.575.061.773.293.311.77
AGLEAeglea BioTh20200212A66.2116.9613.6015.022.881.94
AGMFederal Agri20200212A43.279.475.825.263.654.21
AGM AAFederal Agri20200212A318.87
AGMHAGM Group Ho20200212A619.82251.49251.49251.490.000.00
AGNAllergan plc20200212A1.760.810.270.330.530.48
AGNCAGNC Investm20200212A5.252.020.600.721.421.29
AGNDWisdomTree T20200212ETF28.443.973.973.970.000.00
AGOAssured Guar20200212A5.431.320.140.361.180.96
AGRAvangrid, In20200212A5.532.951.931.951.021.01
AGROADECOAGRO S.20200212A26.519.825.537.293.782.53
AGRXAgile Therap20200212A30.5712.22-0.082.6611.999.59
AGSPlayAGS, Inc20200212A33.958.515.486.931.981.58
AGTiShares MSCI20200212ETF63.3739.3639.0239.020.350.35
AGTCApplied Gene20200212A35.7512.798.208.054.394.70
AGXArgan, Inc20200212A31.656.161.402.474.763.68
AGYSAgilysys, In20200212A18.916.270.331.743.984.53
AGZiShares Agen20200212ETF3.880.860.900.88-0.04-0.02
AGZDWisdomTree T20200212ETF47.1217.2917.2917.290.000.00
AHCA.H. Belo Co20200212A71.1627.7851.3145.73-25.91-17.92
AHCOAdaptHealth20200212A306.0391.4685.8992.820.75-1.38
AHHArmada Hoffl20200212A12.913.640.720.862.932.79
AHPIAllied Healt20200212A109.0865.2555.8857.728.647.51
AHTAshford Hosp20200212A38.7418.8413.6515.431.233.37
AIArlington As20200212A17.478.843.703.535.155.32
AIAiShares Asia20200212ETF17.544.774.865.07-0.08-0.30
AIEQAI Powered E20200212ETF14.186.457.107.37-0.65-0.92
AIGAmerican Int20200212A2.551.180.980.940.200.24
AIHSSenmiao Tech20200212A230.2055.7556.2240.57-1.1715.26
AIIQAI Powered I20200212ETF81.2137.7137.7137.710.000.00
AIMAIM ImmunoTe20200212A73.9735.0721.6922.1011.6712.96
AIMCAltra Indust20200212A13.742.190.630.761.531.44
AIMTAimmune Ther20200212A15.935.401.852.613.552.79
AINAlbany Inter20200212A15.334.402.492.801.911.60
AINCAshford Inc.20200212A129.7064.7767.6962.75-1.192.13
AINVApollo Inves20200212A6.153.261.251.642.011.62
AIQGlobal X Fut20200212ETF37.977.666.766.760.910.91
AIRAAR Corp.20200212A20.905.924.294.601.641.32
AIRGAirgain, Inc20200212A48.2817.2010.428.204.068.94
AIRIAir Industri20200212A81.5632.5724.6426.807.315.78
AIRRFirst Trust20200212ETF13.524.664.714.69-0.05-0.02
AIRTAir T Inc20200212A811.1755.81-9.86-9.8665.7365.73
AITApplied Indu20200212A11.142.230.540.291.661.94
AIVApartment In20200212A5.312.921.161.261.761.66
AIZAssurant, In20200212A16.744.971.662.063.292.92
AJGArthur J. Ga20200212A4.842.040.981.421.060.62
AJRDAerojet Rock20200212A8.503.12-0.650.703.772.42
AJXGreat Ajax C20200212A11.613.111.341.741.781.38
AKAMAkamai Techn20200212A8.373.260.631.182.622.07
AKBAAkebia Thera20200212A13.007.59-0.400.135.537.43
AKCAAkcea Therap20200212A37.4110.155.063.564.236.59
AKERAkers Biosci20200212A98.2929.6517.5916.9511.4212.68
AKGAsanko Gold20200212A45.2918.136.458.918.029.19
AKRAcadia Realt20200212A8.102.762.252.090.520.68
AKROAkero Therap20200212A127.2437.1828.5228.698.058.50
AKRXAkorn, Inc.20200212A68.7521.9717.8415.193.326.76
AKTSAKOUSTIS TEC20200212A38.4610.704.023.846.476.86
ALAir Lease Co20200212A5.861.570.200.201.371.37
ALACAlberton Acq20200212A9.53
ALBAlbemarle Co20200212A7.062.361.141.471.210.88
ALBOAlbireo Phar20200212A46.1724.477.027.879.7716.37
ALCAlcon Inc. O20200212A5.761.541.231.350.310.19
ALCOAlico Inc20200212A55.1024.0919.3220.604.723.52
ALDXAldeyra Ther20200212A41.6930.279.759.6921.4021.35
ALEALLETE, Inc.20200212A7.941.691.120.880.570.81
ALECAlector, Inc20200212A41.8812.916.362.304.2010.55
ALEXAlexander &20200212A9.242.540.390.712.161.83
ALFAAlphaClone A20200212ETF28.893.823.512.600.311.22
ALGAlamo Group,20200212A40.466.384.804.911.581.48
ALGNAlign Techno20200212A12.774.011.882.222.131.79
ALGRAllegro Merg20200212A42.9420.8420.8420.840.000.00
ALGTAllegiant Tr20200212A20.154.812.592.542.212.27
ALIMAlimera Scie20200212A272.6363.9055.1956.310.226.23
ALJJALJ Regional20200212A661.97260.84239.97252.5420.258.22
ALKAlaska Air G20200212A6.131.740.971.040.770.71
ALKSAlkermes Inc20200212A14.116.410.930.985.545.49
ALLThe Allstate20200212A2.782.330.820.501.501.83
ALLEAllegion Pub20200212A6.432.521.601.800.920.72
ALLKAllakos Inc.20200212A61.6910.084.995.214.594.87
ALLOAllogene The20200212A32.639.032.134.776.904.26
ALLTAllot Ltd. O20200212A23.627.264.014.273.252.99
ALLYAlly Financi20200212A3.221.38-0.050.191.431.19
ALNAAllena Pharm20200212A92.0960.9216.727.8716.1351.96
ALNYAlnylam Phar20200212A12.713.76-0.940.104.633.66
ALOAlio Gold In20200212A165.72100.3983.7779.2423.1721.47
ALOTAstroNova, I20200212A66.7617.679.4410.646.006.99
ALPNAlpine Immun20200212A421.63112.70118.0494.750.0017.77
ALRMAlarm.com Ho20200212A12.314.561.09-0.722.325.26
ALRNAileron Ther20200212A100.5652.1641.3239.6510.9412.54
ALRSAlerus Finan20200212A198.5862.4341.9945.850.2215.93
ALSKAlaska Commu20200212A108.8539.5429.3422.555.9316.92
ALSNALLISON TRAN20200212A6.161.700.460.621.231.08
ALTAltimmune, I20200212A93.1130.5811.248.1919.3222.44
ALTMAltus Midstr20200212A80.1729.7817.2710.538.0419.19
ALTRAltair Engin20200212A18.997.670.491.047.206.66
ALTSProShares Mo20200212ETF39.4937.869.7037.860.000.00
ALTYGlobal X Sup20200212ETF21.0712.07-14.11-14.1126.2526.25
ALUSAlussa Energ20200212A25.7512.5910.8110.831.881.86
ALVAutoliv, Inc20200212A7.311.790.850.500.951.29
ALXAlexander's20200212A78.8725.4722.3621.83-0.363.58
ALXNAlexion Phar20200212A6.282.070.540.801.531.27
ALYAAlithya Grou20200212A129.6648.4143.4238.683.019.71
AMAntero Midst20200212A23.169.364.754.314.575.04
AMAGAMAG Pharmac20200212A28.3815.605.107.374.208.09
AMALAmalgamated20200212A69.1820.5315.7514.051.496.38
AMATApplied Mate20200212A2.271.730.270.431.461.30
AMBAAmbarella, I20200212A12.115.140.991.654.153.49
AMBCAmbac Financ20200212A17.783.611.852.201.771.41
AMCAMC ENTERTAI20200212A14.656.941.903.135.053.81
AMCAiShares Russ20200212ETF18.262.142.142.140.000.00
AMCIAMCI Acquisi20200212A35.24
AMCRAmcor plc Or20200212A9.834.890.640.512.574.36
AMCXAMC Networks20200212A10.414.370.82-3.293.077.66
AMDAdvanced Mic20200212A1.880.910.891.210.02-0.31
AMEAmetek, Inc.20200212A4.150.980.230.310.750.67
AMEDAmedisys Inc20200212A14.893.291.811.911.961.90
AMEHApollo Medic20200212A56.8317.879.2910.276.917.57
AMGAffiliated M20200212A10.044.471.192.152.062.32
AMGNAmgen Inc20200212A4.992.280.280.402.001.88
AMHAMERICAN HOM20200212A3.831.630.040.391.591.23
AMHCAmplitude He20200212A114.8955.5855.5855.580.000.00
AMJJP Morgan Al20200212ETN5.032.380.570.801.501.58
AMKAssetMark Fi20200212A123.4821.3916.3515.513.885.88
AMKRAmkor Techno20200212A8.574.670.480.804.113.87
AMLPAlerian MLP20200212ETF12.414.892.102.572.792.32
AMNAMN Healthca20200212A13.713.491.061.422.432.07
AMNBAmerican Nat20200212A169.7138.9838.9036.25-0.892.71
AMOMQraft AI-Enh20200212ETF25.9118.5022.9421.80-4.43-3.29
AMOTAllied Motio20200212A82.7614.5212.7612.361.022.15
AMPAmeriprise F20200212A7.101.651.161.820.49-0.17
AMPEAmpio Pharma20200212A29.5226.4922.1521.393.505.12
AMPHAmphastar Ph20200212A14.907.132.062.661.824.41
AMPYAmplify Ener20200212A42.3513.355.966.397.246.96
AMRBAmerican Riv20200212A158.0214.79-10.42-10.4225.2425.24
AMRCAmeresco, In20200212A21.823.881.061.582.802.30
AMRHAmeri Holdin20200212A263.90149.96139.11140.579.659.56
AMRKA-Mark Preci20200212A453.44111.1587.2980.4528.4430.51
AMRSAmyris Inc.20200212A27.3916.9113.208.213.628.68
AMRXAmneal Pharm20200212A19.8911.017.5210.143.430.88
AMSAmerican Sha20200212A473.9588.2885.0088.283.370.00
AMSCAmerican Sup20200212A36.6412.654.453.477.939.22
AMSFAMERISAFE, I20200212A25.984.733.873.730.851.00
AMSW AAAmerican Sof20200212A28.6911.736.596.07-0.535.33
AMTAmerican Tow20200212A5.603.490.911.482.592.02
AMTBAmerant Banc20200212A406.9547.6541.1543.434.524.22
AMTB BBAmerant Banc20200212A295.9297.14106.0692.120.725.00
AMTDTD Ameritrad20200212A2.180.960.190.270.770.69
AMTXAemetis, Inc20200212A393.86197.66135.57135.6764.3264.30
AMUETRACS Aleri20200212ETN14.087.604.636.322.011.56
AMUBETRACS Aleri20200212ETN19.1415.8125.8320.82-10.01-5.00
AMWDAmerican Woo20200212A42.866.694.034.252.422.44
AMZAInfraCap MLP20200212ETF24.6710.987.547.513.443.47
AMZNAmazon.Com I20200212A4.291.701.031.170.660.52
ANAutoNation,20200212A10.674.021.011.503.002.52
ANABAnaptysBio,20200212A27.297.302.002.125.325.19
ANATAmerican Nat20200212A103.1830.2224.9527.454.412.64
ANDAAndina Acqui20200212A54.56
ANDEAndersons In20200212A30.866.312.113.054.213.26
ANETArista Netwo20200212A6.312.111.050.851.061.26
ANFAbercrombie20200212A7.423.271.301.281.961.99
ANGIANGI Homeser20200212A12.474.471.751.922.722.56
ANGLVanEck Vecto20200212ETF3.691.801.441.710.370.10
ANGOAngioDynamic20200212A29.7127.427.928.1720.3120.01
ANHAnworth Mort20200212A31.8214.9712.3612.662.212.31
ANIKAnika Therap20200212A22.545.641.881.763.663.87
ANIPANI Pharmace20200212A65.1412.534.866.267.266.26
ANIXAnixa Biosci20200212A119.1547.0029.3333.4218.2913.64
ANSSAnsys Inc20200212A9.942.800.890.941.911.86
ANTMANTHEM, INC.20200212A9.354.173.673.760.500.42
ANVSAnnovis Bio,20200212A159.2445.8530.5837.098.678.75
ANYSphere 3D Co20200212A201.8162.8935.3630.0020.6933.07
AOAiShares Core20200212ETF8.741.872.302.36-0.43-0.49
AOBCAmerican Out20200212A10.934.100.680.963.423.14
AOKiShares Core20200212ETF9.772.562.281.590.290.97
AOMiShares Core20200212ETF8.251.781.531.610.250.17
AONAon plc Clas20200212A4.291.82-1.18-1.493.003.30
AORiShares Core20200212ETF6.231.902.062.31-0.16-0.42
AOSA.O. Smith C20200212A5.271.610.670.620.940.99
AOSLAlpha and Om20200212A24.9813.890.723.256.1010.54
APAmpco-Pittsb20200212A146.1046.1439.8241.216.064.91
APAApache Corpo20200212A4.601.420.240.371.191.05
APAMARTISAN PART20200212A6.942.760.560.082.202.68
APDAir Products20200212A5.072.322.822.47-0.50-0.15
APDNApplied DNA20200212A87.4329.1420.8518.018.6711.13
APEIAmerican Pub20200212A33.509.813.353.546.246.26
APENApollo Endos20200212A621.7888.4378.9173.2118.7715.17
APEXApex Global20200212A135.5855.5141.9038.157.5317.19
APHAmphenol Cor20200212A4.272.611.131.211.471.40
APHAAphria Inc.20200212A23.7911.294.855.486.445.80
APLEApple Hospit20200212A6.703.101.691.961.411.14
APLSApellis Phar20200212A24.069.813.917.243.662.56
APLTApplied Ther20200212A99.6125.8717.8815.156.2910.71
APMAptorum Grou20200212A204.27296.14270.06283.6224.6812.90
APOApollo Globa20200212A6.762.511.261.181.251.33
APOGApogee Enter20200212A16.097.730.831.052.916.62
APPFAppFolio, In20200212A37.2010.344.92-1.162.9111.47
APPNAppian Corpo20200212A16.186.201.241.133.045.06
APPSDigital Turb20200212A16.436.091.101.744.994.35
APREAprea Therap20200212A214.7247.0043.9741.952.525.09
APRNBlue Apron H20200212A52.7720.6410.289.159.3311.50
APTAlpha Pro Te20200212A40.1218.831.404.9016.9314.00
APTOAptose Biosc20200212A24.179.133.205.574.313.55
APTSPreferred Ap20200212A15.484.880.181.554.703.33
APTVAptiv PLC20200212A6.502.010.870.551.141.46
APTXAptinyx Inc.20200212A81.2727.1718.5218.948.358.28
APVOAptevo Thera20200212A122.0454.8644.1441.7210.4313.21
APWCAsia Pacific20200212A253.83130.06113.83118.3016.5511.95
APXTApex Technol20200212A39.7612.4012.4012.400.000.00
APYApergy Corpo20200212A26.355.231.912.323.312.91
APYXApyx Medical20200212A49.0736.606.7311.857.4424.11
AQBAquaBounty T20200212A116.5737.9926.4622.239.2015.80
AQMSAqua Metals,20200212A130.8755.8241.0931.8412.0023.95
AQNAlgonquin Po20200212A6.303.460.531.162.932.30
AQSTAquestive Th20200212A44.6326.5310.5018.957.587.55
AQUAEvoqua Water20200212A10.833.322.002.191.321.13
ARANTERO RESOU20200212A57.1822.1916.6813.824.728.35
ARAAmerican Ren20200212A57.0719.019.3411.658.327.37
ARAVAravive, Inc20200212A74.5822.788.6210.6813.8712.11
ARAYAccuray Inco20200212A32.8414.465.595.068.589.40
ARCARC Document20200212A112.2055.3312.4522.0138.7133.65
ARCBArcBest Corp20200212A24.626.271.322.164.594.11
ARCCAres Capital20200212A5.573.241.511.611.731.63
ARCEArco Platfor20200212A80.5111.796.219.895.421.90
ARCHArch Coal, I20200212A25.105.852.212.193.603.67
ARCMArrow Reserv20200212ETF105.2752.6652.6652.660.000.00
ARCOARCOS DORADO20200212A19.346.900.520.776.386.14
ARCTArcturus The20200212A89.0651.2318.1623.366.5027.15
ARDArdagh Group20200212A26.457.574.504.513.073.05
ARDSAridis Pharm20200212A540.07170.85135.32128.6042.8742.83
ARDXArdelyx, Inc20200212A23.129.874.003.735.646.14
AREAlexandria R20200212A7.401.700.08-0.071.621.77
ARECAMERICAN RES20200212A159.84139.61119.18119.1821.4221.42
ARESAres Managem20200212A11.713.302.522.650.770.64
ARGOArgo Group I20200212A34.425.382.893.062.492.32
ARGTGlobal X MSC20200212ETF29.235.755.165.250.590.50
ARIAPOLLO COMME20200212A5.502.801.021.711.781.09
ARKFARK Fintech20200212ETF13.6710.179.9610.020.200.15
ARKGARK Genomic20200212ETF17.095.004.814.940.190.06
ARKKARK Innovati20200212ETF8.284.162.532.751.631.41
ARKQARK Autonomo20200212ETF9.966.651.046.035.650.62
ARKRArk Restaura20200212A423.03192.19192.19192.190.000.00
ARKWARK Next Gen20200212ETF6.642.410.851.271.561.14
ARLAmerican Rea20200212A1041.5672.71-30.75-30.75103.74103.74
ARLOArlo Technol20200212A30.7113.351.730.029.6313.31
ARLPAlliance Res20200212A20.6719.4317.0617.202.372.23
ARMKARAMARK20200212A4.852.300.420.401.881.91
ARMPArmata Pharm20200212A146.9656.4742.3944.7511.0911.76
ARMRArmor US Equ20200212ETF44.9614.6018.5718.57-3.98-3.98
ARNAArena Pharma20200212A13.533.640.781.042.862.60
ARNCArconic Corp20200212A3.463.391.012.492.390.91
AROCArchrock Inc20200212A12.219.451.565.583.073.85
AROWArrow Financ20200212A76.9624.5022.5123.451.941.05
ARPOAerpio Pharm20200212A79.5122.2816.5311.684.6610.60
ARQTArcutis Biot20200212A124.2815.409.7711.793.713.59
ARRARMOUR Resid20200212A5.132.270.680.951.591.32
ARTLArtelo Biosc20200212A266.25140.27112.86104.2828.1636.46
ARTN AAArtesian Res20200212A69.7713.3311.3911.451.931.87
ARTWArts-Way Man20200212A302.86103.4691.1884.9712.2118.77
ARVNArvinas, Inc20200212A60.3210.536.246.473.924.06
ARWArrow Electr20200212A6.132.030.660.731.371.30
ARWRArrowhead Re20200212A12.554.100.782.123.311.98
ARYAARYA Science20200212A465.87
ASBAssociated B20200212A5.082.041.001.061.040.98
ASCARDMORE SHIP20200212A40.3612.474.865.537.206.94
ASEAGlobal X FTS20200212ETF124.9443.3828.3528.2115.1515.30
ASETFlexShares R20200212ETF47.980.820.820.820.000.00
ASFIAsta Funding20200212A131.8850.7144.5546.106.204.64
ASGNASGN Incorpo20200212A16.512.731.321.621.411.11
ASHAshland Glob20200212A5.951.470.580.850.900.62
ASHRXtrackers Ha20200212ETF3.491.470.800.920.670.55
ASHSXtrackers Ha20200212ETF15.519.705.485.343.574.37
ASHXXtrackers MS20200212ETF109.6818.9736.2436.24-17.22-17.22
ASIXAdvanSix Inc20200212A24.0111.429.098.932.332.51
ASMAvino Silver20200212A48.8625.1424.3224.330.820.81
ASMBAssembly Bio20200212A27.519.394.885.223.164.16
ASNAAscena Retai20200212A70.4427.715.3313.1614.5314.39
ASPNAspen Aeroge20200212A57.5715.5410.3012.045.133.50
ASPSAltisource P20200212A25.6211.206.387.072.634.10
ASPUASPEN GROUP,20200212A30.6710.658.057.772.602.89
ASRTAssertio The20200212A74.1141.7717.9533.267.938.48
ASRVAmeriServ Fi20200212A37.578.536.516.512.032.03
ASTCAstrotech Co20200212A520.20211.58219.85164.810.0045.78
ASTEAstec Indust20200212A33.588.374.704.913.393.46
ASURAsure Softwa20200212A44.5214.455.186.118.328.35
ASYSAmtech Syste20200212A60.0518.967.513.4411.3515.53
ATAtlantic Pow20200212A41.9717.2412.1513.545.073.69
ATECAlphatec Hol20200212A39.9820.335.615.9914.8614.62
ATENA10 NETWORKS20200212A33.8314.697.507.856.926.84
ATEST CCTest Symbol20200212A24.676.846.876.86-0.03-0.02
ATEST GGTEST SYMBOL20200212A32.769.118.989.000.130.11
ATEXAnterix Inc.20200212A56.2214.569.719.404.755.17
ATGEAdtalem Glob20200212A11.563.110.400.492.462.62
ATHAthene Holdi20200212A7.822.250.911.101.341.15
ATHXAthersys, In20200212A75.1230.7117.0117.8513.6612.90
ATIAllegheny Te20200212A8.992.911.011.311.901.60
ATIFATIF Holding20200212A654.13164.64157.98111.6724.6852.82
ATKRAtkore Inter20200212A10.012.591.351.471.241.12
ATLCAtlanticus H20200212A224.0478.7046.0553.8826.5425.09
ATLOAMES Nationa20200212A89.7935.5014.6623.204.8912.06
ATMPiPath Select20200212ETF15.075.764.504.651.261.10
ATNIATN Internat20200212A39.6811.768.639.023.112.73
ATNMActinium Pha20200212A46.2926.9622.8125.833.351.16
ATNXAthenex, Inc20200212A21.357.742.143.463.544.28
ATOAtmos Energy20200212A3.590.840.210.320.590.52
ATOMAtomera Inco20200212A149.3949.6734.3634.7314.0114.95
ATOSAtossa Thera20200212A103.3129.7118.1816.226.2213.47
ATRAptarGroup,20200212A8.531.610.560.701.050.91
ATRAAtara Biothe20200212A35.6435.362.934.576.2229.19
ATRCAtriCure, In20200212A18.195.521.210.592.624.90
ATRIAtrion Corp20200212A9.65
ATROAstronics Co20200212A24.6711.742.913.128.868.79
ATRSAntares Phar20200212A27.4112.056.015.566.056.50
ATSGAir Transpor20200212A15.874.810.252.214.572.61
ATTOAtento S.A.20200212A46.7118.991.650.9916.9518.01
ATUSAltice USA,20200212A4.832.000.400.841.601.17
ATVIActivision B20200212A2.102.020.520.241.501.78
ATXIAvenue Thera20200212A169.9540.195.73-3.0431.6543.31
AUBAtlantic Uni20200212A13.7719.160.985.391.7013.43
AUBNAuburn Natio20200212A597.66146.88144.57144.542.592.57
AUDCAudioCodes L20200212A15.315.201.322.562.312.64
AUGAuryn Resour20200212A108.4729.178.086.9517.4622.22
AUMNGolden Miner20200212A94.7248.9811.2837.3123.6811.73
AUPHAurinia Phar20200212A12.2211.8710.2510.251.621.62
AUSFGlobal X Ada20200212ETF17.755.395.395.390.000.00
AUTOAutoWeb, Inc20200212A402.03228.35233.48231.260.04-2.94
AUYYamana Gold,20200212A25.9710.914.626.266.284.62
AVAAvista Corpo20200212A6.432.491.541.730.950.77
AVAVAeroVironmen20200212A18.954.372.792.891.581.49
AVBAvalonBay Co20200212A3.951.250.190.331.060.92
AVCOAvalon Globo20200212A165.4338.6631.6732.176.836.51
AVDAmerican Van20200212A23.405.601.893.393.712.21
AVDEAvantis Inte20200212ETF29.798.998.998.990.000.00
AVDVAvantis Inte20200212ETF27.076.206.516.55-0.31-0.34
AVEMAvantis Emer20200212ETF18.807.337.337.330.000.00
AVEOAVEO Pharmac20200212A53.9226.6424.7725.691.370.98
AVGOBroadcom Inc20200212A4.572.221.331.410.890.81
AVGRAvinger, Inc20200212A73.1729.8717.0020.338.359.50
AVIDAvid Technol20200212A32.3623.631.342.386.6720.55
AVLRAvalara, Inc20200212A18.094.302.652.731.661.57
AVNSAvanos Medic20200212A15.563.852.412.491.441.37
AVNWAviat Networ20200212A111.58143.2048.682.162.89136.07
AVROAVROBIO, Inc20200212A75.4015.828.4711.056.844.80
AVTAvnet, Inc.20200212A6.299.280.560.459.049.18
AVTRAvantor, Inc20200212A7.806.377.296.18-0.920.19
AVUSAvantis U.S.20200212ETF17.836.804.925.201.881.60
AVUVAvantis U.S.20200212ETF23.164.303.764.160.550.15
AVXLAnavex Life20200212A39.6613.824.224.059.059.77
AVYAvery Dennis20200212A7.102.360.38-0.041.982.39
AVYAAvaya Holdin20200212A7.953.151.631.681.521.47
AWIArmstrong Wo20200212A13.542.331.201.261.141.08
AWKAmerican Wat20200212A4.052.111.391.540.720.57
AWRAmerican Sta20200212A8.211.71-0.060.621.771.10
AWREAware Inc20200212A155.1286.3959.9740.0434.8646.77
AWTMAware Ultra-20200212ETF4.360.240.240.240.000.00
AWXAvalon Holdi20200212A386.70174.73129.00143.94-0.0429.70
AXAxos Financi20200212A11.864.051.671.712.392.35
AXASAbraxas Petr20200212A78.2758.3849.5447.8310.1210.58
AXDXAccelerate D20200212A42.7711.942.372.476.959.41
AXEAnixter Inte20200212A4.181.110.650.730.460.38
AXGNAxogen, Inc.20200212A30.888.902.522.893.445.96
AXGTAxovant Gene20200212A102.7738.3730.2031.664.006.70
AXJLWisdomTree A20200212ETF28.6025.499.8619.830.005.63
AXLAmerican Axl20200212A10.635.183.294.031.701.15
AXLAAxcella Heal20200212A471.12145.14144.37144.370.780.78
AXNXAxonics Modu20200212A27.157.604.434.813.172.79
AXPAmerican Exp20200212A2.421.461.290.960.160.50
AXRAMREP Corpor20200212A529.7795.2688.1980.148.2415.13
AXSAxis Capital20200212A5.118.751.061.167.777.67
AXSMAxsome Thera20200212A22.885.951.501.554.424.40
AXTAAxalta Coati20200212A4.491.940.251.051.690.89
AXTIAXT Inc20200212A47.7262.7214.128.5651.7855.88
AXUAlexco Resou20200212A57.5824.9120.6416.524.008.39
AYAtlantica Yi20200212A7.252.26-0.35-0.242.612.49
AYIAcuity Brand20200212A11.713.061.162.011.861.06
AYTUAytu BioScie20200212A328.19130.58126.70108.9611.6121.60
AYXAlteryx, Inc20200212A11.063.161.501.681.661.48
AZOAutoZone, In20200212A15.694.022.372.611.611.34
AZPNAspen Techno20200212A9.242.360.530.641.821.72
AZREAzure Power20200212A246.62119.62109.7687.8121.3731.82
AZRXAzurRx BioPh20200212A199.12107.0655.4058.1546.4450.28
AZZAZZ Inc.20200212A21.554.220.520.523.703.70
BBarnes Group20200212A13.762.060.681.041.381.02
BABoeing Compa20200212A2.971.170.570.360.600.81
BABInvesco Taxa20200212ETF4.152.371.511.550.860.82
BACBank of Amer20200212A2.862.551.691.880.850.67
BAHBooz Allen H20200212A5.021.360.890.710.460.64
BALiPath Series20200212ETN39.652.187.812.04-5.620.15
BAMBrookfield A20200212A2.321.190.170.311.020.88
BANCBanc of Cali20200212A13.443.691.721.891.781.80
BANDBandwidth In20200212A45.828.794.965.193.693.60
BANFBancfirst Co20200212A23.835.402.942.932.462.47
BANRBanner Corp.20200212A11.313.901.811.762.092.14
BANXStoneCastle20200212A30.0711.7912.1911.90-0.40-0.11
BAPCredicorp LT20200212A17.114.452.032.282.012.16
BAPRInnovator S&20200212ETF25.4723.8222.8322.831.001.00
BASIBioanalytica20200212A146.2549.3329.5134.0619.3215.28
BATR AALiberty Medi20200212A26.7911.336.036.345.355.03
BATR KKLiberty Medi20200212A22.3710.423.181.977.228.57
BATTAmplify Adva20200212ETF26.9215.477.847.837.667.67
BAUGInnovator S&20200212ETF14.415.515.445.370.070.15
BAXBaxter Inter20200212A2.551.220.670.730.550.49
BBBlackBerry L20200212A16.266.901.872.095.034.81
BBAXJPMorgan Bet20200212ETF9.681.791.881.75-0.090.04
BBBYBed Bath & B20200212A8.834.730.291.253.303.48
BBCVirtus LifeS20200212ETF44.9417.8419.8319.55-1.98-1.70
BBCAJPMorgan Bet20200212ETF5.721.901.351.370.550.53
BBCPConcrete Pum20200212A66.6819.6515.6013.261.716.37
BBDCBarings BDC,20200212A30.277.327.716.78-0.380.55
BBEUJPMorgan Bet20200212ETF4.101.861.791.780.060.08
BBGIBeasley Broa20200212A110.2555.9742.5949.083.416.83
BBHVanEck Vecto20200212ETF7.592.621.892.000.730.62
BBIBrickell Bio20200212A167.1775.8059.1953.8817.4522.14
BBINJPMorgan Bet20200212ETF3.340.400.400.400.000.00
BBIOBridgeBio Ph20200212A54.5215.306.233.096.8212.17
BBJPJPMorgan Bet20200212ETF4.081.89-0.661.832.550.06
BBPVirtus LifeS20200212ETF26.087.153.733.943.423.21
BBQBBQ Holdings20200212A107.1413.4913.4913.490.000.00
BBREJPMorgan Bet20200212ETF4.022.730.841.551.881.18
BBSAJPMorgan Bet20200212ETF7.834.354.354.350.000.00
BBSIBarrett Busi20200212A128.7220.3012.7313.257.227.05
BBUBrookfield B20200212A24.007.524.474.513.063.01
BBUSJPMorgan Bet20200212ETF2.922.562.472.470.100.10
BBWBuild-A-Bear20200212A75.4627.7417.3418.1310.369.58
BBXBBX Capital20200212A45.1112.994.609.038.213.97
BBYBest Buy Com20200212A3.521.460.420.591.040.87
BCBrunswick Co20200212A6.272.15-0.21-0.042.242.19
BCBPBCB Bancorp20200212A55.0412.268.1010.334.171.93
BCCBoise Cascad20200212A15.634.732.532.122.102.61
BCDAberdeen Sta20200212ETF16.188.654.754.753.893.89
BCDABioCardia, I20200212A392.1266.1966.1966.190.000.00
BCEBCE, Inc.20200212A2.170.900.250.350.650.55
BCEIBONANZA CREE20200212A32.458.844.915.133.923.71
BCELAtreca, Inc.20200212A110.8450.1329.0429.3721.4021.22
BCIAberdeen Sta20200212ETF10.613.830.182.793.661.04
BCLIBrainstorm C20200212A61.8428.6114.9119.955.748.60
BCMiPath Pure B20200212ETN27.084.114.11-1.680.005.78
BCMLBayCom Corp20200212A171.2019.0613.3014.253.024.66
BCOThe Brink's20200212A14.333.742.072.081.671.66
BCOMB Communicat20200212A265.0389.7188.8483.590.006.03
BCORBlucora, Inc20200212A16.929.500.734.132.745.30
BCOVBrightcove,20200212A27.469.304.865.254.484.09
BCOW1895 Bancorp20200212A240.8458.7932.5434.6625.5124.22
BCPCBalchem Corp20200212A35.168.303.604.093.744.20
BCRXBioCryst Pha20200212A34.6214.618.818.055.746.56
BCSFBain Capital20200212A14.464.913.042.801.872.11
BCTFBancorp 34,20200212A175.9664.7064.7064.700.000.00
BDCBelden Inc.20200212A12.282.930.660.832.272.10
BDCSUBS AG Excha20200212ETN11.307.106.506.500.600.60
BDCYETRACS 2xMon20200212ETN108.119.9842.959.98-32.960.00
BDCZETRACS Wells20200212ETN23.358.407.967.960.440.44
BDECInnovator S&20200212ETF15.837.597.387.380.210.21
BDGEBridge Banco20200212A28.6216.472.161.983.2313.97
BDLFlanigan's E20200212A359.35201.81232.41188.736.1913.32
BDNBrandywine R20200212A6.383.091.232.411.230.68
BDRBlonder Tong20200212A521.84236.30237.27237.14-0.93-0.82
BDSIBioDelivery20200212A19.338.132.171.015.427.11
BDTXBlack Diamon20200212A98.7725.9921.2122.024.623.97
BDXBecton, Dick20200212A6.431.700.981.070.730.63
BEBloom Energy20200212A14.455.600.030.135.525.47
BEAMBeam Therape20200212A106.5030.1116.8819.7910.7010.31
BEATBioTelemetry20200212A23.297.881.832.963.624.90
BECNBeacon Roofi20200212A18.625.371.334.414.070.96
BELF AABel Fuse Inc20200212A1181.76
BELF BBBel Fuse Inc20200212A97.1728.9318.4017.1610.5411.87
BENFranklin Res20200212A4.142.450.751.211.691.25
BEPBrookfield R20200212A8.602.711.010.941.691.77
BERYBerry Global20200212A5.771.401.201.290.200.11
BF AABrown-Forman20200212A36.4311.378.909.262.472.10
BF BBBrown-Forman20200212A6.493.801.281.732.522.08
BFAMBRIGHT HORIZ20200212A9.371.810.891.100.920.71
BFCBank First C20200212A275.8858.7657.8859.062.37-0.28
BFEBInnovator S&20200212ETF24.5313.9913.9413.940.040.05
BFINBankFinancia20200212A81.2719.0515.6815.463.363.60
BFITGlobal X Hea20200212ETF39.219.278.15-0.961.1210.25
BFORBarron's 40020200212ETF11.624.904.194.230.710.67
BFSSaul Centers20200212A26.967.253.813.933.443.32
BFSTBusiness Fir20200212A73.4119.3923.5623.71-4.16-4.31
BGBunge Limite20200212A9.573.501.651.681.861.83
BGCPBGC Partners20200212A18.797.032.762.904.184.12
BGFVBig 5 Sporti20200212A31.3675.36-5.092.3583.8475.95
BGGBriggs & Str20200212A30.7012.245.305.416.386.83
BGIBirks Group20200212A443.84214.78205.22236.609.82-22.33
BGRNiShares Glob20200212ETF2.051.140.290.630.860.51
BGSB&G Foods, I20200212A12.303.411.431.441.981.97
BGSFBG Staffing20200212A59.2927.5413.3714.3214.3913.43
BHBiglari Hold20200212A167.5328.8822.7526.955.971.94
BH AABiglari Hold20200212A
BHATBlue Hat Int20200212A431.28204.67176.56163.2435.3442.92
BHBBar Harbor B20200212A113.6633.4133.1931.76-0.611.64
BHCBausch Healt20200212A4.271.630.180.391.451.24
BHEBenchmark El20200212A10.072.340.06-0.042.282.38
BHFBrighthouse20200212A7.082.17-0.23-0.112.402.28
BHLBBerkshire Hi20200212A15.935.011.050.432.324.57
BHRBraemar Hote20200212A29.267.323.424.603.262.71
BHTGBioHiTech Gl20200212A131.3981.2026.1321.6527.0960.17
BHVNBiohaven Pha20200212A18.545.243.982.901.242.33
BIBProShares Ul20200212ETF6.511.960.510.631.441.32
BIBLInspire 10020200212ETF12.174.654.424.420.230.23
BICKFirst Trust20200212ETF38.7916.1816.0316.030.150.15
BIGBig Lots, In20200212A8.763.471.391.692.051.78
BIIBBiogen Inc.20200212A7.242.901.081.581.821.32
BILSPDR Bloombe20200212ETF1.090.360.360.360.000.00
BILLBill.com Hol20200212A26.025.622.723.452.882.17
BIMIBOQI Interna20200212A131.8956.0342.7631.974.5723.74
BIOBio-Rad Labo20200212A21.104.112.752.831.361.28
BIO BBBio-Rad Labo20200212A80.838.688.688.680.000.00
BIOCBiocept, Inc20200212A45.5939.5929.1232.774.016.80
BIOLBiolase, Inc20200212A232.94111.46107.33107.403.574.09
BIOXBioceres Cro20200212A340.6966.1039.9429.691.5535.61
BIPBrookfield I20200212A4.541.74-0.280.622.021.12
BISProShares Ul20200212ETF9.407.505.625.711.881.79
BIVVanguard Int20200212ETF1.440.770.250.370.520.40
BIZDVanEck Vecto20200212ETF12.045.294.494.530.800.75
BJBJs Wholesal20200212A9.363.017.733.60-4.72-0.60
BJANInnovator S&20200212ETF20.102.622.622.610.000.00
BJKVanEck Vecto20200212ETF46.7913.787.822.995.2010.78
BJRIBJ's Restaur20200212A15.703.700.811.022.832.68
BJULInnovator S&20200212ETF23.727.907.817.810.090.09
BJUNInnovator S&20200212ETF34.3810.4210.4210.420.000.00
BKBank of New20200212A2.471.412.152.36-0.74-0.95
BKCCBlackRock Ca20200212A20.6911.167.758.401.852.76
BKDBrookdale Se20200212A14.956.183.504.052.642.13
BKEThe Buckle,20200212A9.423.011.141.201.881.82
BKEPBlueknight E20200212A128.5342.9037.5633.814.609.10
BKFiShares MSCI20200212ETF18.938.187.317.400.870.78
BKHBlack Hills20200212A5.721.540.810.890.740.65
BKIBlack Knight20200212A9.231.660.170.461.491.20
BKLNInvesco Seni20200212ETF4.421.420.981.140.440.28
BKNGBooking Hold20200212A9.862.051.081.270.830.68
BKRBaker Hughes20200212A4.672.690.690.562.002.13
BKSCBank of Sout20200212A79.4421.3221.0421.040.270.27
BKTIBK Technolog20200212A222.9173.2173.2773.27-0.05-0.05
BKUBankunited,20200212A4.581.760.831.020.930.74
BKYIBIO-key Inte20200212A555.30219.16170.43142.640.3770.68
BLBlackLine, I20200212A13.005.752.202.123.633.70
BLBDBlue Bird Co20200212A95.4024.339.978.8915.0716.27
BLCMBellicum Pha20200212A98.8043.2131.2831.1210.2912.10
BLCNReality Shar20200212ETF70.0615.1911.6611.613.533.59
BLDTopBuild Cor20200212A10.563.42-0.59-0.814.024.23
BLDPBallard Powe20200212A10.928.824.013.914.644.92
BLDRBuilders Fir20200212A8.183.131.280.861.852.28
BLESInspire Glob20200212ETF25.085.305.325.22-0.020.08
BLFSBioLife Solu20200212A32.3710.923.303.344.287.48
BLHYVirtus Newfl20200212ETF37.2411.4311.4311.430.000.00
BLINBridgeline D20200212A127.0359.6862.9364.81-2.80-4.99
BLKBlackrock, I20200212A7.432.380.791.271.591.11
BLKBBlackbaud, I20200212A16.003.030.601.222.261.81
BLLBall Corpora20200212A5.472.902.582.560.320.33
BLMNBloomin' Bra20200212A9.317.401.221.976.285.51
BLNKBlink Chargi20200212A75.1527.7720.5520.696.557.07
BLOKAmplify Tran20200212ETF11.984.791.924.912.87-0.11
BLPHBellerophon20200212A149.3064.7539.6140.6221.8824.66
BLUBELLUS Healt20200212A46.9416.9310.9111.925.625.03
BLUEbluebird bio20200212A15.344.301.711.202.593.11
BLVVanguard Lon20200212ETF4.682.431.052.011.390.42
BLXBanco Latino20200212A29.455.954.123.651.832.29
BMCHBMC Stock Ho20200212A12.515.13-0.09-0.165.195.35
BMIBadger Meter20200212A14.882.682.431.770.250.91
BMLPDorsey Wrigh20200212ETF50.966.396.356.280.030.11
BMOBank of Mont20200212A1.731.191.091.120.100.07
BMRABIOMERICA IN20200212A67.6922.377.067.0615.3415.34
BMRCBank of Mari20200212A46.0211.689.377.982.323.70
BMRNBioMarin Pha20200212A6.845.240.220.131.395.05
BMTCBryn Mawr Ba20200212A36.057.433.954.133.493.31
BMYBristol-Myer20200212A1.571.671.101.580.570.09
BNDVanguard Tot20200212ETF1.180.550.370.490.180.06
BNDCFlexShares C20200212ETF16.205.225.025.020.200.20
BNDWVanguard Tot20200212ETF3.241.731.711.560.020.17
BNDXVanguard Tot20200212ETF1.760.410.360.360.050.05
BNEDBarnes & Nob20200212A47.8113.202.651.749.7011.46
BNFTBenefitfocus20200212A25.198.781.231.827.677.09
BNGOBionano Geno20200212A95.2342.5534.4030.798.0611.79
BNKDMicroSectors20200212ETN99.510.44-1.6519.292.09-18.85
BNKOMicroSectors20200212ETN27.98
BNKUMicroSectors20200212ETN29.969.9212.2910.05-2.37-0.13
BNKZMicroSectors20200212ETN112.15
BNOVInnovator S&20200212ETF28.3610.8010.8010.800.000.00
BNSBank of Nova20200212A1.800.850.160.270.690.58
BNSOBonso Electr20200212A490.2999.7599.7599.750.000.00
BOCHBank of Comm20200212A47.0618.116.8911.4510.636.66
BOCTInnovator S&20200212ETF19.463.873.873.870.000.00
BOHBank of Hawa20200212A10.452.911.211.571.701.34
BOKFBOK Financia20200212A14.283.171.301.461.871.72
BOMNBoston Omaha20200212A42.3214.414.475.9210.088.65
BONDPIMCO Active20200212ETF2.811.080.610.610.470.47
BOOMDMC Global I20200212A32.046.833.523.833.273.00
BOOTBoot Barn Ho20200212A12.992.751.151.181.601.56
BORRBorr Drillin20200212A74.4718.719.4510.188.268.53
BOSCB.O.S. Bette20200212A319.7192.0992.3391.080.121.00
BOSSGlobal X Fou20200212ETF23.584.692.892.911.801.78
BOTJBank of the20200212A223.9736.65-17.684.6654.5432.11
BOTZGlobal X Fun20200212ETF4.402.551.492.251.060.30
BOUTInnovator IB20200212ETF36.177.547.307.540.240.00
BOXBOX, INC.20200212A8.003.040.631.022.412.02
BOXLBoxlight Cor20200212A117.1648.3041.9934.866.4813.48
BPFHBoston Priva20200212A10.444.281.310.962.973.32
BPMCBlueprint Me20200212A18.476.062.694.141.871.91
BPMPBP Midstream20200212A24.045.343.063.342.271.99
BPMXBioPharmX Co20200212A82.0151.7244.7746.945.684.76
BPOPPopular Inc20200212A5.9311.860.140.1212.1212.16
BPRNThe Bank of20200212A205.9380.8276.4873.974.836.86
BPTBP Prudhoe B20200212A40.5012.922.002.1210.9010.81
BPTHBio-Path Hol20200212A57.2116.398.908.926.677.47
BPYBrookfield P20200212A5.502.051.051.020.991.02
BRBroadridge F20200212A5.591.530.130.961.390.57
BRBRBellRing Bra20200212A33.853.912.973.570.840.35
BRBSBlue Ridge B20200212A175.4360.7370.2419.29-7.1441.20
BRCBrady Corpor20200212A14.222.471.081.151.381.32
BREWCraft Brew A20200212A6.566.951.381.430.695.41
BRFVanEck Vecto20200212ETF42.5417.0915.3615.361.731.73
BRGBluerock Res20200212A16.637.322.544.553.112.76
BRIDBridgford Fo20200212A789.73209.28209.28209.280.000.00
BRK AABerkshire Ha20200212A0.00
BRK BBBERKSHIRE HA20200212A1.551.451.191.240.260.21
BRKLBrookline Ba20200212A10.929.741.081.228.838.68
BRKRBruker Corpo20200212A11.263.33-0.440.403.772.94
BRKSBrooks Autom20200212A14.022.130.370.621.771.52
BRMKBroadmark Re20200212A9.863.432.532.780.900.64
BRNBarnwell Ind20200212A124.15151.07121.52103.9141.9749.00
BROBrown & Brow20200212A2.400.980.030.190.950.78
BROGBrooge Energ20200212A195.6826.4826.6226.77-0.14-0.29
BRPBRP Group, I20200212A164.3449.6135.4742.6612.137.17
BRPABig Rock Par20200212A2967.10
BRTBRT Apartmen20200212A65.2718.3321.7518.81-3.41-0.48
BRXBRIXMOR PROP20200212A5.102.401.441.620.960.78
BRYBerry Corpor20200212A29.749.624.284.565.235.06
BRZUDirexion Dai20200212ETF4.521.690.690.811.000.88
BSAEInvesco Bull20200212ETF39.1112.9512.9512.950.000.00
BSBEInvesco Bull20200212ETF21.3011.4911.4911.490.000.00
BSBKBogota Finan20200212A20.497.764.534.533.243.24
BSCEInvesco Bull20200212ETF42.1310.2410.3110.31-0.06-0.06
BSCKInvesco Bull20200212ETF4.702.021.821.820.200.20
BSCLInvesco Bull20200212ETF4.761.441.341.340.100.10
BSCMInvesco Bull20200212ETF4.811.301.291.290.020.01
BSCNInvesco Bull20200212ETF5.261.261.211.210.050.05
BSCOInvesco Bull20200212ETF5.251.010.920.920.080.08
BSCPInvesco Bull20200212ETF6.522.601.441.431.161.16
BSCQInvesco Bull20200212ETF9.833.172.893.040.280.13
BSCRInvesco Bull20200212ETF13.202.942.922.920.010.01
BSCSInvesco Bull20200212ETF14.855.154.965.120.190.03
BSCTInvesco Bull20200212ETF17.007.197.497.16-0.300.03
BSDEInvesco Bull20200212ETF36.639.039.039.030.000.00
BSEPInnovator S&20200212ETF22.1228.6612.1128.6616.590.00
BSETBassett Furn20200212A56.2817.774.285.3513.2212.48
BSGMBioSig Techn20200212A73.1322.399.2811.1513.2211.39
BSIGBrightSphere20200212A18.884.190.06-0.474.134.66
BSJKInvesco Bull20200212ETF6.482.061.931.940.130.13
BSJLInvesco Bull20200212ETF4.051.510.800.870.710.64
BSJMInvesco Bull20200212ETF5.061.911.611.650.300.26
BSJNInvesco Bull20200212ETF4.343.122.792.940.330.18
BSJOInvesco Bull20200212ETF10.055.094.804.900.290.20
BSJPInvesco Bull20200212ETF16.499.679.679.670.000.00
BSJQInvesco Bull20200212ETF7.351.501.131.360.370.15
BSJRInvesco Bull20200212ETF17.045.745.745.740.000.00
BSMBlack Stone20200212A22.958.904.224.284.694.64
BSMLInvesco Bull20200212ETF17.086.536.536.530.000.00
BSMMInvesco Bull20200212ETF16.088.428.428.420.000.00
BSMNInvesco Bull20200212ETF15.847.887.887.880.000.00
BSMOInvesco Bull20200212ETF16.797.667.667.660.000.00
BSMPInvesco Bull20200212ETF13.953.933.183.180.750.75
BSMQInvesco Bull20200212ETF17.373.893.893.890.000.00
BSMRInvesco Bull20200212ETF16.890.000.000.000.000.00
BSMSInvesco Bull20200212ETF17.747.837.837.830.000.00
BSMTInvesco Bull20200212ETF10.083.643.643.640.000.00
BSQRBSQUARE Corp20200212A572.66177.17177.17177.170.000.00
BSRRSierra Banco20200212A147.3516.6011.9913.333.453.26
BSTCBioSpecifics20200212A94.2219.5615.8416.053.463.51
BSVVanguard Sho20200212ETF1.240.420.320.320.100.10
BSVNBank7 Corp.20200212A194.7570.4071.8368.000.372.39
BSXBoston Scien20200212A2.481.750.491.081.260.68
BTAIBioXcel Ther20200212A104.7628.1816.6917.038.1411.08
BTALAGFiQ U.S. M20200212ETF33.038.718.758.77-0.04-0.06
BTEBaytex Energ20200212A93.8741.3434.2328.646.6412.68
BTECPrincipal He20200212ETF21.7713.6510.079.853.603.82
BTGB2Gold Corp.20200212A23.959.334.786.434.542.89
BTNBallantyne S20200212A563.8866.1272.4272.42-6.29-6.29
BTUPeabody Ener20200212A15.605.874.855.041.010.83
BTYSiPath Series20200212ETF15.33
BUGGlobal X Cyb20200212ETF83.0328.3032.1832.17-3.85-3.84
BULPacer US Cas20200212ETF22.312.402.402.400.000.00
BURLBURLINGTON S20200212A6.582.220.370.981.851.24
BUSEFirst Busey20200212A13.1813.802.962.161.1011.08
BUYUSCF SummerH20200212ETF88.0922.1222.0722.070.050.05
BUYNUSCF SummerH20200212ETF73.3320.11-3.90-3.9024.0624.06
BVBrightView H20200212A37.017.224.794.431.602.79
BVALBrand Value20200212ETF14.043.613.383.060.230.55
BVSNBroadvision20200212A408.19201.88205.31177.610.9323.84
BWBabcock & Wi20200212A46.2414.5810.1310.414.424.17
BWABorgWarner I20200212A3.871.780.370.511.411.26
BWBBridgewater20200212A61.7820.519.5410.1711.1210.49
BWENBroadwind En20200212A178.1297.39100.8285.383.6711.94
BWFGBankwell Fin20200212A80.4533.8426.5926.164.997.66
BWL AABowl America20200212A274.15513.35-150.28-150.28712.39712.39
BWXSPDR Bloombe20200212ETF3.661.39-0.12-0.121.511.51
BWXTBWX Technolo20200212A8.041.230.980.770.260.46
BWZSPDR Bloombe20200212ETF55.3913.5713.5913.59-0.02-0.02
BXThe Blacksto20200212A2.881.190.390.590.800.60
BXCBlueLinx Hol20200212A57.2921.87-0.35-5.9515.8327.71
BXGBluegreen Va20200212A86.7420.609.289.2110.9011.40
BXMTBlackstone M20200212A4.532.030.490.870.751.16
BXPBoston Prope20200212A5.180.850.340.410.520.44
BXRXBaudax Bio,20200212A108.1049.1530.9530.8618.9319.06
BXSBancorpSouth20200212A6.942.120.820.851.301.26
BYByline Banco20200212A18.105.633.814.051.831.59
BYDBoyd Gaming20200212A6.612.10-0.291.012.391.08
BYFCBroadway Fin20200212A1051.82153.7796.9396.9357.4757.47
BYLDiShares Yiel20200212ETF4.461.980.830.961.151.03
BYNDBeyond Meat,20200212A9.673.321.441.861.881.47
BYSIBeyondSpring20200212A124.0825.5817.9519.273.776.18
BZHBeazer Homes20200212A19.604.921.631.823.243.10
BZQProShares Ul20200212ETF5.092.391.621.470.770.92
CCitigroup In20200212A1.310.58-0.35-0.290.930.87
CAAPCorporacion20200212A64.2321.6617.7314.433.957.28
CAASChina Automo20200212A271.97185.57150.40165.7838.7120.13
CABACabaletta Bi20200212A272.3983.4869.8366.5210.2416.95
CABOCable One, I20200212A1.044.040.230.780.00-0.01
CACCamden Natio20200212A39.306.683.223.183.323.50
CACCCredit Accep20200212A23.086.633.744.482.872.14
CACGClearBridge20200212ETF28.1910.2110.2110.210.000.00
CACICACI INTERNA20200212A16.915.754.374.511.381.24
CADECadence Banc20200212A6.272.840.781.162.061.68
CAECAE INC20200212A4.131.860.240.531.631.33
CAGConagra Bran20200212A3.491.410.460.190.951.22
CAHCardinal Hea20200212A4.751.680.31-0.331.372.01
CAICAI Internat20200212A30.245.820.851.864.973.96
CAKECheesecake F20200212A8.003.110.290.321.672.78
CALCaleres Inc20200212A18.504.051.331.492.722.56
CALACalithera Bi20200212A48.8422.025.3812.469.979.57
CALFPacer US Sma20200212ETF10.334.234.394.45-0.16-0.22
CALMCal-Maine Fo20200212A11.764.771.021.051.933.67
CALXCALIX, INC.20200212A17.394.152.742.731.411.41
CAMPCalAmp Corp.20200212A24.457.921.852.166.075.76
CAMTCamtek Ltd20200212A25.798.482.313.535.864.96
CAPEiPath Shille20200212ETN11.082.051.891.920.160.13
CAPLCrossAmerica20200212A102.6144.9746.5437.58-0.047.38
CAPRCapricor The20200212A192.6678.6530.0526.6250.3552.60
CARAvis Budget20200212A9.229.571.662.402.307.07
CARACara Therape20200212A14.754.151.611.982.542.17
CARECARTER BANK20200212A71.4624.9223.9233.150.73-6.84
CARGCarGurus, In20200212A9.783.790.280.913.522.88
CAROCarolina Fin20200212A13.856.553.194.522.232.02
CARSCars.com Inc20200212A14.804.41-0.081.454.472.96
CARVCarver Banco20200212A296.5017.0817.0016.570.000.51
CARZFirst Trust20200212ETF18.0813.0012.5712.760.430.24
CASACasa Systems20200212A27.1512.693.943.708.679.02
CASHMeta Financi20200212A6.853.940.741.361.442.56
CASICASI Pharmac20200212A54.8228.5918.8216.898.5211.81
CASSCass Informa20200212A78.0221.0115.7717.122.583.87
CASYCasey's Gene20200212A12.083.431.922.041.441.40
CATCaterpillar20200212A2.623.510.300.040.673.46
CATBCatabasis Ph20200212A67.8716.7811.8411.174.425.61
CATCCAMBRIDGE BA20200212A100.3411.6311.4911.550.140.08
CATHGlobal X S&P20200212ETF14.343.712.572.631.141.08
CATMCardtronics20200212A13.098.572.733.223.035.32
CATOCATO CORP20200212A18.425.252.222.473.032.78
CATSCatasys Inc.20200212A84.4932.0719.1221.0512.7311.06
CATYCathay Gener20200212A9.648.130.891.741.196.28
CBChubb Limite20200212A4.101.520.770.840.740.68
CBANColony Bankc20200212A108.6824.434.934.9320.2120.21
CBATCBAK Energy20200212A227.39154.2685.9270.7610.1380.32
CBAYCymabay Ther20200212A64.7731.7729.9928.761.713.02
CBBCincinnati B20200212A23.875.394.803.670.581.71
CBFVCB Financial20200212A205.1947.8933.3825.6312.5722.15
CBIOCatalyst Bio20200212A56.9140.48-5.43-6.6946.5547.66
CBLCBL& Associa20200212A49.6630.8819.1722.849.578.03
CBLICleveland Bi20200212A112.0955.1133.4234.2019.7421.06
CBMBCBM Bancorp,20200212A69.69
CBMGCellular Bio20200212A76.1020.8513.0113.685.437.11
CBNKCapital Banc20200212A116.9939.1617.095.188.2933.62
CBOECboe Global20200212A13.124.011.751.892.262.12
CBONVanEck Vecto20200212ETF49.3517.8517.8517.850.000.00
CBPOChina Biolog20200212A11.504.532.482.722.051.81
CBRECBRE GROUP,20200212A4.981.330.650.620.680.71
CBRLCracker Barr20200212A8.881.890.630.661.251.22
CBSHCommerce Ban20200212A5.251.150.610.670.540.48
CBTCabot Corpor20200212A12.984.751.171.243.563.54
CBTXCBTX, Inc. C20200212A67.969.866.496.523.363.34
CBUCommunity Ba20200212A12.273.041.461.521.581.52
CBZCBIZ, Inc.20200212A14.012.350.791.301.571.05
CCThe Chemours20200212A9.854.771.882.512.782.26
CCAPCrescent Cap20200212A114.5224.4321.6222.762.321.26
CCBCoastal Fina20200212A485.3677.5261.8766.0817.6311.52
CCBGCapital City20200212A69.666.776.226.82-0.22-0.05
CCCClarivate An20200212A7.114.310.941.541.492.77
CCCLChina Cerami20200212A209.5542.5430.7312.167.0430.21
CCDCalamos Dyna20200212A11.924.251.751.652.512.60
CCEPCoca-Cola Eu20200212A5.981.731.111.140.620.59
CCFChase Corpor20200212A203.5945.4341.5135.854.089.60
CCHCollier Cree20200212A41.825.186.436.14-1.25-0.96
CCICrown Castle20200212A4.963.200.590.822.622.39
CCJCameco Corpo20200212A10.804.882.512.892.371.99
CCKCrown Holdin20200212A7.061.900.440.671.461.24
CCLCarnival Cor20200212A2.801.440.95-0.560.492.01
CCLPCSI Compress20200212A88.7933.5126.2924.666.579.00
CCMPCabot Microe20200212A17.993.851.411.612.442.24
CCNECNB Financia20200212A92.8869.4114.0815.205.0150.45
CCOClear Channe20200212A37.5315.145.486.199.018.95
CCOICogent Commu20200212A11.142.891.071.111.821.78
CCORCore Alterna20200212ETF497.71200.82200.82200.820.000.00
CCRCONSOL Coal20200212A64.0122.0913.6115.387.556.72
CCRCChina Custom20200212A207.6567.5144.0953.0323.7514.57
CCRNCross Countr20200212A28.947.692.253.825.263.86
CCSCENTURY COMM20200212A10.313.181.281.571.901.61
CCXChurchill Ca20200212A174.9335.6835.9736.62-0.29-0.94
CCXIChemoCentryx20200212A17.054.911.912.072.032.84
CDAYCeridian HCM20200212A13.682.891.762.101.130.78
CDCVictoryShare20200212ETF4.421.471.351.390.120.07
CDECoeur Mining20200212A16.847.052.485.093.831.93
CDEVCentennial R20200212A36.2012.537.297.215.165.28
CDKCDK Global,20200212A8.173.271.710.431.562.85
CDLVictoryShare20200212ETF11.113.773.673.710.090.06
CDLXCardlytics,20200212A38.1311.333.515.317.606.02
CDMOAvid Bioserv20200212A32.8820.813.411.896.7118.34
CDNACareDx, Inc.20200212A24.8811.412.443.631.717.63
CDNSCadence Desi20200212A5.013.500.980.222.533.30
CDORCondor Hospi20200212A23.511.841.651.650.190.19
CDRCedar Realty20200212A37.0916.947.1812.406.544.51
CDTXCidara Thera20200212A74.5624.6717.5517.306.247.38
CDWCDW Corporat20200212A5.454.453.473.280.971.17
CDXCChromaDex Co20200212A45.7925.8712.1311.6513.7614.32
CDXSCodexis, Inc20200212A15.2611.934.598.967.342.98
CDZICADIZ, Inc.20200212A20.8617.438.9512.348.675.11
CECelanese Cor20200212A5.822.97-1.060.272.712.70
CECECeco Environ20200212A50.2816.9410.079.233.037.66
CEFSSaba Closed-20200212ETF56.1311.966.128.224.803.74
CEICamber Energ20200212A95.0437.5730.6829.136.238.45
CEIXCONSOL Energ20200212A24.438.503.664.304.604.20
CELCellcom Isra20200212A71.0110.875.538.065.102.81
CELCCelcuity Inc20200212A546.35117.9684.9683.2631.5834.59
CELHCelsius Hold20200212A40.7415.707.798.564.187.11
CELPCypress Envi20200212A140.9725.4412.9413.3811.6812.04
CEMBiShares J.P.20200212ETF11.304.614.364.380.260.23
CEMIChembio diag20200212A166.0449.7639.7638.166.2511.60
CENTCentral Gard20200212A26.757.354.194.153.163.20
CENT AACentral Gard20200212A18.885.492.092.522.422.96
CENXCentury Alum20200212A18.389.284.345.493.063.78
CEPUCentral Puer20200212A73.3164.4833.6632.5832.3932.51
CEQPCrestwood Eq20200212A15.825.171.992.422.792.75
CERCCerecor Inc.20200212A88.0133.6813.9913.9513.3419.65
CERNCerner Corp20200212A5.173.330.392.522.950.81
CERSCerus Corp20200212A21.8611.431.011.2910.4810.21
CETVCentral Euro20200212A23.508.876.946.941.931.93
CETXCEMTREX INC.20200212A100.8440.6832.5030.485.9010.20
CEVACEVA Inc.20200212A23.217.77-5.19-4.9112.9712.70
CEWWisdomTree20200212ETF38.8814.9711.7211.723.253.25
CEYVictoryShare20200212ETF32.988.808.008.550.810.26
CEZVictoryShare20200212ETF26.266.086.306.30-0.22-0.22
CFCF Industrie20200212A5.573.161.061.342.111.83
CFAVictoryShare20200212ETF5.792.412.232.320.190.09
CFBCrossFirst B20200212A92.7448.0430.6771.226.94-23.31
CFBICommunity Fi20200212A85.1114.4614.4614.460.000.00
CFBKCentral Fede20200212A229.4244.8044.8044.800.000.00
CFFACF Finance A20200212A228.52
CFFIC&F Financia20200212A238.4436.327.0711.9427.0824.45
CFFNCapitol Fede20200212A9.4612.081.831.831.739.87
CFGCitizens Fin20200212A2.631.110.290.180.820.94
CFMSConformis, I20200212A94.5646.7429.4727.294.3719.16
CFOVictoryShare20200212ETF5.693.272.722.760.550.51
CFRCullen/Frost20200212A8.731.850.740.771.121.08
CFRXContraFect C20200212A76.8816.3813.4414.612.521.78
CFXColfax Corpo20200212A6.782.791.231.201.571.60
CGThe Carlyle20200212A7.165.753.523.282.232.47
CGACHINA GREEN20200212A372.1787.1640.0934.5156.0253.64
CGBDTCG BDC, Inc20200212A11.214.161.532.122.642.04
CGCCanopy Growt20200212A9.884.030.962.263.071.77
CGENCompugen Ltd20200212A40.2512.796.937.105.805.68
CGIXCancer Genet20200212A204.1869.5036.0440.3533.3929.31
CGNXCognex Corp20200212A6.962.191.270.901.471.32
CGOCalamos Glob20200212A23.4151.5011.85-0.9640.2553.26
CGWInvesco S&P20200212ETF8.801.973.411.56-1.440.41
CHADDirexion Dai20200212ETF9.463.803.243.040.550.75
CHAPChaparral En20200212A128.3473.3235.7333.7313.8738.97
CHAUDirexion Dai20200212ETF7.082.811.661.561.151.25
CHCIComstock Hol20200212A1123.57416.11416.11416.110.000.00
CHCOCity Holding20200212A23.117.643.743.952.093.68
CHCTCommunity He20200212A24.197.893.633.884.264.01
CHDChurch & Dwi20200212A3.271.700.200.171.501.53
CHDNChurchill Do20200212A13.453.871.261.612.612.26
CHEChemed Corpo20200212A24.668.064.174.223.893.85
CHEFThe Chef's W20200212A18.755.301.562.363.702.94
CHEKCheck-Cap Lt20200212A413.36143.69132.94122.1413.6821.63
CHEPAGFiQ U.S. M20200212ETF162.41
CHFSCHF Solution20200212A61.8341.5924.2626.3415.7715.31
CHGGCHEGG, INC.20200212A6.864.571.852.042.732.54
CHGXChange Finan20200212ETF21.557.928.098.09-0.17-0.17
CHHChoice Hotel20200212A8.332.170.490.921.671.25
CHICalamos Conv20200212A10.257.915.425.492.502.42
CHICGlobal X MSC20200212ETF142.5345.6641.9237.740.227.83
CHIHGlobal X MSC20200212ETF378.6159.5059.4459.440.060.06
CHIIGlobal X MSC20200212ETF288.1347.0947.0947.090.000.00
CHIKGlobal X MSC20200212ETF37.8648.8617.1939.02-0.699.75
CHILGlobal X MSC20200212ETF83.3730.3730.3730.370.000.00
CHIMGlobal X MSC20200212ETF249.713.063.063.060.000.00
CHIQGlobal X MSC20200212ETF7.7410.052.380.621.079.39
CHIRGlobal X MSC20200212ETF36.9732.5128.3226.520.065.95
CHISGlobal X MSC20200212ETF32.796.436.446.44-0.01-0.01
CHIXGlobal X MSC20200212ETF22.856.065.505.870.560.19
CHKChesapeake E20200212A9.3221.1619.1220.711.490.46
CHKPCheck Point20200212A4.703.900.050.611.103.27
CHMAChiasma, Inc20200212A37.6813.534.042.717.3510.80
CHMGChemung Fina20200212A320.13100.02100.03100.02-0.010.00
CHMICHERRY HILL20200212A16.487.763.451.524.316.23
CHNALoncar China20200212ETF50.499.719.719.710.000.00
CHNGChange Healt20200212A9.3610.327.277.682.812.63
CHNRChina Natura20200212A357.63145.37143.8389.947.6055.15
CHPMCHP Merger C20200212A232.6876.2476.2476.240.000.00
CHRACharah Solut20200212A149.6541.6934.6037.837.123.88
CHRSCoherus BioS20200212A13.756.220.15-2.233.938.44
CHRWC.H. Robinso20200212A6.616.292.322.084.054.29
CHSChicos FAS,20200212A23.179.594.235.773.563.81
CHTRCharter Comm20200212A7.912.541.331.451.211.09
CHUYChuy's Holdi20200212A37.519.512.502.164.887.29
CHWCalamos Glob20200212A12.4710.193.633.716.646.57
CHWYChewy, Inc.20200212A12.323.361.672.141.691.22
CHYCalamos Conv20200212A10.995.921.571.544.374.39
CICIGNA Corpor20200212A8.752.491.031.161.461.33
CIACitizens, In20200212A50.8022.3216.0718.706.273.63
CIBRFirst Trust20200212ETF8.392.992.282.420.710.57
CIDVictoryShare20200212ETF33.5612.7012.6712.670.030.03
CIDMCinedigm Cor20200212A387.18150.09157.39110.88-10.3738.59
CIENCiena Corpor20200212A4.522.201.141.301.060.91
CIFSChina Intern20200212A178.4160.9747.5649.9911.7511.04
CIGIColliers Int20200212A31.799.603.714.595.895.01
CIICCrescent Cap20200212A192.8084.2484.2484.240.000.00
CILVictoryShare20200212ETF28.0311.7711.7711.770.000.00
CIMChimera Inve20200212A6.845.433.763.861.101.56
CINFCincinnati F20200212A4.192.070.470.671.611.40
CINRCINER RESOUR20200212A94.7112.9311.7310.841.212.09
CIOCITY OFFICE20200212A13.525.072.533.581.461.50
CIRCIRCOR Inter20200212A27.696.572.122.154.454.42
CITCIT Group In20200212A6.063.130.360.701.022.43
CIVBCivista Banc20200212A41.8415.3714.4614.083.193.57
CIXComp X Inter20200212A573.97110.8555.2429.4043.7180.55
CIZVictoryShare20200212ETF14.9615.4414.7115.390.740.05
CIZNCitizens Hol20200212A278.1152.9652.9652.960.000.00
CJJDChina Jo-Jo20200212A86.4238.3229.6529.138.229.22
CKHSeacor Holdi20200212A34.079.635.044.414.085.21
CKPTCheckpoint T20200212A145.2955.2728.6928.2726.5527.09
CKXCKX Lands, I20200212A595.97
CLColgate-Palm20200212A1.581.320.310.111.011.21
CLARClarus Corpo20200212A38.5020.578.577.132.3713.08
CLBCore Laborat20200212A11.894.00-1.71-1.195.695.21
CLBKColumbia Fin20200212A13.6118.202.5310.871.587.07
CLBSCaladrius Bi20200212A218.1949.8345.9745.783.594.07
CLCTCollectors U20200212A53.6915.238.609.986.305.25
CLDBCORTLAND BNC20200212A537.90247.11247.11247.110.000.00
CLDRCloudera, In20200212A9.514.472.361.782.122.70
CLDTCHATHAM LODG20200212A14.584.202.562.731.641.48
CLDXCelldex Ther20200212A62.2023.7515.0115.508.718.27
CLFCleveland-Cl20200212A13.075.994.024.111.981.89
CLFDClearfield,20200212A843.97187.31182.85183.014.464.40
CLGXCorelogic, I20200212A5.131.201.620.56-0.430.64
CLHClean Harbor20200212A12.942.921.901.711.021.22
CLIMack-Cali Re20200212A9.693.401.761.911.641.48
CLIRClearSign Te20200212A351.99153.63155.60146.584.567.03
CLIXProShares Lo20200212ETF19.893.755.524.24-1.77-0.49
CLMTCalumet Spec20200212A56.8121.0512.2214.978.716.09
CLNCColony Credi20200212A18.887.094.003.903.063.19
CLNEClean Energy20200212A37.4916.897.785.327.3711.54
CLNYColony Capit20200212A20.949.862.81-2.474.8212.33
CLOUGlobal X Clo20200212ETF13.9510.015.366.374.663.65
CLPRClipper Real20200212A40.119.986.157.873.192.11
CLPSCLPS Incorpo20200212A204.4376.7275.7166.760.9210.03
CLPTClearPoint N20200212A175.5866.7163.9862.530.224.15
CLRCONTINENTAL20200212A7.042.400.630.761.781.64
CLRBCellectar Bi20200212A97.7132.8524.3515.426.5017.42
CLRGIQ Chaikin U20200212ETF8.481.891.851.860.040.03
CLROClearOne, In20200212A483.08132.85132.85132.850.000.00
CLSCelestica, I20200212A12.195.210.81-0.073.615.27
CLSDClearside Bi20200212A74.6429.1015.0318.3711.0110.71
CLSKCLEANSPARK I20200212A227.43131.1194.8494.8437.1637.16
CLSNCelsion Corp20200212A119.8862.6254.1655.018.217.70
CLTLInvesco Trea20200212ETF1.120.680.680.680.000.00
CLUBTown Sports20200212A174.4768.19-2.1322.7850.3845.54
CLVSClovis Oncol20200212A13.085.753.423.242.322.51
CLWClearwater P20200212A31.808.042.432.555.315.49
CLWTEuro Tech Ho20200212A268.38103.70100.0996.652.377.09
CLXClorox Compa20200212A4.081.230.440.540.790.69
CLXTCalyxt, Inc.20200212A66.4785.955.5436.6411.1047.76
CMCanadian Imp20200212A1.870.780.820.61-0.050.17
CMAComerica Inc20200212A5.361.480.310.181.171.30
CMBMCambium Netw20200212A245.2571.7251.7850.4920.3821.37
CMBSiShares CMBS20200212ETF9.103.152.832.930.320.22
CMCCommercial M20200212A5.192.710.640.792.061.92
CMCLCaledonia Mi20200212A58.9720.9715.7416.255.224.72
CMCOColumbus McK20200212A26.8511.083.354.562.456.46
CMCS AAComcast Corp20200212A2.220.870.000.300.870.58
CMCTCIM Commerci20200212A108.3242.0913.658.151.2831.07
CMDCantel Medic20200212A19.704.262.492.861.771.41
CMDYiShares Bloo20200212ETF58.9021.0920.605.350.4915.75
CMECME Group In20200212A9.172.600.930.891.671.71
CMFiShares Cali20200212ETF3.900.790.660.680.130.11
CMGChipotle Mex20200212A7.181.960.620.751.341.21
CMICummins Inc.20200212A4.452.360.900.301.462.06
CMLSCumulus Medi20200212A53.0519.554.124.2415.9515.83
CMOCapstead Mor20200212A12.395.473.113.342.362.13
CMPCompass Mine20200212A11.403.320.840.592.482.73
CMPRCimpress PLC20200212A21.485.441.612.053.653.39
CMRECostamare In20200212A13.255.652.812.872.842.77
CMRXChimerix, In20200212A61.5624.8117.8714.766.4810.04
CMSCMS Energy C20200212A2.121.171.010.990.160.18
CMTCore Molding20200212A412.81115.5188.72104.5524.4811.15
CMTLComtech Tele20200212A18.345.792.282.172.143.61
CNXtrackers MS20200212ETF20.318.798.2310.530.55-1.74
CNACNA Financia20200212A10.182.430.981.171.451.26
CNATConatus Phar20200212A109.9382.6272.9374.169.768.52
CNBK AACentury Banc20200212A114.8238.5435.6039.622.27-1.07
CNBSAmplify Seym20200212ETF46.9827.1025.9525.951.141.14
CNCCentene Corp20200212A4.881.860.450.571.411.29
CNCEConcert Phar20200212A51.7711.266.786.764.404.50
CNCRLoncar Cance20200212ETF35.154.280.350.903.933.38
CNDTConduent Inc20200212A21.8815.922.977.295.258.60
CNETChinaNet Onl20200212A87.0224.6821.7321.732.972.97
CNFRConifer Hold20200212A759.49127.79-146.21-146.21275.00275.00
CNHICNH INDUSTRI20200212A10.323.791.681.762.102.02
CNICanadian Nat20200212A2.700.950.140.350.790.60
CNKCinemark Hol20200212A5.914.682.993.431.691.25
CNMDCONMED Corpo20200212A18.443.010.811.152.151.86
CNNBCINCINNATI B20200212A57.1220.5518.3318.332.222.22
CNNECannae Holdi20200212A16.213.44-0.55-0.593.994.03
CNOCNO Financia20200212A9.0314.9712.0311.782.913.23
CNOBCenter Banco20200212A19.469.39-4.53-1.039.5910.24
CNPCenterPoint20200212A3.851.831.071.560.760.27
CNQCanadian Nat20200212A3.471.980.260.521.691.46
CNRCornerstone20200212A24.893.801.401.632.282.17
CNRGSPDR S&P Ken20200212ETF19.2413.3313.5113.40-0.19-0.07
CNSCohen & Stee20200212A18.833.923.373.240.550.68
CNSLConsolidated20200212A19.797.421.651.235.696.19
CNSPCNS Pharmace20200212A235.5260.257.659.7639.1150.43
CNSTConstellatio20200212A63.0511.125.937.544.583.58
CNTGCentogene N.20200212A713.49227.09194.06185.995.3240.14
CNTYCentury Casi20200212A42.006.14-1.39-1.677.507.82
CNXCNX Resource20200212A16.396.771.582.134.834.63
CNXMCNX Midstrea20200212A16.754.812.082.132.732.68
CNXNPC Connectio20200212A23.067.072.151.844.075.22
CNXTVanEck Vecto20200212ETF21.258.575.865.862.722.72
CNYAiShares MSCI20200212ETF14.609.258.148.521.120.73
COGlobal Cord20200212A50.7914.928.255.876.149.05
COCPCocrystal Ph20200212A186.2995.9767.1261.5833.4434.71
CODACoda Octopus20200212A86.3821.2817.3615.342.635.93
CODICompass Dive20200212A29.3911.296.095.545.235.78
CODXCo-Diagnosti20200212A38.9620.5514.2114.293.386.21
COFCapital One20200212A1.951.390.530.530.860.85
COFSCHOICEONE FI20200212A226.47125.0549.0050.6375.7174.90
COGCabot Oil &20200212A6.833.171.331.621.841.56
COHNCohen & Comp20200212A324.11114.26109.59101.095.8813.09
COHRCoherent Inc20200212A15.723.461.231.152.242.32
COHUCohu Inc20200212A27.5814.572.041.8212.6212.91
COKECoca-Cola Co20200212A52.609.675.235.952.883.72
COLBColumbia Ban20200212A10.932.691.126.201.701.66
COLDAmericold Re20200212A6.391.100.170.490.940.62
COLLCollegium Ph20200212A25.7710.865.786.814.484.05
COLMColumbia Spo20200212A7.032.050.700.701.351.35
COMDirexion Aus20200212ETF34.1120.1521.6620.15-1.500.00
COMBGraniteShare20200212ETF20.834.664.784.42-0.120.25
COMMCommScope Ho20200212A7.394.500.600.183.864.33
COMTiShares Comm20200212ETF17.524.352.804.051.550.30
CONECyrusOne Inc20200212A11.494.751.972.082.472.67
CONNConn's Inc.20200212A22.519.073.453.775.585.32
COOThe Cooper C20200212A9.172.190.740.791.451.41
COOPMr. Cooper G20200212A20.0010.143.944.372.235.71
COPConocoPhilli20200212A2.642.051.921.210.140.85
COPXGlobal X Cop20200212ETF41.4016.4212.6412.303.774.12
CORCoresite Rea20200212A10.232.761.641.411.121.35
CORECore Mark Ho20200212A16.8427.370.554.2328.5324.68
CORPPIMCO Invest20200212ETF5.082.001.971.980.030.02
CORRCorEnergy In20200212A17.123.721.641.782.081.94
CORTCorcept Ther20200212A16.162.872.322.010.550.86
CORVCorrevio Pha20200212A61.1832.9621.5223.409.779.67
COSTCostco Whole20200212A2.702.370.480.831.901.54
COTYCOTY INC20200212A8.864.802.823.111.981.70
COUPCoupa Softwa20200212A11.913.171.351.511.831.67
COWiPath Series20200212ETN32.687.907.017.080.890.81
COWNCowen Inc. C20200212A66.0718.7215.4015.782.992.94
COWZPacer US Cas20200212ETF5.412.452.512.33-0.060.12
CPCanadian Pac20200212A5.231.560.380.470.891.09
CPACopa Holding20200212A17.123.791.381.612.382.19
CPAAConyers Park20200212A166.7587.0275.7375.7311.3511.35
CPAHCounterpath20200212A168.0844.4025.9431.2716.4713.15
CPBCampbell Sou20200212A3.291.900.260.331.641.57
CPECallon Petro20200212A34.0312.707.407.885.294.82
CPFCentral Paci20200212A15.733.421.391.892.031.53
CPGCRESCENT POI20200212A31.5514.683.583.8211.1010.86
CPHCCanterbury P20200212A258.6171.3654.3968.3217.093.05
CPHIChina Pharma20200212A79.6538.6529.7727.017.0611.67
CPICPI Inflatio20200212ETF15.014.954.954.950.000.00
CPIXCumberland P20200212A283.64151.1999.0399.0353.0253.02
CPKChesapeake U20200212A32.866.602.973.393.633.21
CPLGCorePoint Lo20200212A31.757.713.523.694.104.02
CPLPCapital Prod20200212A29.3815.169.139.676.045.49
CPRICapri Holdin20200212A5.861.860.510.711.351.15
CPRTCopart Inc20200212A5.423.182.592.060.591.12
CPRXCatalyst Pha20200212A22.879.983.994.675.985.31
CPSCooper-Stand20200212A31.8911.042.755.145.825.90
CPSHCPS Technolo20200212A151.4753.2552.3850.180.003.03
CPSIComputer Pro20200212A58.2319.6011.4614.586.295.06
CPSSConsumer Por20200212A121.6324.6212.2510.5210.6514.06
CPSTCapstone Tur20200212A80.5222.6421.8220.610.542.04
CPTCamden Prope20200212A5.741.780.910.800.870.98
CPTACapitala Fin20200212A17.296.385.104.721.281.67
CPZCalamos Long20200212A49.2222.2821.2121.211.071.07
CQPCheniere Ene20200212A21.176.64-3.55-1.959.928.60
CQQQInvesco Chin20200212ETF8.965.022.851.130.383.88
CRCrane Compan20200212A8.222.522.442.310.080.20
CRAICRA Internat20200212A219.9427.1425.3321.562.215.57
CRAKVanEck Vecto20200212ETF40.5511.6915.1214.42-3.42-2.73
CRBNiShares MSCI20200212ETF12.972.822.022.020.810.81
CRBPCorbus Pharm20200212A18.746.761.912.083.984.67
CRCCalifornia R20200212A20.9911.834.855.176.986.67
CRD AACrawford & C20200212A64.7713.828.905.232.198.55
CRD BBCrawford & C20200212A138.2729.5729.4829.470.090.10
CREECree Inc20200212A9.465.694.834.790.770.90
CREGChina Recycl20200212A302.10117.19127.70145.852.54-28.71
CREXCREATIVE REA20200212A930.14394.86411.80411.300.00-16.59
CRHMCRH Medical20200212A47.9529.0322.4724.816.614.25
CRICarter's Inc20200212A8.862.201.041.151.111.05
CRISCuris Inc20200212A152.9655.6132.0531.4922.8524.47
CRKComstock Res20200212A38.7713.645.659.563.824.08
CRLCharles Rive20200212A9.032.931.261.391.671.54
CRMsalesforce.c20200212A3.211.320.620.800.700.52
CRMDCorMedix Inc20200212A51.7015.836.797.277.948.57
CRMTAmerica's Ca20200212A27.797.174.234.662.862.51
CRNCCerence Inc.20200212A26.897.993.093.823.464.16
CRNTCeragon Netw20200212A50.2323.1616.3610.496.4512.66
CRNXCrinetics Ph20200212A150.0135.1521.9918.4012.0316.80
CRONCronos Group20200212A14.805.863.012.952.852.91
CROPIQ Global Ag20200212ETF49.5218.7219.5619.56-0.84-0.84
CROXCrocs, Inc.20200212A11.916.231.953.694.292.54
CRSCarpenter Te20200212A14.753.331.221.642.111.70
CRSACrescent Acq20200212A22.5014.2614.2614.260.000.00
CRSPCRISPR Thera20200212A13.744.151.090.933.063.22
CRTCross Timber20200212A79.5544.6032.6933.5212.2611.13
CRTXCortexyme, I20200212A240.4551.7544.0041.155.8710.61
CRUSCirrus Logic20200212A8.514.090.571.411.282.66
CRVLCorvel Corp20200212A26.347.284.605.052.682.24
CRVSCorvus Pharm20200212A70.2426.664.133.7518.1723.03
CRWDCrowdStrike20200212A7.966.130.921.465.224.68
CRWSCrown Crafts20200212A91.8431.863.78-17.0222.1048.75
CRYCryoLife, In20200212A24.385.443.834.231.621.21
CSAVictoryShare20200212ETF24.483.143.002.770.150.37
CSBVictoryShare20200212ETF23.086.416.126.050.200.36
CSBRChampions On20200212A161.9340.5722.4123.0416.6617.53
CSCOCisco System20200212A2.031.670.400.821.280.85
CSDInvesco S&P20200212ETF12.8915.5515.5515.550.000.00
CSFVictoryShare20200212ETF10.188.576.177.662.410.91
CSFLCenterState20200212A6.654.721.462.083.272.66
CSGPCoStar Group20200212A15.723.622.192.261.121.17
CSGSCSG Systems20200212A14.932.991.021.311.971.69
CSIICardiovascul20200212A16.234.491.511.622.982.87
CSIQCanadian Sol20200212A10.665.032.933.802.101.25
CSLCarlisle Com20200212A9.332.090.831.021.261.07
CSLTCASTLIGHT HE20200212A84.5134.4732.7428.34-1.276.09
CSMProShares La20200212ETF8.883.633.623.620.010.01
CSMLIQ Chaikin U20200212ETF16.751.901.851.860.050.04
CSODCornerstone20200212A11.742.820.900.871.921.95
CSPICSP Inc.20200212A464.52136.97103.70127.0133.9810.15
CSPRCasper Sleep20200212A29.2610.736.517.864.202.88
CSQCalamos Stra20200212A12.6314.512.232.3012.4312.36
CSSEChicken Soup20200212A365.4325.3913.76-20.0312.8545.35
CSTECaesarstone20200212A72.7025.459.416.784.6417.92
CSTLCastle Biosc20200212A110.8232.3222.0924.559.067.78
CSTMConstellium20200212A9.103.991.661.752.322.24
CSTRCapStar Fina20200212A36.0710.267.677.192.503.07
CSUCapital Seni20200212A86.0826.597.0013.5717.5313.03
CSVCarriage Ser20200212A25.988.483.584.894.903.59
CSWCCapital Sout20200212A17.546.134.474.861.651.26
CSWICSW Industri20200212A40.784.77-7.76-2.8412.537.60
CSXCSX Corporat20200212A2.571.350.510.980.840.37
CTASCintas Corp20200212A9.412.251.181.381.070.87
CTBCooper Tire20200212A16.654.191.141.493.052.71
CTBICommunity Tr20200212A39.097.606.326.141.281.46
CTEKCynergisTek,20200212A171.0147.0046.5339.22-0.047.74
CTGComputer Tas20200212A64.8123.12-25.21-25.1340.6747.38
CTHRCharles & Co20200212A190.5043.4219.2920.4123.9023.13
CTIBYunhong CTI20200212A184.4348.2345.7043.980.544.23
CTICCTI BioPharm20200212A109.8652.6543.2623.479.9429.11
CTLCenturyLink,20200212A6.632.431.071.191.361.23
CTLTCATALENT, IN20200212A6.431.620.730.670.890.95
CTMXCytomX Thera20200212A50.7414.837.814.356.1710.47
CTOConsolidated20200212A69.1614.7112.6711.801.702.91
CTRAContura Ener20200212A62.2515.398.178.916.296.48
CTRCCentric Bran20200212A189.0761.7964.0661.19-1.880.61
CTRECARTRUST REI20200212A7.111.79-0.84-0.162.631.95
CTRMCastor Marit20200212A193.2184.6550.8244.1429.7740.47
CTRNCiti Trends,20200212A24.664.711.932.012.722.70
CTSCTS Corporat20200212A19.165.731.241.854.493.88
CTSHCognizant Te20200212A2.510.761.080.30-0.320.46
CTSOCytosorbents20200212A60.7930.3813.1024.8116.885.60
CTTCATCHMARK TI20200212A14.864.681.372.193.302.49
CTVACorteva, Inc20200212A4.522.030.530.941.501.09
CTXRCitius Pharm20200212A108.5759.3450.5552.807.356.59
CTXSCitrix Syste20200212A3.301.491.071.040.410.45
CUBCubic Corpor20200212A16.113.280.971.372.241.90
CUBAHerzfeld Car20200212A79.3629.5119.6422.716.096.82
CUBECubeSmart20200212A3.311.470.720.910.750.56
CUBICUSTOMERS BA20200212A18.665.893.914.101.981.79
CUECue Biopharm20200212A59.1124.32-1.12-0.0925.5424.59
CUICUI Global,20200212A147.08154.5767.9776.0593.9880.89
CULPCulp, Inc.20200212A66.7417.6213.6513.343.954.29
CUOContinental20200212A92.2969.4169.4169.410.000.00
CUREDirexion Dai20200212ETF4.921.601.201.320.390.28
CUROCURO Group H20200212A32.739.672.903.126.566.54
CUTInvesco MSCI20200212ETF21.045.274.884.950.390.32
CUTRCutera, Inc.20200212A24.918.150.321.075.177.03
CUZCousins Prop20200212A5.392.031.791.420.240.61
CVACovanta Hold20200212A7.132.611.121.301.491.30
CVBFCVB Financia20200212A5.357.350.770.521.566.77
CVCOCavco Indust20200212A45.248.173.354.804.853.40
CVCYCentral Vall20200212A45.7214.9812.6712.411.882.57
CVECenovus Ener20200212A11.284.70-0.810.055.504.65
CVEOCIVEO CORPOR20200212A87.1315.1413.8514.150.280.99
CVETCovetrus, In20200212A22.977.972.142.975.795.00
CVGICommercial V20200212A30.589.454.413.653.955.78
CVGWCalavo Growe20200212A22.345.942.022.592.903.35
CVICVR ENERGY,20200212A11.394.531.511.993.022.55
CVIACovia Holdin20200212A136.9647.9231.9639.778.778.21
CVLTCommault Sys20200212A11.652.411.161.161.251.25
CVLYCodorus Vall20200212A214.0079.4375.3877.914.901.52
CVMCel-Sci Corp20200212A31.9810.764.986.345.534.41
CVNACarvana Co.20200212A9.943.211.131.372.081.84
CVRChicago Rive20200212A255.5073.4435.6735.6737.9637.96
CVSCVS HEALTH C20200212A3.141.55-1.17-0.772.732.33
CVTICovenant Tra20200212A38.465.82-1.890.737.555.14
CVUCPI Aerostru20200212A86.7927.4826.7926.790.690.69
CVVCVD Equipmen20200212A218.1081.9569.7669.0912.7512.93
CVXChevron Corp20200212A2.041.110.610.610.500.50
CVYInvesco Zack20200212ETF20.607.235.445.671.791.56
CWCurtiss-Wrig20200212A11.122.660.550.832.111.83
CWBSPDR Bloombe20200212ETF1.853.743.623.640.130.10
CWBCCommunity We20200212A391.50113.63123.2995.000.0018.51
CWBRCohBar, Inc.20200212A383.26152.41149.45115.88-4.7435.98
CWCOConsolidated20200212A32.5214.154.837.096.237.05
CWEBDirexion Dai20200212ETF16.784.793.493.811.300.98
CWENClearway Ene20200212A8.093.141.151.301.981.84
CWEN AAClearway Ene20200212A17.675.650.690.644.975.02
CWHCamping Worl20200212A21.037.373.724.013.653.37
CWISPDR MSCI AC20200212ETF4.813.162.472.820.710.35
CWKCushman & Wa20200212A10.983.270.941.242.322.02
CWSAdvisorShare20200212ETF84.2532.2621.8117.492.1214.70
CWSTCasella Wast20200212A16.7910.572.132.422.138.03
CWTCalifornia W20200212A12.872.571.081.181.491.39
CXDCChina XD Pla20200212A112.7232.8725.5631.463.801.40
CXOCONCHO RESOU20200212A6.481.760.450.481.311.28
CXPCOLUMBIA PRO20200212A6.791.29-0.68-0.971.972.25
CXSEWisdomTree T20200212ETF13.423.883.763.350.120.53
CXWCoreCivic, I20200212A11.373.751.531.462.232.29
CYCypress Semi20200212A4.271.691.371.030.320.66
CYANCyanotech Co20200212A137.4945.3440.2233.617.5911.74
CYBWisdomTree20200212ETF87.3813.0113.0113.010.000.00
CYBECyberoptics20200212A60.7414.488.729.695.534.80
CYBRCyberArk Sof20200212A8.793.82-0.250.604.043.23
CYCCCyclacel Pha20200212A118.7167.4348.0244.473.0822.35
CYCNCyclerion Th20200212A74.9722.9016.8815.865.137.04
CYDChina Yuchai20200212A43.1311.129.6610.111.471.01
CYHCommunity He20200212A21.008.373.701.014.517.35
CYRNCYREN Ltd.20200212A330.87152.22152.31152.22-0.090.00
CYRXCryoPort, In20200212A23.727.310.370.046.957.32
CYTKCytokinetics20200212A20.0410.366.089.381.440.98
CZAInvesco Zack20200212ETF50.6018.0118.1618.16-0.15-0.15
CZNCCitizens & N20200212A121.0446.5419.2720.610.5324.52
CZRCaesars Ente20200212A6.993.222.462.520.750.70
CZWICitizens Com20200212A71.9510.447.997.992.442.44
CZZCosan Limite20200212A15.375.953.884.391.481.56
DDominion Ene20200212A3.411.340.300.351.040.98
DACDanaos Corpo20200212A70.2120.566.94-3.7411.3224.25
DAIOData I/O Cor20200212A89.2124.792.992.8421.5521.98
DAKTDaktronics I20200212A26.758.734.394.914.353.83
DALDelta Air Li20200212A2.100.891.010.01-0.120.88
DALIFirst Trust20200212ETF13.8415.3015.2715.270.030.03
DALTAnfield Capi20200212ETF53.0310.302.122.148.178.15
DANDana Incorpo20200212A8.015.341.762.432.262.91
DARDARLING INGR20200212A4.521.68-0.210.141.891.54
DAREDare Bioscie20200212A153.2254.5043.1136.959.3717.56
DAUDExchange-Tra20200212ETN50.8717.3017.3017.300.000.00
DAUGFT Cboe Vest20200212ETF16.7030.364.6430.3625.790.00
DAXGlobal X Fun20200212ETF94.6747.8947.8947.890.000.00
DBDeutsche Ban20200212A9.223.511.401.782.121.73
DBAWXtrackers MS20200212ETF19.556.666.095.820.580.85
DBDDiebold Nixd20200212A15.856.700.060.195.226.51
DBEFXtrackers MS20200212ETF2.881.280.860.920.420.36
DBEHiM DBi Hedge20200212ETF25.06
DBEMXtrackers MS20200212ETF64.077.927.887.910.040.01
DBEUXtrackers MS20200212ETF3.151.781.301.170.480.62
DBEZXtrackers MS20200212ETF15.7411.169.8311.161.330.00
DBGRXtrackers MS20200212ETF62.6243.2150.3243.210.000.00
DBIDesigner Bra20200212A11.743.591.151.312.442.28
DBJPXtrackers MS20200212ETF3.531.321.090.930.230.39
DBLVAdvisorShare20200212ETF24.699.0711.1610.67-2.09-1.59
DBMFiM DBi Manag20200212ETF16.980.610.610.610.000.00
DBVTDBV Technolo20200212A19.718.666.056.582.612.08
DBXDropbox, Inc20200212A5.544.141.311.511.112.63
DCARDropCar, Inc20200212A319.06109.9492.2673.7318.7236.56
DCHFExchange-Tra20200212ETN42.13
DCIDonaldson Co20200212A8.272.610.831.121.781.49
DCODucommun Inc20200212A34.288.584.575.234.013.35
DCOMDime Communi20200212A17.8911.921.820.342.6411.21
DCPDCP Midstrea20200212A18.387.38-0.65-1.037.848.41
DCPHDeciphera Ph20200212A45.0613.728.428.855.254.89
DDDuPont de Ne20200212A3.132.542.152.220.410.33
DDD3D Systems C20200212A11.714.720.921.623.483.11
DDGProshares Sh20200212ETF53.607.572.161.765.405.80
DDIVFirst Trust20200212ETF12.386.625.895.890.730.73
DDLSWisdomTree D20200212ETF63.5315.1815.1815.180.000.00
DDMProShares Ul20200212ETF2.540.930.510.450.410.47
DDOGDatadog, Inc20200212A13.133.712.252.791.450.92
DDSDillards Inc20200212A18.283.360.580.522.772.84
DDWMWisdomTree D20200212ETF24.147.887.887.880.000.00
DEDeere & Comp20200212A5.341.261.141.260.120.00
DEAEasterly Gov20200212A5.682.130.900.991.231.14
DEACDiamond Eagl20200212A37.8210.615.437.614.233.00
DECKDeckers Outd20200212A9.232.531.351.461.181.07
DEEFXtrackers FT20200212ETF204.4722.6222.6222.620.000.00
DEFInvesco Defe20200212ETF44.039.759.689.710.070.04
DEFAiShares Adap20200212ETF64.2316.1716.1716.170.000.00
DEIDouglas Emme20200212A10.116.611.974.751.011.85
DELLDell Technol20200212A5.701.600.971.260.640.34
DEMWisdomTree E20200212ETF7.012.001.851.930.140.06
DENNDENNY'S CORP20200212A18.807.121.492.064.355.05
DESWisdomTree U20200212ETF5.072.340.980.931.361.41
DESPDespegar.com20200212A32.785.273.133.492.141.78
DEURExchange-Tra20200212ETN12.863.833.203.340.630.49
DEUSXtrackers Ru20200212ETF12.995.145.124.740.020.40
DEWWisdomTree G20200212ETF15.773.753.733.730.020.02
DFEWisdomTree E20200212ETF12.117.844.324.363.533.49
DFENDirexion Dai20200212ETF14.904.741.942.212.042.53
DFFNDIFFUSION PH20200212A71.0443.7533.6039.559.784.20
DFINDonnelley Fi20200212A27.425.191.611.903.583.29
DFJWisdomTree J20200212ETF7.283.122.903.020.220.11
DFNDReality Shar20200212ETF67.5913.6013.6013.600.000.00
DFNLDavis Select20200212ETF50.0033.0311.4421.750.0011.21
DFSDiscover Fin20200212A2.681.090.420.670.670.42
DFVLiPath US Tre20200212ETF62.79
DGDollar Gener20200212A4.522.520.000.912.531.62
DGAZVelocityShar20200212ETN23.135.652.783.312.862.34
DGBPExchange-Tra20200212ETN24.535.805.805.800.000.00
DGIC AADonegal Grou20200212A109.8744.3729.5733.43-0.7910.59
DGIC BBDonegal Grou20200212A163.8549.8032.7632.7617.1617.16
DGIIDigi Interna20200212A21.029.784.304.865.494.93
DGLDVelocityShar20200212ETF14.032.142.472.35-0.33-0.21
DGLYDigital Ally20200212A156.7172.6565.3261.228.2311.45
DGPDB Gold Doub20200212ETN38.2217.6814.9114.862.772.82
DGREWisdomTree T20200212ETF55.529.389.229.220.170.17
DGROiShares Core20200212ETF2.332.060.680.711.381.35
DGRSWisdomTree T20200212ETF26.004.664.684.71-0.02-0.04
DGRWWisdomTree T20200212ETF2.801.280.981.200.300.08
DGSWisdomTree E20200212ETF8.2320.6815.9020.254.830.47
DGTSPDR Global20200212ETF37.028.348.348.340.000.00
DGXQuest Diagno20200212A4.551.360.060.121.291.23
DGZDB Gold Shor20200212ETN102.99108.63107.61107.211.021.42
DHID.R. Horton20200212A2.251.772.651.22-0.880.55
DHILDiamond Hill20200212A178.1333.0518.8127.538.435.50
DHRDanaher Corp20200212A2.541.26-0.35-0.421.621.68
DHSWisdomTree U20200212ETF3.291.110.940.900.170.21
DHTDHT HOLDINGS20200212A16.957.751.83-0.494.908.22
DHXDHI Group, I20200212A59.7220.63-1.55-4.1214.2924.56
DIASPDR Dow Jon20200212ETF0.670.300.370.25-0.060.05
DIALColumbia Div20200212ETF6.572.602.512.490.090.11
DIETDefiance Nex20200212ETF44.1310.125.0410.125.070.00
DIGProShares Ul20200212ETF7.614.562.191.812.372.75
DIMWisdomTree I20200212ETF20.864.904.864.860.040.04
DINDine Brands20200212A15.288.942.224.766.714.18
DINTDavis Select20200212ETF35.145.785.615.740.170.04
DIODDiodes Inc20200212A27.0613.454.283.639.0410.01
DISThe Walt Dis20200212A1.150.450.230.170.220.28
DISC AADiscovery, I20200212A3.462.610.541.222.081.40
DISC BBDiscovery, I20200212A
DISC KKDiscovery, I20200212A3.642.991.091.531.901.47
DISHDISH Network20200212A5.9315.1915.3314.72-0.120.49
DIVGlobal X Sup20200212ETF7.527.131.833.055.304.08
DIVAAGFiQ Hedged20200212ETF72.1317.9213.578.17-1.329.71
DIVBiShares U.S.20200212ETF11.419.979.979.970.000.00
DIVOAmplify CWP20200212ETF30.5312.1312.4512.45-0.33-0.33
DIVYReality Shar20200212ETF131.6644.8846.3146.31-1.42-1.42
DJCIETRACS Linke20200212ETN31.3412.0612.5111.65-0.450.42
DJCODaily Journa20200212A
DJDInvesco Dow20200212ETF28.5711.9511.7211.920.230.03
DJPiPath Bloomb20200212ETN5.042.050.761.251.290.80
DJPYExchange-Tra20200212ETN12.176.036.036.030.000.00
DKDelek US Hol20200212A13.193.620.811.262.812.37
DKLDELEK LOGIST20200212A51.6327.2210.3911.515.9715.63
DKSDick's Sport20200212A6.251.980.200.491.781.49
DLADelta Appare20200212A103.4624.1921.1922.412.831.78
DLBDolby Labora20200212A5.271.78-0.370.322.151.47
DLBRVelocityShar20200212ETN102.055.235.235.230.000.00
DLHCDLH Holdings20200212A234.58104.3390.7482.6915.6521.74
DLNWisdomTree U20200212ETF2.670.950.470.540.480.41
DLNGDYNAGAS LNG20200212A84.9443.6038.6824.995.5418.55
DLPHDelphi Techn20200212A9.052.870.881.172.001.70
DLPNDolphin Ente20200212A318.70117.8899.5794.7618.7123.13
DLRDigital Real20200212A4.411.240.260.390.980.85
DLSWisdomTree I20200212ETF8.578.030.600.917.457.14
DLTHDuluth Holdi20200212A22.386.732.442.234.234.51
DLTRDollar Tree20200212A4.012.610.610.582.012.04
DLXDeluxe Corpo20200212A12.523.18-0.51-0.163.673.33
DMACDiaMedica Th20200212A262.8643.7147.7012.860.2430.77
DMLPDorchester M20200212A53.2224.5816.6726.744.04-2.17
DMPIDelMar Pharm20200212A345.98131.98136.28109.463.5122.39
DMRCDigimarc Cor20200212A46.2810.152.232.617.797.57
DMREDeltaShares20200212ETF73.943.533.533.530.000.00
DMRIDeltaShares20200212ETF169.28169.28169.280.000.00
DMRLDeltaShares20200212ETF127.2915.468.808.436.597.02
DMRMDeltaShares20200212ETF40.3410.289.369.460.920.83
DMRSDeltaShares20200212ETF102.8770.1937.1643.0034.5327.49
DMTKDermTech, In20200212A245.31152.4475.17116.9333.2035.18
DNKNDunkin' Bran20200212A6.001.730.820.970.910.76
DNLWisdomTree G20200212ETF26.015.254.774.770.470.47
DNLIDenali Thera20200212A29.4612.720.867.826.214.90
DNNDenison Mine20200212A90.1842.0536.7034.202.477.82
DNOVFT Cboe Vest20200212ETF30.7512.6512.6512.650.000.00
DNOWNOW INC.20200212A11.527.120.892.373.174.73
DNRDenbury Reso20200212A30.3120.6315.5515.393.255.22
DODiamond Offs20200212A25.2710.953.573.317.307.67
DOCPHYSICIANS R20200212A5.412.190.890.911.301.29
DOCUDocuSign, In20200212A9.925.184.781.920.403.25
DOGProShares Sh20200212ETF2.120.740.170.350.570.38
DOGSArrow Dogs o20200212ETF65.833.24-144.50-144.50147.79147.79
DOGZDogness (Int20200212A515.83201.50201.22203.130.00-1.67
DOLWisdomTree I20200212ETF11.934.114.434.43-0.33-0.33
DOMODomo, Inc. C20200212A38.6110.222.935.165.055.05
DONWisdomTree U20200212ETF6.312.171.441.300.730.87
DOOWisdomTree i20200212ETF18.434.494.494.490.000.00
DOOOBRP Inc. Com20200212A11.753.700.571.543.132.16
DOORMASONITE INT20200212A15.802.950.981.661.971.29
DORMDorman Produ20200212A28.665.202.722.802.482.40
DOVDover Corpor20200212A5.291.911.401.310.520.60
DOWDow Inc.20200212A5.071.590.590.751.000.84
DOXAmdocs Limit20200212A4.283.330.900.842.442.51
DPHCDiamondPeak20200212A22.37
DPSTDirexion Dai20200212ETF19.023.732.272.451.371.27
DPWDPW Holdings20200212A140.6656.4438.6835.6317.4820.82
DPZDomino's Piz20200212A8.742.640.391.092.251.55
DRADDigirad Corp20200212A284.94121.61109.38113.907.847.74
DREDuke Realty20200212A2.751.480.720.820.760.66
DRHDiamondRock20200212A9.888.886.757.322.161.61
DRIDarden Resta20200212A3.711.260.870.920.390.34
DRIODarioHealth20200212A216.8067.3634.2127.3333.8240.66
DRIPDirexion Dai20200212ETF26.878.202.703.155.475.04
DRIVGlobal X Aut20200212ETF34.217.486.476.881.020.61
DRNDirexion Dai20200212ETF39.3810.048.007.392.052.65
DRNADicerna Phar20200212A18.427.991.282.413.815.55
DRQDril-Quip, I20200212A19.534.172.522.681.631.49
DRRMarket Vecto20200212ETN775.19
DRRXDurect Corp20200212A56.5324.1113.4312.2610.5411.88
DRSKAptus Define20200212ETF15.237.765.014.472.763.31
DRTTDIRTT Enviro20200212A56.7636.2425.0427.8611.268.44
DRVDirexion Dai20200212ETF45.7311.478.649.132.762.34
DRWWisdomTree G20200212ETF24.006.586.586.580.000.00
DSDrive Shack20200212A32.219.014.234.564.614.45
DSEDuff & Phelp20200212A41.7515.2411.7211.963.523.28
DSGXDescartes Sy20200212A10.683.530.930.622.612.92
DSIiShares MSCI20200212ETF3.280.960.890.970.070.00
DSKEDaseke, Inc.20200212A91.1157.5515.2919.3913.0437.59
DSLVVelocityShar20200212ETF20.106.816.106.040.710.77
DSPGDSP Group In20200212A16.0814.25-4.02-3.5818.5118.08
DSSDocument Sec20200212A192.8099.4873.3673.7527.8025.97
DSSIDiamond S Sh20200212A32.0117.024.498.487.298.55
DSTLDistillate U20200212ETF12.835.935.775.790.160.14
DSWLDeswell Indu20200212A662.8666.1566.1566.150.000.00
DSXDiana Shippi20200212A36.3415.388.059.642.055.68
DTDynatrace, I20200212A14.929.242.533.881.235.34
DTDWisdomTree U20200212ETF3.301.541.371.500.170.04
DTEDTE Energy C20200212A4.951.800.470.871.330.93
DTEADAVIDsTEA In20200212A176.4357.0259.1941.601.5515.38
DTECALPS Disrupt20200212ETF20.916.366.366.360.000.00
DTHWisdomTree I20200212ETF13.813.723.433.460.290.26
DTILPrecision Bi20200212A40.3813.366.626.366.647.02
DTNWisdomTree U20200212ETF3.553.772.442.031.331.74
DTODB Crude Oil20200212ETN329.98103.78104.58103.721.020.05
DTSSDatasea Inc.20200212A82.1636.9612.6517.0120.9819.91
DTYLiPath US Tre20200212ETF10.7635.6435.0735.070.570.57
DUGProShares Ul20200212ETF9.223.882.402.361.481.52
DUKDuke Energy20200212A1.731.160.310.260.850.90
DURAVanEck Vecto20200212ETF13.912.912.612.560.290.35
DUSADavis Select20200212ETF46.839.478.888.890.590.58
DUSLDirexion Dai20200212ETF32.7917.927.4415.234.442.69
DUSTDirexion Dai20200212ETF16.427.172.993.474.193.70
DVADaVita Inc.20200212A4.673.73-0.300.254.053.50
DVAXDynavax Tech20200212A20.4012.143.476.325.155.80
DVDDover Motors20200212A276.12112.0066.9367.3345.2645.21
DVLUFirst Trust20200212ETF14.126.125.845.840.280.28
DVNDevon Energy20200212A4.462.641.722.630.920.01
DVOLFirst Trust20200212ETF9.152.951.811.811.141.14
DVOPSource Divid20200212ETF26.03
DVPDeep Value E20200212ETF23.5011.075.115.445.975.64
DVYiShares Sele20200212ETF1.651.170.551.020.620.15
DVYAiShares Asia20200212ETF75.7824.4624.4624.460.000.00
DVYEiShares Emer20200212ETF16.243.672.342.671.320.99
DWASInvesco DWA20200212ETF17.237.857.318.430.54-0.58
DWATArrow Invest20200212ETF316.926.856.856.850.000.00
DWAWAdvisorShare20200212ETF24.2210.848.728.432.122.41
DWEQAdvisorShare20200212ETF67.9931.0731.0731.070.000.00
DWFISPDR Dorsey20200212ETF14.241.702.161.93-0.45-0.23
DWLDDavis Select20200212ETF38.5510.7810.5310.780.250.00
DWMWisdomTree I20200212ETF14.353.803.423.420.380.38
DWMCAdvisorShare20200212ETF163.4547.2542.2442.244.994.99
DWMFWisdomTree I20200212ETF87.3622.7122.7122.710.000.00
DWPPFirst Trust20200212ETF36.2511.9812.2811.98-0.300.00
DWSHAdvisorShare20200212ETF30.8322.9023.9023.71-0.96-0.81
DWSNDawson Geoph20200212A152.1735.3640.6432.64-4.972.72
DWUSAdvisorShare20200212ETF33.6113.7911.9111.761.882.03
DWXSPDR S&P Int20200212ETF5.261.421.150.790.270.63
DXDynex Capita20200212A10.782.891.861.841.031.06
DXCDXC Technolo20200212A5.102.021.411.520.610.50
DXCMDexCom, Inc.20200212A13.313.360.660.932.702.43
DXDProShares Ul20200212ETF4.772.000.640.911.361.09
DXGEWisdomTree G20200212ETF44.006.272.092.094.204.20
DXJWisdomTree J20200212ETF1.891.110.180.320.930.79
DXJSWisdomTree J20200212ETF63.3415.3415.2115.220.130.12
DXLGDestination20200212A237.6160.9337.5937.1123.2823.97
DXPEDXP Enterpri20200212A51.8915.698.4311.007.004.69
DXYNDixie Group20200212A454.05128.01131.26129.27-0.32-1.26
DYDycom Indust20200212A17.544.431.801.852.472.59
DYAIDyadic Inter20200212A82.2322.3513.0512.729.119.65
DYLSWisdomTree D20200212ETF18.704.434.434.430.000.00
DYNFBlackRock U.20200212ETF10.973.393.393.390.000.00
DYNTDynatronics20200212A239.4370.5558.1057.6112.7013.09
DZKDirexion Dai20200212ETF19.844.034.143.47-0.120.56
DZSIDASAN Zhone20200212A91.6425.4212.7311.6512.6313.79
DZZDB Gold Doub20200212ETN274.27104.3796.31104.370.000.00
EAElectronic A20200212A4.083.160.040.273.132.90
EAFGrafTech Int20200212A10.764.060.200.693.853.37
EAGGiShares ESG20200212ETF8.202.552.212.210.340.34
EARNELLINGTON RE20200212A21.376.931.282.625.654.31
EARSAuris Medica20200212A129.7440.9936.0833.593.667.37
EASGXtrackers MS20200212ETF19.311.301.301.300.000.00
EASIAmplify EASI20200212ETF19.869.619.029.020.590.59
EASTEASTSIDE DIS20200212A334.82120.58115.20113.685.437.65
EATBrinker Inte20200212A11.473.131.081.301.951.83
EBEventbrite,20200212A18.2714.531.1414.593.37-0.08
EBAYeBay Inc20200212A2.772.620.620.962.011.67
EBFEnnis, Inc.20200212A18.355.442.123.613.311.83
EBIXEbix Inc20200212A21.059.370.622.214.937.10
EBIZGlobal X E-c20200212ETF13.607.449.628.11-2.18-0.68
EBMTEagle Bancor20200212A186.2966.5266.1566.15-0.460.36
EBNDSPDR Bloombe20200212ETF4.332.001.841.850.160.15
EBSEmergent Bio20200212A15.745.05-2.020.156.914.91
EBSBMeridian Ban20200212A9.078.922.212.621.686.10
EBTCEnterprise B20200212A291.5487.3971.7573.9112.4613.51
ECHiShares MSCI20200212ETF12.386.914.333.772.593.15
ECHOEcho Global20200212A24.806.893.282.083.604.82
ECLEcolab, Inc.20200212A5.191.980.320.861.651.11
ECLNFirst Trust20200212ETF13.2821.9435.1039.49-13.13-17.51
ECNSiShares MSCI20200212ETF51.7716.1816.8716.05-0.780.13
ECOLUS Ecology,20200212A14.724.530.401.433.923.09
ECOMCHANNELADVIS20200212A54.9616.821.962.6813.2714.15
ECONColumbia Eme20200212ETF29.919.357.477.441.891.91
ECORelectroCore,20200212A125.2875.94-44.53-66.26112.56146.42
ECOWPacer Emergi20200212ETF64.1121.0621.0621.060.000.00
ECPGEncore Capit20200212A17.293.801.071.002.732.80
ECTECA Marcellu20200212A132.2248.8344.3042.334.616.49
EDConsolidated20200212A3.061.910.281.141.640.77
EDCDirexion Dai20200212ETF4.971.570.900.570.681.00
EDENiShares MSCI20200212ETF26.506.240.442.515.793.73
EDITEditas Medic20200212A17.436.251.061.365.184.89
EDIVSPDR S&P Eme20200212ETF34.438.167.577.830.580.33
EDNTEdison Natio20200212A209.8274.1367.6767.676.496.49
EDOGALPS Emergin20200212ETF27.948.458.448.440.010.01
EDOWFirst Trust20200212ETF17.937.997.877.920.110.06
EDRYEuroDry Ltd.20200212A990.05146.9380.7576.4850.6069.91
EDSAEdesa Biotec20200212A138.9346.6036.2629.2611.0317.44
EDUCEducational20200212A112.5123.7412.9512.9510.8310.83
EDVVanguard Wor20200212ETF6.472.311.521.680.780.63
EDZDirexion Dai20200212ETF3.141.680.660.881.020.80
EEEl Paso Elec20200212A2.453.18-4.01-15.606.2918.76
EEFTEuronet Worl20200212A10.133.110.881.212.221.90
EEHELEMENTS Lin20200212ETN570.85103.05103.05103.050.000.00
EELVInvesco S&P20200212ETF38.228.216.917.241.300.97
EEMiShares MSCI20200212ETF2.241.220.500.580.720.64
EEMAiShares MSCI20200212ETF25.0816.3912.1916.004.220.39
EEMDAAM S&P Emer20200212ETF143.6420.3720.3720.370.000.00
EEMOInvesco S&P20200212ETF92.3847.1647.1647.160.000.00
EEMSiShares MSCI20200212ETF61.7213.2812.9813.060.290.22
EEMViShares Edge20200212ETF3.441.261.211.240.050.03
EEMXSPDR MSCI Em20200212ETF30.894.895.104.13-0.220.75
EESWisdomTree U20200212ETF9.233.323.353.04-0.020.29
EETProShares Ul20200212ETF34.949.835.826.514.003.31
EEVProShares Tr20200212ETF4.464.345.404.63-1.05-0.29
EEXEmerald Hold20200212A29.777.183.173.023.674.16
EFAiShares MSCI20200212ETF1.430.980.620.660.360.32
EFADProShares MS20200212ETF17.903.002.822.810.180.19
EFASGlobal X MSC20200212ETF40.315.565.265.560.300.00
EFAViShares Edge20200212ETF1.370.640.250.270.380.37
EFAXSPDR MSCI EA20200212ETF40.687.207.077.010.120.19
EFCEllington Fi20200212A5.622.170.800.921.371.26
EFGiShares MSCI20200212ETF8.632.742.382.370.360.36
EFNLiShares MSCI20200212ETF50.8817.1113.2714.253.832.85
EFOProShares Ul20200212ETF70.8423.1614.5914.638.578.52
EFOIEnergy Focus20200212A77.3164.5863.5558.353.076.22
EFSCEnterprise F20200212A22.239.562.682.833.756.65
EFUProShares Tr20200212ETF34.849.919.379.910.540.00
EFViShares MSCI20200212ETF2.170.850.630.640.220.21
EFXEquifax, Inc20200212A6.441.560.901.010.660.55
EFZProShares Tr20200212ETF13.016.376.336.330.040.04
EGANeGain Corpor20200212A41.5514.085.055.418.958.69
EGBNEagle Bancor20200212A17.522.840.560.832.282.01
EGHT8x8, Inc. Co20200212A8.107.630.941.166.746.52
EGLEEagle Bulk S20200212A41.9815.346.916.857.928.51
EGOEldorado Gol20200212A14.817.032.612.624.404.41
EGOVNIC Inc20200212A12.7013.341.174.001.929.18
EGPEastGroup Pr20200212A9.601.990.390.461.601.52
EGPTVanEck Vecto20200212ETF155.8047.8047.3747.400.430.40
EGRXEagle Pharma20200212A42.869.134.885.724.243.41
EGYVaalco Energ20200212A67.5428.5826.9225.061.503.52
EHCEncompass He20200212A8.002.760.511.182.251.58
EHTHeHealth, Inc20200212A20.384.991.101.553.873.45
EIDOiShares MSCI20200212ETF4.071.820.700.771.131.05
EIDXEidos Therap20200212A112.3933.5421.4124.5912.008.96
EIGEmployers Ho20200212A16.303.251.551.651.711.61
EIGIEndurance In20200212A30.9215.284.636.6410.738.74
EIGREiger BioPha20200212A31.669.312.182.167.077.16
EINCVanEck Vecto20200212ETF128.2827.1924.4620.512.786.70
EIRLiShares MSCI20200212ETF28.539.228.688.980.540.24
EISiShares MSCI20200212ETF63.3321.1221.5321.42-0.41-0.30
EIXEdison Inter20200212A4.561.481.101.480.380.00
EJANInnovator MS20200212ETF44.3310.2010.1810.180.020.02
EJULInnovator MS20200212ETF39.475.375.375.370.000.00
EKARIdeanomics N20200212ETF64.8123.2823.9923.28-0.710.00
EKSOEkso Bionics20200212A56.8727.7422.1125.833.011.90
ELThe Estee La20200212A4.281.950.760.921.191.03
ELAEnvela Corpo20200212A63.9030.9126.2925.975.225.00
ELANElanco Anima20200212A4.471.670.660.631.011.04
ELDWisdomTree E20200212ETF21.836.396.416.41-0.02-0.02
ELFe.l.f. Beaut20200212A9.694.061.112.152.931.91
ELGXEndologix In20200212A131.6143.0533.5026.817.4016.24
ELLOEllomay Capi20200212A155.0372.8556.7257.1817.8416.31
ELMDElectromed,20200212A182.7870.1642.8249.5522.9220.68
ELOXEloxx Pharma20200212A99.5337.488.46-1.6727.3339.19
ELSEquity Lifes20200212A5.151.620.500.581.121.04
ELSEElectro-Sens20200212A271.74135.25135.25135.250.000.00
ELTKEltek Ltd20200212A85.5441.5226.2328.7713.2812.83
ELVTElevate Cred20200212A33.1513.840.973.4012.9010.46
ELYCallaway Gol20200212A6.723.270.420.642.852.63
EMAGVanEck Vecto20200212ETF190.9017.9017.9017.900.000.00
EMANeMagin Corpo20200212A204.28144.4874.98120.3933.3624.50
EMBiShares J.P.20200212ETF0.940.390.220.240.160.15
EMBHiShares Inte20200212ETF47.488.568.418.560.150.00
EMCBWisdomTree E20200212ETF77.6930.2628.7428.470.971.78
EMCFEmclaire Fin20200212A420.93109.33109.33109.330.000.00
EMCGWisdomTree E20200212ETF62.8928.1824.4731.183.73-3.02
EMDVProShares MS20200212ETF76.539.807.307.442.492.35
EMEEMCOR Group,20200212A8.942.860.840.992.011.87
EMFMGlobal X MSC20200212ETF45.8822.1025.0119.26-2.922.84
EMGFiShares Edge20200212ETF19.554.053.624.000.430.05
EMHYiShares J.P.20200212ETF5.695.525.495.500.030.03
EMIFiShares Emer20200212ETF163.3517.4017.4017.400.000.00
EMIHXtrackers Em20200212ETF77.6122.379.759.7512.6012.60
EMKREmcore Corp20200212A58.9221.6411.115.445.4716.00
EMLEastern Comp20200212A142.8542.8833.3438.853.844.01
EMLCVanEck Vecto20200212ETF3.000.880.350.350.530.53
EMLPFirst Trust20200212ETF4.301.450.770.780.660.66
EMMFWisdomTree E20200212ETF105.4813.3113.3113.310.000.00
EMMSEmmis Commun20200212A149.6136.9227.2026.969.7510.00
EMNEastman Chem20200212A7.023.340.941.682.411.66
EMNTPIMCO Enhanc20200212ETF11.479.769.769.760.000.00
EMPEntergy Miss20200212A44.4317.6516.2016.201.461.46
EMQQEMQQ The Eme20200212ETF16.103.833.573.760.270.07
EMREmerson Elec20200212A2.591.03-0.43-0.241.461.27
EMSGXtrackers MS20200212ETF30.5321.0721.9421.07-0.870.00
EMSHProShares Sh20200212ETF44.589.5744.459.57-34.920.00
EMTLSPDR DoubleL20200212ETF20.786.036.036.030.000.00
EMTYProShares De20200212ETF19.2915.6816.2016.20-0.51-0.52
EMXEMX Royalty20200212A76.0020.4617.5715.082.445.35
EMXCiShares MSCI20200212ETF21.598.488.488.480.000.00
ENBEnbridge, In20200212A2.381.120.520.310.600.80
ENBLENABLE MIDST20200212A11.585.042.082.352.942.69
ENDPEndo Interna20200212A15.396.971.052.605.904.37
ENFRAlerian Ener20200212ETF31.6313.749.329.333.994.42
ENGENGlobal Cor20200212A281.8071.6752.3764.2116.737.41
ENLCENLINK MIDST20200212A21.869.475.996.243.453.23
ENLVEnlivex Ther20200212A339.97110.6890.7470.4110.1839.95
ENOBEnochian Bio20200212A94.6945.8823.6830.6122.1415.34
ENORiShares MSCI20200212ETF24.578.617.127.090.301.52
ENPHEnphase Ener20200212A5.682.151.161.291.000.87
ENREnergizer Ho20200212A10.682.621.181.071.441.55
ENSEnerSys, Inc20200212A16.312.510.711.021.801.49
ENSGThe Ensign G20200212A17.653.510.660.892.842.62
ENSVEnservco Cor20200212A136.7665.1956.9258.335.766.86
ENTGlobal Eagle20200212A142.2932.3911.6620.9112.1811.49
ENTAEnanta Pharm20200212A25.288.100.954.275.843.83
ENTGEntegris Inc20200212A6.954.420.270.831.633.55
ENTRERShares Ent20200212ETF18.083.583.773.79-0.19-0.21
ENTXEntera Bio L20200212A669.71256.48244.01244.0112.4712.47
ENVENVESTNET, I20200212A12.932.100.751.021.361.08
ENVAEnova Intern20200212A18.914.52-0.010.364.534.16
ENZEnzo Biochem20200212A68.1628.8917.7636.576.84-7.75
ENZLiShares Trus20200212ETF28.5411.5911.0211.700.57-0.11
EOGEOG Resource20200212A4.421.180.140.261.040.92
EOLSEvolus, Inc.20200212A33.7210.125.325.624.724.52
EPACEnerpac Tool20200212A13.303.050.761.222.291.82
EPAMEPAM SYSTEMS20200212A14.043.161.621.761.551.41
EPAYBottomline T20200212A13.592.381.561.891.931.66
EPCEdgewell Per20200212A14.973.63-0.430.404.063.23
EPDEnterprise P20200212A3.944.011.871.692.142.32
EPHEiShares MSCI20200212ETF5.381.800.961.120.840.68
EPIWisdomTree I20200212ETF4.041.830.881.010.960.82
EPIXESSA Pharma20200212A181.7692.8256.0154.0216.9237.06
EPMEvolution Pe20200212A38.1212.118.069.183.182.93
EPOLiShares MSCI20200212ETF5.906.675.996.040.680.64
EPPiShares MSCI20200212ETF2.233.562.652.040.921.53
EPREPR Properti20200212A5.641.960.640.751.321.21
EPRFInnovator S&20200212ETF28.2255.5053.9253.921.581.58
EPRTEssential Pr20200212A8.503.722.942.720.781.00
EPSWisdomTree U20200212ETF5.625.375.355.370.020.00
EPSNEpsilon Ener20200212A294.60140.06143.17144.240.00-4.24
EPUiShares MSCI20200212ETF30.127.091.443.985.643.11
EPVProShares Ul20200212ETF22.919.3011.0211.01-1.72-1.71
EPZMEpizyme, Inc20200212A26.1313.662.776.903.526.68
EQEquillium, I20200212A172.5934.6532.0132.262.612.39
EQALInvesco Russ20200212ETF6.562.632.872.90-0.24-0.28
EQBKEquity Bancs20200212A74.4225.3814.0916.497.378.87
EQCEquity Commo20200212A7.532.300.780.781.531.52
EQHEquitable Ho20200212A4.071.960.911.421.060.54
EQIXEquinix, Inc20200212A14.703.311.161.672.151.64
EQLALPS Equal S20200212ETF21.296.024.434.431.591.59
EQMEQM Midstrea20200212A15.186.532.783.473.463.08
EQREquity Resid20200212A3.831.710.570.521.141.19
EQRRProShares Eq20200212ETF12.312.600.780.761.821.84
EQSEquus Total20200212A167.13110.5574.69-59.93-12.91167.15
EQTEQT CORP20200212A19.127.041.713.305.313.72
EQWLInvesco S&P20200212ETF28.176.466.466.460.000.00
EQXEquinox Gold20200212A23.5411.114.886.264.784.88
ERAERA GROUP IN20200212A31.9010.385.696.214.544.17
ERFEnerplus Cor20200212A19.268.202.092.916.085.27
ERIEldorado Res20200212A6.641.980.811.090.900.90
ERIEErie Indemni20200212A20.313.611.801.641.811.98
ERIIEnergy Recov20200212A16.679.792.451.472.508.25
ERMEquityCompas20200212ETF42.3118.1418.1418.140.000.00
EROSEROS INTERNA20200212A34.7516.036.355.879.5110.12
ERSXERShares Non20200212ETF54.656.456.456.450.000.00
ERUSiShares MSCI20200212ETF5.903.843.083.190.760.65
ERXDirexion Dai20200212ETF7.723.691.721.881.971.81
ERYDirexion Dai20200212ETF6.323.10-0.500.783.622.32
ESEversource E20200212A2.121.11-0.500.301.610.81
ESBKElmira Savin20200212A327.16155.45153.03152.860.002.27
ESCAEscalade Inc20200212A220.7654.7349.6850.094.814.79
ESEESCO Technol20200212A14.053.250.480.972.772.28
ESEAEuroseas Ltd20200212A304.21101.1251.1154.8535.2045.08
ESGFlexShares T20200212ETF4.2018.923.112.6916.1516.58
ESGDiShares Trus20200212ETF8.652.302.062.130.240.17
ESGEiShares, Inc20200212ETF7.612.360.991.061.371.30
ESGGFlexShares S20200212ETF26.4610.3710.049.990.330.39
ESGNColumbia Sus20200212ETF37.7516.2616.2616.260.000.00
ESGREnstar Group20200212A70.7814.7511.0511.863.692.89
ESGSColumbia Sus20200212ETF72.2417.5017.5017.500.000.00
ESGUiShares Trus20200212ETF3.310.871.521.37-0.64-0.49
ESGVVanguard ESG20200212ETF4.331.040.800.870.240.18
ESIElement Solu20200212A8.463.952.312.471.641.49
ESLTElbit System20200212A36.519.116.547.262.571.84
ESMLiShares ESG20200212ETF15.492.923.493.93-0.56-1.01
ESNGDirexion MSC20200212ETF16.4676.8781.6381.63-4.72-4.72
ESNTEssent Group20200212A8.111.691.081.280.620.41
ESPEspey Mfg. &20200212A455.37148.05148.05148.050.000.00
ESPOVanEck Vecto20200212ETF15.698.878.348.680.520.19
ESPREsperion The20200212A25.448.333.693.263.015.05
ESQEsquire Fina20200212A185.3412.7812.6012.580.190.20
ESRTEMPIRE STATE20200212A7.852.430.740.871.691.56
ESSEssex Proper20200212A9.011.990.320.551.671.44
ESSAESSA Bancorp20200212A87.3335.0126.7329.298.515.75
ESTAEstablishmen20200212A44.5516.798.028.368.418.42
ESTCElastic N.V.20200212A12.853.350.610.662.742.69
ESTEEarthstone E20200212A48.6416.357.879.518.146.84
ESXBCommunity Ba20200212A38.4528.982.061.0827.4428.43
ETEnergy Trans20200212A7.913.131.601.781.531.35
ETFCE*Trade Fina20200212A2.771.550.640.520.901.03
ETHEthan Allen20200212A14.803.600.670.882.932.72
ETHOETF Managers20200212ETF22.183.501.490.902.002.60
ETMEntercom Com20200212A23.3712.998.388.054.215.03
ETNEaton Corpor20200212A2.801.93-0.96-0.982.892.91
ETNB89bio, Inc.20200212A579.71118.28105.29116.04-0.492.26
ETONEton Pharmac20200212A103.7326.798.888.9617.8317.91
ETREntergy Corp20200212A3.133.821.592.382.241.45
ETRNEquitrans Mi20200212A11.464.951.240.873.714.09
ETSYEtsy, Inc.20200212A6.644.330.580.711.623.60
ETTXEntasis Ther20200212A444.7289.1480.6891.38-4.72-2.25
EUDGWisdomTree E20200212ETF74.7212.6315.9512.63-3.330.00
EUDVProShares MS20200212ETF31.661.391.411.45-0.02-0.06
EUFNiShares MSCI20200212ETF5.171.270.790.810.480.46
EUMProShares Tr20200212ETF5.892.822.122.150.700.67
EUMFWisdomTree E20200212ETF86.9046.13-2.0046.1348.350.00
EUMViShares Edge20200212ETF16.7611.6711.6711.670.000.00
EURLDirexion Dai20200212ETF14.794.745.494.42-0.740.32
EURNEURONAV NV20200212A9.883.981.721.832.252.14
EURZXtrackers Eu20200212ETF57.104.015.104.75-1.09-0.74
EUSAiShares MSCI20200212ETF9.272.512.192.360.320.15
EUSCWisdomTree E20200212ETF36.026.193.783.782.412.41
EVEaton Vance20200212A7.562.951.131.201.821.75
EVAEnviva Partn20200212A29.746.601.472.235.124.37
EVBGEverbridge,20200212A16.193.950.851.531.982.41
EVBNEvans Bancor20200212A108.1329.0313.5621.8015.517.25
EVCEntravision20200212A54.9416.9716.6311.64-0.355.32
EVEREverQuote, I20200212A51.4916.608.2410.047.786.57
EVFMEvofem Biosc20200212A97.2942.7521.4722.4015.8320.46
EVGNEVOGENE LTD.20200212A207.1566.5138.9437.9127.9128.78
EVHEvolent Heal20200212A15.644.980.521.024.313.96
EVIEVI Industri20200212A97.1833.4416.94-2.714.8337.07
EVKEver-Glory I20200212A596.4667.6767.6767.670.000.00
EVLOEvelo Biosci20200212A155.1250.6535.6740.1010.6310.95
EVOKEvoke Pharma20200212A163.6667.9555.2059.0316.828.91
EVOLEvolving Sys20200212A323.4775.6781.1275.63-5.390.05
EVOPEVO Payments20200212A26.3912.724.073.301.379.18
EVREvercore Inc20200212A11.062.760.781.041.981.71
EVRGEvergy, Inc.20200212A3.640.890.260.290.630.60
EVRIEveri Holdin20200212A12.353.630.611.033.012.59
EVSIEnvision Sol20200212A136.5443.3227.1926.8015.8416.57
EVTCEVERTEC, INC20200212A14.362.891.061.051.831.84
EVXVanEck Vecto20200212ETF80.7329.2728.5829.270.680.01
EWEdwards Life20200212A6.101.920.881.091.040.83
EWAiShares MSCI20200212ETF4.341.670.981.040.690.63
EWBCEast-West Ba20200212A7.187.67-1.62-1.469.419.24
EWCiShares MSCI20200212ETF3.291.190.640.770.550.43
EWCOInvesco Exch20200212ETF39.2213.9911.1511.152.832.83
EWDiShares MSCI20200212ETF3.291.320.320.320.991.00
EWGiShares MSCI20200212ETF3.381.300.290.331.000.96
EWGSiShares MSCI20200212ETF24.873.293.293.290.000.00
EWHiShares MSCI20200212ETF4.151.961.061.280.900.68
EWIiShares MSCI20200212ETF3.351.390.370.501.020.89
EWJiShares MSCI20200212ETF1.680.680.340.420.330.25
EWJEiShares MSCI20200212ETF24.299.879.879.870.000.00
EWJViShares MSCI20200212ETF18.690.420.420.420.000.00
EWKiShares MSCI20200212ETF9.152.412.412.410.000.00
EWLiShares MSCI20200212ETF2.420.950.610.580.340.36
EWMiShares MSCI20200212ETF3.781.470.680.720.790.75
EWMCInvesco S&P20200212ETF15.743.083.083.080.000.00
EWNiShares MSCI20200212ETF3.621.20-0.020.701.210.50
EWOiShares MSCI20200212ETF25.246.755.202.451.554.30
EWPiShares MSCI20200212ETF3.431.930.690.731.241.21
EWQiShares MSCI20200212ETF3.111.341.190.860.140.47
EWREInvesco S&P20200212ETF10.571.301.251.360.04-0.06
EWSiShares MSCI20200212ETF4.331.390.700.720.680.67
EWSCInvesco S&P20200212ETF19.902.922.922.920.000.00
EWTiShares MSCI20200212ETF2.471.180.650.820.540.36
EWUiShares MSCI20200212ETF3.021.631.301.320.330.31
EWUSiShares MSCI20200212ETF58.9430.2430.3730.47-0.13-0.23
EWVProShares Tr20200212ETF25.844.942.122.082.822.86
EWWiShares MSCI20200212ETF2.151.160.210.380.950.78
EWXSPDR S&P Eme20200212ETF13.104.513.983.560.530.96
EWYiShares MSCI20200212ETF1.590.850.430.480.430.37
EWZiShares MSCI20200212ETF2.271.570.610.680.960.88
EWZSiShares MSCI20200212ETF16.183.632.593.031.040.60
EXASExact Scienc20200212A16.355.642.764.832.350.81
EXCExelon Corpo20200212A2.181.18-0.110.481.290.70
EXELExelixis Inc20200212A5.772.68-0.470.703.161.98
EXFOEXFO INC.20200212A124.8346.0444.5719.156.0426.83
EXIiShares Glob20200212ETF23.749.859.579.570.280.28
EXKEndeavour Si20200212A50.2920.6520.1319.620.471.04
EXLSExlService H20200212A17.507.051.561.925.565.21
EXPEagle Materi20200212A12.866.360.411.142.075.17
EXPDExpeditors I20200212A6.055.513.253.332.272.19
EXPEExpedia Grou20200212A2.881.390.530.830.860.57
EXPIeXp World Ho20200212A53.9815.876.526.685.739.14
EXPOExponent Inc20200212A13.0313.240.482.782.4210.20
EXPRExpress, Inc20200212A22.7610.184.756.454.123.73
EXRExtra Space20200212A5.301.990.851.551.140.44
EXTNExterran Cor20200212A51.9413.948.098.085.825.87
EXTRExtreme Netw20200212A16.917.092.092.064.145.02
EYENational Vis20200212A14.847.111.193.221.693.75
EYEGEyegate Phar20200212A189.4595.9260.5166.2838.2130.20
EYENEyenovia, In20200212A118.5229.5526.8026.802.762.76
EYESSecond Sight20200212A108.4722.306.765.9713.2916.40
EYLDCambria Emer20200212ETF146.8664.5964.6664.77-0.07-0.18
EYPTEyePoint Pha20200212A67.9226.8315.2915.169.1711.67
EZAiShares MSCI20200212ETF5.651.811.271.250.540.56
EZJProShares Ul20200212ETF39.1611.279.638.331.642.94
EZMWisdomTree U20200212ETF7.195.673.964.291.721.38
EZPWEzcorp Inc20200212A22.2210.510.671.799.868.74
EZUiShare MSCI20200212ETF2.371.070.710.720.360.35
FFord Motor C20200212A12.115.172.572.812.602.37
FAARFirst Trust20200212ETF35.5510.5710.8510.57-0.280.00
FABFirst Trust20200212ETF27.3910.5912.7212.83-2.15-2.25
FADFirst Trust20200212ETF32.1212.239.179.163.073.08
FAFFirst Americ20200212A5.491.530.820.280.711.25
FALNiShares Fall20200212ETF16.304.694.184.190.500.49
FAMIFarmmi, Inc.20200212A125.8268.5757.7753.8910.7814.73
FANFirst Trust20200212ETF9.2211.640.721.923.869.69
FANGDiamondback20200212A7.203.783.032.510.751.27
FARMFarmer Bros20200212A48.0732.752.572.7431.3130.89
FAROFaro Technol20200212A32.877.964.555.003.402.95
FASDirexion Dai20200212ETF6.101.790.590.721.191.07
FASTFastenal Co20200212A2.953.032.911.300.111.74
FATFAT Brands I20200212A236.8637.2532.0532.070.004.92
FATEFate Therape20200212A23.3415.592.815.543.469.91
FAUGFT Cboe Vest20200212ETF26.5416.080.22-6.1415.8922.25
FAUSFirst Trust20200212ETF58.97
FAZDirexion Dai20200212ETF5.702.370.560.641.811.73
FBFacebook, In20200212A1.340.63-0.050.290.680.34
FBCFlagstar Ban20200212A14.432.520.510.952.011.56
FBGXUBS AG FI En20200212ETN47.3613.4412.8012.270.641.17
FBHSFORTUNE BRAN20200212A4.472.260.270.831.991.43
FBIOFortress Bio20200212A51.1017.0512.4010.154.506.91
FBIZFirst Busine20200212A141.8424.9418.6818.723.453.41
FBKFB Financial20200212A14.014.744.733.81-0.110.93
FBMFoundation B20200212A19.826.001.971.713.924.29
FBMSFirst Bancsh20200212A30.3331.523.822.414.2228.02
FBNCFirst Bancor20200212A19.704.192.242.301.951.90
FBNDFidelity Tot20200212ETF3.032.070.540.361.531.71
FBPFirst BanCor20200212A11.504.531.251.703.272.83
FBSSFauquier Ban20200212A391.28120.76123.1998.060.0022.34
FBTFirst Trust20200212ETF8.512.362.102.360.260.00
FBZFirst Trust20200212ETF62.5728.0528.8828.30-0.83-0.25
FCFranklin Cov20200212A31.799.683.232.616.257.06
FCAFirst Trust20200212ETF111.8259.3253.8153.815.465.46
FCALFirst Trust20200212ETF18.952.312.272.270.040.04
FCANFirst Trust20200212ETF27.857.969.957.96-1.990.00
FCAPFirst Capita20200212A505.7882.37108.44108.28-0.160.00
FCAUFIAT CHRYSLE20200212A7.324.451.031.733.422.72
FCBCFirst Commun20200212A35.6310.367.928.062.152.30
FCBPFirst Choice20200212A107.9666.6917.2113.867.0851.49
FCCOFirst Commun20200212A247.5545.4942.3744.730.090.75
FCCY1st Constitu20200212A191.9949.1957.7622.42-2.3126.73
FCEFFirst Trust20200212ETF27.243.493.493.490.000.00
FCELFuelCell Ene20200212A50.2922.7616.3313.256.109.51
FCFFirst Common20200212A7.963.741.201.442.562.31
FCFSFirstCash, I20200212A11.662.730.610.712.102.02
FCGFirst Trust20200212ETF10.905.142.102.403.032.73
FCNFTI Consulti20200212A16.073.452.162.171.291.28
FCNC AAFirst Citize20200212A33.1210.137.698.052.251.87
FCOMFidelity MSC20200212ETF4.651.271.071.180.200.09
FCORFidelity Cor20200212ETF4.764.751.901.812.842.93
FCPIFidelity Sto20200212ETF22.198.57-4.00-4.1012.5612.66
FCPTFour Corners20200212A11.522.61-0.140.902.761.71
FCTRFirst Trust20200212ETF22.609.959.559.550.400.40
FCVTFirst Trust20200212ETF33.6012.969.4210.023.552.94
FCXFreeport-McM20200212A7.993.491.100.802.392.69
FDBCFidelity D &20200212A843.25125.99124.58124.581.421.42
FDDFirst Trust20200212ETF12.734.304.224.210.080.09
FDEFFirst Defian20200212A15.565.75-0.36-0.466.116.25
FDEMFidelity Tar20200212ETF33.197.956.666.661.281.28
FDEVFidelity Tar20200212ETF4.241.420.970.970.450.45
FDHYFidelity Hig20200212ETF16.8512.682.5712.680.000.00
FDISFidelity MSC20200212ETF4.872.472.152.220.310.25
FDIVFirst Trust20200212ETF19.4710.0410.0410.040.000.00
FDLFirst Trust20200212ETF3.551.811.371.370.440.45
FDLOFidelity Low20200212ETF6.532.272.723.21-0.45-0.94
FDMFirst Trust20200212ETF10.323.012.932.720.080.29
FDMOFidelity Mom20200212ETF14.774.354.024.310.330.04
FDNFirst Trust20200212ETF3.751.780.941.700.840.08
FDNIFirst Trust20200212ETF75.1217.3219.4519.85-2.59-2.53
FDPFresh Del Mo20200212A16.373.971.491.562.472.41
FDRRFidelity Div20200212ETF32.906.325.936.130.390.18
FDSFactset Rese20200212A9.122.110.520.661.591.45
FDTFirst Trust20200212ETF15.724.714.764.77-0.05-0.06
FDTSFirst Trust20200212ETF164.8166.9566.1957.003.809.92
FDUSFidus Invest20200212A27.028.907.027.191.881.71
FDVVFidelity Hig20200212ETF14.704.524.194.430.330.09
FDXFedEx Corpor20200212A4.481.510.331.191.180.32
FEFirstEnergy20200212A2.001.020.170.600.840.41
FEIMFrequency El20200212A407.50175.79175.76175.800.000.00
FELEFranklin Ele20200212A14.962.340.701.021.641.32
FEMFirst Trust20200212ETF13.473.002.892.900.110.11
FEMBFirst Trust20200212ETF13.732.090.440.841.331.25
FEMSFirst Trust20200212ETF63.073.672.913.590.770.08
FENCFennec Pharm20200212A189.7458.1742.3158.329.21-0.21
FENYFidelity MSC20200212ETF7.013.302.382.280.921.02
FEPFirst Trust20200212ETF12.903.982.612.571.371.41
FETFORUM ENERGY20200212A105.3439.4532.3928.706.0910.75
FEULCredit Suiss20200212ETN147.18
FEUZFirst Trust20200212ETF140.5221.4821.4821.480.000.00
FEXFirst Trust20200212ETF4.711.101.121.09-0.010.02
FEYEFireEye, Inc20200212A6.583.72-0.180.743.012.98
FEZSPDR EURO ST20200212ETF2.461.280.730.770.550.51
FFFuture Fuel20200212A19.807.611.252.126.295.49
FFBCFirst Financ20200212A12.3410.481.182.701.497.67
FFBWFFBW, Inc. C20200212A29.5013.0812.7312.730.350.35
FFEUBarclays ETN20200212ETN53.1024.017.608.340.740.00
FFGFBL Financia20200212A77.578.817.247.061.581.76
FFHGFormula Foli20200212ETF33.0416.3713.5116.181.410.19
FFHLFuwei Films20200212A362.4275.8978.586.097.2569.46
FFICFlushing Fin20200212A14.473.700.110.343.593.37
FFINFirst Financ20200212A11.013.101.591.701.501.39
FFIUUVA Unconstr20200212ETF31.519.269.269.260.000.00
FFIVF5 Networks20200212A8.273.570.861.132.722.45
FFNWFirst Financ20200212A111.5421.8614.2716.387.305.81
FFRFirst Trust20200212ETF58.839.587.957.951.631.63
FFSGFormulaFolio20200212ETF42.1513.6611.7812.801.880.87
FFTGFormulaFolio20200212ETF39.828.427.677.510.750.91
FFTIFormulaFolio20200212ETF19.616.386.366.380.020.00
FFTYInnovator IB20200212ETF7.756.730.821.125.935.63
FFWMFirst Founda20200212A29.7810.816.245.830.874.88
FGFGL Holdings20200212A8.293.441.521.781.911.65
FGBIFIRST GUARAN20200212A339.94128.82111.7786.9534.9342.31
FGDFirst Trust20200212ETF11.243.202.041.931.161.28
FGENFibroGen, In20200212A13.544.611.011.303.473.32
FGMFirst Trust20200212ETF43.6612.1612.1212.120.040.04
FHBFirst Hawaii20200212A7.6513.613.413.1510.5010.76
FHIFederated He20200212A9.703.422.833.160.590.26
FHKFirst Trust20200212ETF199.84104.62104.62104.620.000.00
FHLCFidelity MSC20200212ETF6.162.952.412.410.540.54
FHNFirst Horizo20200212A6.122.630.480.582.152.05
FIFRANKS INTER20200212A30.198.565.054.322.974.24
FIBKFirst Inters20200212A20.788.811.962.252.356.45
FIBRiShares Edge20200212ETF14.422.261.791.780.470.48
FICOFair Isaac C20200212A20.784.901.811.753.063.14
FIDFirst Trust20200212ETF55.5820.0420.0420.040.000.00
FIDIFidelity Int20200212ETF65.5517.6723.6923.69-6.00-6.00
FIDUFidelity MSC20200212ETF4.712.211.200.941.011.27
FIEEFI Enhanced20200212ETN108.60
FIHDUBS AG FI En20200212ETN100.7819.0618.7319.000.330.05
FILLiShares MSCI20200212ETF79.1131.2327.5026.130.405.07
FINXGlobal X Fun20200212ETF15.052.802.892.97-0.08-0.17
FISFidelity Nat20200212A2.871.120.560.690.560.43
FISIFinancial In20200212A44.1657.167.437.8853.1152.65
FISRSPDR SSGA Fi20200212ETF15.044.984.054.050.930.93
FISVFiserv Inc20200212A2.602.40-0.25-0.022.662.43
FITFitbit, Inc.20200212A15.468.006.316.561.691.44
FITBFifth Third20200212A3.431.320.140.421.170.90
FITESPDR S&P Ken20200212ETF19.655.815.155.800.660.01
FIVAFidelity Int20200212ETF26.833.633.173.170.470.47
FIVEFive Below,20200212A7.492.320.840.881.481.44
FIVGDefiance Nex20200212ETF5.904.571.673.472.891.10
FIVNFIVE9, INC.20200212A9.793.431.611.361.122.06
FIWFirst Trust20200212ETF11.442.922.822.810.090.11
FIXComfort Syst20200212A14.713.081.051.192.031.89
FIXDFirst Trust20200212ETF4.602.392.382.380.010.01
FIXXHomology Med20200212A49.1415.907.4112.203.813.69
FIYYBarclays ETN20200212ETN71.7527.0026.2226.310.810.69
FIZZNational Bev20200212A23.067.783.564.363.813.43
FJNKPacific Glob20200212ETF17.31
FJPFirst Trust20200212ETF65.3526.5022.8526.503.660.00
FKOFirst Trust20200212ETF71.8222.00-37.69-37.6959.8259.82
FKUFirst Trust20200212ETF16.702.912.862.860.050.05
FLFoot Locker,20200212A4.502.061.331.240.730.82
FLAGFLAG-Forensi20200212ETF81.6739.73-0.28-0.2840.1840.18
FLATiPath US Tre20200212ETF80.97
FLAXFranklin FTS20200212ETF67.3111.0511.0511.050.000.00
FLBLFranklin Lib20200212ETF22.699.439.439.430.000.00
FLBRFranklin FTS20200212ETF35.3210.569.9210.090.650.47
FLCAFranklin FTS20200212ETF10.495.015.015.010.000.00
FLCBFranklin Lib20200212ETF16.665.104.904.980.200.12
FLCHFranklin FTS20200212ETF38.0010.9911.9711.90-0.98-0.90
FLCOFranklin Lib20200212ETF21.205.915.755.750.160.16
FLDMFluidigm Cor20200212A32.6412.567.425.464.967.10
FLDRFidelity Low20200212ETF3.050.940.750.790.190.15
FLEEFranklin FTS20200212ETF9.101.821.831.85-0.01-0.03
FLEHFranklin FTS20200212ETF24.5515.9215.9215.920.000.00
FLEUBarclays ETN20200212ETN123.13
FLEXFlex Ltd. Or20200212A7.587.044.254.731.882.32
FLFRFranklin FTS20200212ETF11.064.364.444.45-0.08-0.10
FLGBFranklin FTS20200212ETF21.283.613.603.600.000.00
FLGECredit Suiss20200212ETN44.9311.337.0711.354.26-0.02
FLGRFranklin FTS20200212ETF13.172.562.562.560.000.00
FLGTFulgent Gene20200212A62.7121.3612.0013.408.998.02
FLHKFranklin FTS20200212ETF27.206.516.516.510.000.00
FLHYFranklin Lib20200212ETF9.188.108.108.100.000.00
FLIAFranklin Lib20200212ETF36.047.947.947.940.000.00
FLICFirst of Lon20200212A26.4913.954.843.802.439.79
FLINFranklin FTS20200212ETF19.6917.2219.5317.15-2.310.07
FLIRFlir Systems20200212A5.691.630.170.381.461.25
FLIYFranklin FTS20200212ETF12.503.053.353.37-0.30-0.32
FLJHFranklin FTS20200212ETF51.0816.8416.8416.840.000.00
FLJPFranklin FTS20200212ETF20.640.390.380.380.010.01
FLKRFranklin FTS20200212ETF74.0213.1813.1413.140.040.04
FLLFull House R20200212A137.5149.7548.1243.592.976.17
FLLAFranklin FTS20200212ETF54.2759.2659.2659.260.000.00
FLLVFranklin Lib20200212ETF10.195.256.205.17-0.950.08
FLMFirst Trust20200212ETF51.376.666.666.660.000.00
FLMBFranklin Lib20200212ETF26.38
FLMIFranklin Lib20200212ETF35.2215.1115.1115.110.000.00
FLMNFalcon Miner20200212A50.5737.6215.1718.7122.6019.49
FLMXFranklin FTS20200212ETF33.2718.0018.0018.000.000.00
FLNFirst Trust20200212ETF96.3018.0016.5418.951.45-0.96
FLNGFLEX LNG Ltd20200212A73.7996.7211.2617.4810.7476.11
FLNTFluent, Inc.20200212A66.1922.5513.7213.098.689.48
FLOFlowers Food20200212A4.612.180.330.791.851.38
FLOTiShares Floa20200212ETF1.960.580.580.580.000.00
FLOWSPX FLOW, In20200212A25.565.593.984.051.621.55
FLQDFranklin Lib20200212ETF38.3314.3214.5814.62-0.26-0.30
FLQEFranklin Lib20200212ETF25.319.068.638.830.430.24
FLQGFranklin Lib20200212ETF420.4928.3021.2521.257.047.04
FLQHFranklin Lib20200212ETF18.462.172.172.170.000.00
FLQLFranklin Lib20200212ETF7.653.543.493.510.050.03
FLQMFranklin Lib20200212ETF21.2314.6310.6511.054.003.60
FLQSFranklin Lib20200212ETF10.679.378.729.370.650.00
FLRFluor Corpor20200212A6.732.901.141.401.671.50
FLRNSPDR Bloombe20200212ETF3.250.970.970.970.000.00
FLRTPacific Glob20200212ETF26.43
FLRUFranklin FTS20200212ETF55.1921.9521.9521.950.000.00
FLSFlowserve Co20200212A9.012.771.742.081.020.69
FLSAFranklin FTS20200212ETF48.578.617.838.610.790.00
FLSPFranklin Lib20200212ETF19.56
FLSWFranklin FTS20200212ETF33.7718.5218.5218.520.000.00
FLTFleetCor Tec20200212A7.763.021.611.641.411.38
FLTBFidelity Lim20200212ETF5.030.870.770.770.110.10
FLTRVanEck Vecto20200212ETF4.301.681.561.560.120.12
FLTWFranklin FTS20200212ETF75.719.679.679.670.000.00
FLWS1-800-FLOWER20200212A11.867.782.152.715.675.10
FLXNFlexion Ther20200212A21.0212.572.582.253.1710.05
FLXSFlexsteel In20200212A72.1321.079.535.169.7815.89
FLYTDirexion Fli20200212ETF12.394.704.434.490.270.21
FLZAFranklin FTS20200212ETF31.589.867.898.091.981.78
FMiShares MSCI20200212ETF14.356.034.034.052.011.99
FMAOFarmers & Me20200212A128.0031.0524.1324.926.696.14
FMATFidelity MSC20200212ETF6.812.740.792.521.940.22
FMBFirst Trust20200212ETF3.751.811.611.610.190.20
FMBHFirst Mid Ba20200212A105.8220.8114.679.613.2111.17
FMBIFirst Midwes20200212A6.552.990.40-1.022.574.01
FMCFMC Corporat20200212A7.711.950.560.441.401.52
FMFFirst Trust20200212ETF78.885.385.385.380.000.00
FMHIFirst Trust20200212ETF12.485.375.065.060.310.31
FMKFirst Trust20200212ETF30.208.538.118.430.420.10
FMNBFarmers Nati20200212A21.0512.515.175.141.467.04
FNFabrinet20200212A16.963.511.731.201.632.31
FNBF.N.B. Corp20200212A8.423.751.912.141.841.60
FNCBFNCB Bancorp20200212A210.9966.4562.7564.333.722.14
FNCLFidelity MSC20200212ETF4.851.230.991.020.240.22
FNDFloor & Deco20200212A10.412.640.571.122.081.53
FNDASchwab Funda20200212ETF7.874.100.694.063.410.04
FNDBSchwab Funda20200212ETF17.719.349.169.160.180.18
FNDCSchwab Funda20200212ETF5.222.841.351.221.491.62
FNDESchwab Funda20200212ETF4.232.041.521.490.520.54
FNDFSchwab Funda20200212ETF5.331.611.871.42-0.260.19
FNDXSchwab Funda20200212ETF3.542.110.490.401.631.72
FNFFidelity Nat20200212A3.701.760.830.920.920.83
FNGDMicroSectors20200212ETN16.256.834.645.282.161.55
FNGOMicroSectors20200212ETN12.805.715.744.76-0.030.94
FNGSMicroSectors20200212ETN8.512.542.342.380.210.16
FNGUMicroSectors20200212ETN10.063.233.103.320.13-0.09
FNGZMicroSectors20200212ETN15.0591.4396.2593.51-4.78-2.06
FNHCFedNat Holdi20200212A30.527.684.464.262.133.39
FNIFirst Trust20200212ETF14.195.665.955.33-0.290.33
FNJNFinjan Holdi20200212A159.1678.76-1.27-0.4780.7779.98
FNKFirst Trust20200212ETF33.885.195.105.120.090.07
FNKOFunko, Inc.20200212A19.466.554.284.282.242.27
FNLCFirst Bancor20200212A102.7015.6415.1915.400.450.24
FNOVFT Cboe Vest20200212ETF39.0815.2415.2215.230.020.01
FNVFranco-Nevad20200212A4.361.440.740.420.691.02
FNWBFirst Northw20200212A173.4553.15-2.45-7.3046.2560.21
FNXFirst Trust20200212ETF9.163.623.042.880.580.75
FNYFirst Trust20200212ETF45.759.568.558.581.010.97
FOCSFocus Financ20200212A48.558.871.091.187.287.79
FOEFerro Corpor20200212A14.514.301.751.852.552.45
FOLDAmicus Thera20200212A9.669.700.644.303.125.38
FONRFonar Corpor20200212A57.2015.218.048.866.446.34
FORForestar Gro20200212A32.419.105.415.513.623.59
FORDForward Indu20200212A190.8322.6224.9224.92-2.28-2.28
FORKFuling Globa20200212A581.85196.46190.47190.476.026.02
FORMFormFactor I20200212A8.8220.81-0.1318.712.472.09
FORRForrester Re20200212A36.3811.203.353.947.587.41
FOSLFossil Group20200212A19.797.050.771.576.205.48
FOVLiShares Focu20200212ETF9.531.001.001.000.000.00
FOXFox Corporat20200212A3.182.73-0.21-0.382.963.12
FOXAFox Corporat20200212A3.062.640.090.452.562.20
FOXFFox Factory20200212A23.1713.089.809.763.273.32
FPAFirst Trust20200212ETF104.6419.2019.2019.200.000.00
FPACFar Point Ac20200212A32.1510.168.769.561.400.60
FPAYFlexShopper,20200212A99.8053.5627.7434.232.3518.87
FPEFirst Trust20200212ETF4.892.032.202.21-0.17-0.18
FPEIFirst Trust20200212ETF19.311.981.981.980.000.00
FPHFive Point H20200212A41.1411.135.772.305.288.84
FPIFarmland Par20200212A29.006.323.583.932.742.39
FPRXFive Prime T20200212A36.8915.684.117.268.308.38
FPXFirst Trust20200212ETF5.341.881.671.570.210.31
FPXEFirst Trust20200212ETF10.4812.25-10.62-10.7922.9223.09
FPXIFirst Trust20200212ETF19.0515.3812.4710.230.635.14
FQALFidelity Qua20200212ETF8.795.615.765.69-0.15-0.08
FRFirst Indust20200212A5.092.310.881.301.441.01
FRAFFranklin Fin20200212A484.89117.92217.02203.04-98.39-84.51
FRAKVanEck Vecto20200212ETF67.6512.0611.4910.980.571.09
FRANFrancesca''s20200212A141.5343.6331.0323.5714.2320.26
FRBAFirst Bank20200212A188.2435.5516.4315.64-2.4218.98
FRBKRepublic Fir20200212A33.6317.83-4.58-3.5420.9221.43
FRCFirst Republ20200212A3.851.791.041.200.740.59
FRDFriedman Ind20200212A240.93127.8223.57102.31106.2026.01
FRDMFreedom 10020200212ETF37.5414.9314.8215.100.11-0.17
FRELFidelity MSC20200212ETF4.815.605.075.410.330.19
FREQFrequency Th20200212A146.5445.6625.4528.0720.9718.51
FRGFranchise Gr20200212A184.9646.4844.1846.121.800.36
FRGIFiesta Resta20200212A19.968.224.736.521.431.69
FRHCFreedom Hold20200212A18.759.368.068.111.291.25
FRIFirst Trust20200212ETF5.602.611.641.660.970.95
FRLGLarge Cap Gr20200212ETN36.9111.018.728.722.292.29
FRMEFirst Mercha20200212A16.766.60-0.28-0.226.926.86
FROFrontline Lt20200212A11.985.261.322.103.913.16
FRPHFRP Holdings20200212A144.9332.3429.5827.612.764.72
FRPTFreshpet, In20200212A15.4210.344.703.895.696.51
FRTFederal Real20200212A7.742.591.061.381.531.21
FRTAForterra, In20200212A30.3510.375.506.654.863.72
FSBFranklin Fin20200212A11.975.004.114.410.890.59
FSBCFSB Bancorp,20200212A123.8811.488.678.672.822.82
FSBWFS Bancorp,20200212A96.8110.737.676.671.704.05
FSCTForeScout Te20200212A3.153.430.971.002.512.49
FSEAFirst Seacoa20200212A94.02
FSFGFirst Saving20200212A110.5814.0014.0014.000.000.00
FSIFlexible Sol20200212A124.0736.5834.3531.752.834.83
FSKFS KKR Capit20200212A16.066.622.262.454.364.16
FSLRFirst Solar,20200212A6.522.240.811.121.441.13
FSLYFastly, Inc.20200212A15.574.471.911.942.552.52
FSMFORTUNA Silv20200212A26.7811.289.529.661.761.62
FSMBFirst Trust20200212ETF10.545.535.746.16-0.21-0.63
FSMDFidelity Sma20200212ETF4.943.443.443.440.000.00
FSPFranklin Str20200212A30.1816.654.159.234.347.29
FSRVFinServ Acqu20200212A110.57
FSSFederal Sign20200212A11.073.011.051.481.951.54
FSTAFidelity MSC20200212ETF3.691.67-0.401.192.060.47
FSTRFoster (Lb)20200212A93.1026.7820.4020.394.806.38
FSVFirstService20200212A21.314.110.921.283.192.83
FSZFirst Trust20200212ETF15.202.611.342.141.260.47
FTAFirst Trust20200212ETF3.331.211.041.020.170.19
FTACFinTech Acqu20200212A116.2553.6253.6353.63-0.01-0.01
FTAGFirst Trust20200212ETF40.406.54-6.566.5413.120.00
FTAIFortress Tra20200212A13.535.060.923.233.581.83
FTCFirst Trust20200212ETF5.703.421.821.721.591.70
FTCHFarfetch Lim20200212A9.284.270.98-0.232.324.49
FTCSFirst Trust20200212ETF2.290.980.900.940.080.05
FTDRfrontdoor, i20200212A16.225.412.981.872.523.63
FTECFidelity MSC20200212ETF2.411.290.210.191.081.10
FTEKFuel Tech, I20200212A198.2962.0464.1861.11-2.040.92
FTFTFuture FinTe20200212A237.9195.0588.9583.469.5411.67
FTGCFirst Trust20200212ETF28.485.735.225.090.510.64
FTHIFirst Trust20200212ETF28.2015.2012.9713.102.242.11
FTITechnipFMC p20200212A5.692.230.410.601.831.64
FTKFlotek Indus20200212A54.1322.5817.8913.104.239.47
FTLBFirst Trust20200212ETF22.0152.3250.5952.321.750.00
FTLSFirst Trust20200212ETF14.614.524.644.60-0.12-0.09
FTNTFortinet, In20200212A5.992.001.700.670.291.33
FTRFrontier Com20200212A29.3445.9217.6644.893.821.01
FTRIFirst Trust20200212ETF84.7616.3416.4016.40-0.06-0.06
FTSFortis Inc.20200212A3.401.250.320.260.920.99
FTSDFranklin Lib20200212ETF14.465.524.854.850.670.67
FTSIFTS Internat20200212A141.5241.8836.5437.372.644.47
FTSLFirst Trust20200212ETF5.002.181.901.640.280.53
FTSMFirst Trust20200212ETF1.740.660.680.68-0.02-0.02
FTVFortive Corp20200212A3.901.791.040.990.750.79
FTXDFirst Trust20200212ETF22.814.60-0.84-0.885.445.47
FTXGFirst Trust20200212ETF50.8419.5319.5319.530.000.00
FTXHFirst Trust20200212ETF41.544.613.734.610.880.00
FTXLFirst Trust20200212ETF52.5217.9717.9317.910.040.06
FTXNFirst Trust20200212ETF41.068.217.888.210.330.00
FTXOFirst Trust20200212ETF4.638.978.538.680.440.29
FTXRFirst Trust20200212ETF12.761.13-10.83-12.8211.9513.94
FUDE-TRACS UBS20200212ETN209.3585.5385.5385.530.000.00
FUEAB Svensk Ek20200212ETN1115.88
FULH.B. Fuller20200212A9.783.140.240.342.902.81
FULCFulcrum Ther20200212A113.8434.9930.5020.035.8615.00
FULTFulton Finan20200212A6.265.281.042.231.303.04
FUMBFirst Trust20200212ETF8.772.342.342.340.000.00
FUNCedar Fair,20200212A18.924.993.203.551.791.45
FUNCFirst United20200212A68.7120.5419.0719.051.171.49
FUNDSprott Focus20200212A48.9010.88-0.68-0.8111.5411.68
FUSBFirst US Ban20200212A220.4146.4646.3646.360.100.10
FUTProShares Ma20200212ETF46.218.437.437.431.001.00
FUTYFidelity MSC20200212ETF3.423.291.941.591.341.69
FUVArcimoto, In20200212A86.0940.0937.9638.192.041.89
FVFirst Trust20200212ETF5.731.341.331.310.020.04
FVALFidelity Val20200212ETF24.317.746.436.630.101.11
FVCFirst Trust20200212ETF27.559.639.149.140.490.49
FVCBFVCBankcorp,20200212A39.9611.353.662.906.978.44
FVDFirst Trust20200212ETF2.801.190.610.600.580.59
FVEFive Star Se20200212A73.2123.4712.6111.329.0012.15
FVLFirst TrustV20200212ETF13.461.751.851.70-0.100.04
FVRRFiverr Inter20200212A75.0419.7912.6410.405.509.38
FWDBAdvisorShare20200212ETF63.5434.3834.3834.380.000.00
FWON AALiberty Medi20200212A20.215.293.164.051.361.24
FWON KKLiberty Medi20200212A10.773.161.382.130.921.03
FWRDForward Air20200212A21.642.610.760.881.851.73
FXDFirst Trust20200212ETF6.882.551.241.661.310.89
FXGFirst Trust20200212ETF4.831.531.131.220.400.31
FXHFirst Trust20200212ETF5.061.941.811.700.130.23
FXIiShares Chin20200212ETF2.341.030.420.530.590.50
FXLFirst Trust20200212ETF4.821.381.271.350.120.04
FXNFirst Trust20200212ETF11.915.222.612.462.612.77
FXNCFIRST NATL C20200212A443.80169.97181.13143.580.0026.17
FXOFirst Trust20200212ETF4.552.151.501.580.650.57
FXPProShares Ul20200212ETF3.431.220.560.850.670.37
FXRFirst Trust20200212ETF5.402.181.361.720.820.46
FXUFirst Trust20200212ETF3.931.350.981.190.370.16
FXZFirst Trust20200212ETF6.682.861.301.381.561.48
FYCFirst Trust20200212ETF12.993.882.753.611.130.27
FYLDCambria Fore20200212ETF53.2218.3116.3218.310.000.00
FYTFirst Trust20200212ETF37.998.56-1.084.729.653.84
FYXFirst Trust20200212ETF10.533.503.183.460.320.04
GGENPACT LIMI20200212A4.251.520.560.770.960.75
GAACambria Glob20200212ETF33.4745.6443.3741.972.273.67
GABCGerman Ameri20200212A31.298.9114.9415.20-6.03-6.28
GAIAGaia, Inc. C20200212A60.269.233.133.024.026.20
GAINGladstone In20200212A11.765.133.683.971.451.16
GALSPDR SSgA Gl20200212ETF45.3015.0413.6513.651.391.39
GALTGalectin The20200212A60.6123.069.049.1711.3513.86
GAMRETFMG Video20200212ETF32.6715.2913.8914.271.401.02
GARSGarrison Cap20200212A84.1032.3925.1027.166.085.21
GASSStealthGas,20200212A59.2729.807.877.9323.5923.53
GATXGATX Corpora20200212A13.322.480.580.741.901.73
GAZiPath Series20200212ETN60.4427.28-3.93-91.0417.13118.17
GBCIGlacier Banc20200212A9.9911.721.283.121.508.44
GBDCGolub Capita20200212A5.674.841.481.403.383.46
GBDVGlobal Beta20200212ETF29.2418.5718.5718.570.000.00
GBFiShares Gove20200212ETF14.411.751.751.750.000.00
GBILGoldman Sach20200212ETF1.000.330.330.330.000.00
GBLGAMCO Invest20200212A119.6929.5618.3517.6611.3211.91
GBLIGlobal Indem20200212A218.3065.7062.4445.481.8820.07
GBRNew Concept20200212A328.8498.6185.6488.1710.5910.39
GBTGlobal Blood20200212A18.469.41-2.734.226.465.14
GBUGiPath Gold E20200212ETN7.953.613.842.99-0.230.62
GBUYGoldman Sach20200212ETF12.878.388.387.870.000.51
GBXThe Greenbri20200212A12.625.220.121.093.494.12
GCAPGain Capital20200212A32.1810.247.077.203.123.04
GCBCGreene Count20200212A70.4318.7130.2931.55-3.35-4.62
GCIGannett Co.,20200212A16.028.621.413.324.945.29
GCOGenesco Inc.20200212A17.654.881.812.133.042.75
GCOWPacer Global20200212ETF38.4912.6012.5312.500.080.10
GCPGCP Applied20200212A16.543.321.070.352.252.97
GDGeneral Dyna20200212A5.231.33-0.150.111.491.23
GDATGoldman Sach20200212ETF12.794.926.454.41-1.530.51
GDDYGoDaddy Inc20200212A7.573.241.481.511.761.73
GDENGolden Enter20200212A53.337.830.464.635.953.19
GDMAGadsden Dyna20200212ETF13.2411.708.268.263.433.43
GDNAGoldman Sach20200212ETF2.150.971.121.08-0.15-0.12
GDOTGreen Dot Co20200212A7.603.471.511.771.961.70
GDPGoodrich Pet20200212A255.4997.7368.6078.3718.9619.32
GDVDPrincipal Ac20200212ETF66.6133.5633.5633.560.000.00
GDXVanEck Vecto20200212ETF3.541.640.320.461.321.18
GDXJVanEck Vecto20200212ETF2.481.110.100.111.011.00
GEGeneral Elec20200212A7.692.731.181.381.551.36
GECGreat Elm Ca20200212A322.6559.6439.4244.2914.2215.37
GECCGreat Elm Ca20200212A27.519.019.549.54-0.53-0.53
GEFGreif, Inc.20200212A23.768.674.925.713.462.96
GEF BBGreif, Inc.20200212A159.2431.9729.1628.003.083.98
GELGenesis Ener20200212A9.074.84-2.34-1.937.066.76
GEMGoldman Sach20200212ETF11.373.643.303.520.340.13
GENGenesis Heal20200212A93.6328.3021.0722.797.145.53
GENCGencor Indus20200212A116.3342.1339.2038.522.383.61
GENYPrincipal Mi20200212ETF67.5624.3823.7623.730.620.65
GEOThe GEO Grou20200212A8.793.380.500.842.882.53
GEOSGeospace Tec20200212A70.4721.8110.3912.548.459.25
GERNGeron Corp20200212A77.9429.5820.3921.578.738.02
GESGuess?, Inc.20200212A9.303.351.562.041.791.31
GEVOGevo, Inc.20200212A61.3625.5421.7518.163.787.40
GFEDGuaranty Fed20200212A932.45360.10360.10360.100.000.00
GFFGriffon Corp20200212A21.995.17-0.70-0.415.855.58
GFINGoldman Sach20200212ETF12.754.855.024.88-0.17-0.03
GFNGeneral Fina20200212A363.2882.1077.4277.903.484.17
GGGGraco Inc20200212A3.843.290.960.960.562.34
GHGuardant Hea20200212A21.305.721.222.283.313.44
GHCGRAHAM HOLDI20200212A46.7010.617.728.072.682.38
GHLGreenhill &20200212A23.125.84-2.45-0.648.296.47
GHMGraham Corpo20200212A78.8125.479.7912.0213.0013.46
GHSIGuardion Hea20200212A73.8244.1439.3638.204.375.93
GHYBGoldman Sach20200212ETF15.946.246.246.240.000.00
GHYGiShares US &20200212ETF6.762.451.801.870.650.58
GIBCGI Inc.20200212A4.141.320.500.450.820.87
GIFIGulf Island20200212A129.3932.9830.0230.011.422.96
GIGBGoldman Sach20200212ETF5.021.650.990.980.670.67
GIGESoFi Gig Eco20200212ETF85.8314.4814.4814.480.000.00
GIGMGigaMedia Lt20200212A81.2819.8121.3921.39-1.58-1.58
GIISPDR S&P Glo20200212ETF11.542.882.682.560.190.31
GIIIG-Iii Appare20200212A11.783.920.710.863.203.06
GILGildan Activ20200212A4.732.08-0.140.372.231.71
GILDGilead Scien20200212A1.840.83-0.09-0.040.920.86
GILTGilat Satell20200212A12.065.775.155.410.620.37
GISGeneral Mill20200212A2.201.320.550.710.780.62
GIXGigCapital2,20200212A49.78
GKOSGlaukos Corp20200212A16.683.360.681.102.642.26
GLGlobe Life I20200212A5.641.520.480.521.041.00
GLADGladstone Ca20200212A19.937.684.664.462.593.21
GLBSGlobus Marit20200212A161.9682.4170.5956.806.0125.39
GLBYWisdomTree Y20200212ETF45.1725.0225.0225.020.000.00
GLBZGlen Burnie20200212A28.8413.2413.2413.240.000.00
GLDDGreat Lakes20200212A18.9233.6412.4112.9321.7621.29
GLDICredit Suiss20200212ETF82.7930.9124.9125.186.235.94
GLEOGalileo Acqu20200212A90.4125.1325.1325.130.000.00
GLGTD Holdings,20200212A167.0740.7436.3827.445.9813.38
GLIB AAGCI Liberty,20200212A9.992.531.321.471.211.07
GLIFAGFiQ Global20200212ETF46.0318.2618.2618.260.000.00
GLMDGalmed Pharm20200212A112.53107.5527.9043.8313.0261.07
GLNGGolar LNG Lt20200212A16.235.791.041.554.134.23
GLOBGLOBANT S.A.20200212A23.145.581.892.733.692.85
GLOGGASLOG LTD20200212A21.418.191.152.826.825.37
GLOPGASLOG PARTN20200212A26.269.805.455.944.233.85
GLPGlobal Partn20200212A17.154.523.323.731.200.80
GLPIGaming and L20200212A5.191.710.840.900.870.81
GLREGreenlight C20200212A36.168.724.363.823.944.90
GLTGlatfelter20200212A20.004.792.252.322.542.47
GLUUGlu Mobile I20200212A14.806.700.881.785.734.91
GLWCorning Inco20200212A3.581.961.010.860.951.10
GLYCGlycoMimetic20200212A56.2216.749.329.494.637.22
GMGeneral Moto20200212A2.856.636.306.050.340.60
GMANGoldman Sach20200212ETF12.226.777.236.71-0.450.06
GMDAGamida Cell20200212A222.4646.6850.7650.76-4.07-4.07
GMEGameStop Cor20200212A24.2310.410.892.089.458.34
GMEDGLOBUS MEDIC20200212A9.572.441.201.621.240.82
GMFSPDR S&P Eme20200212ETF23.456.334.494.481.841.85
GMHIGores Metrop20200212A160.84
GMLPGolar LNG Pa20200212A31.229.36-0.442.919.586.45
GMOGeneral Moly20200212A129.4183.0770.4979.953.232.97
GMOMCambria Glob20200212ETF27.837.016.686.670.340.34
GMREGlobal Medic20200212A18.985.271.972.143.303.13
GMSGMS Inc.20200212A18.023.581.650.741.922.83
GNAFMicroSectors20200212ETN7.61
GNCGNC Holdings20200212A45.7019.7310.909.378.5710.33
GNCAGenocea Bios20200212A128.7144.4526.5729.5214.5914.97
GNEGENIE ENERGY20200212A43.8512.787.467.665.325.12
GNKGENCO SHIPPI20200212A30.2811.814.454.286.607.53
GNLGlobal Net L20200212A5.812.200.670.751.531.45
GNLNGreenlane Ho20200212A157.4051.9844.3241.074.4110.90
GNMAiShares GNMA20200212ETF13.653.723.513.510.210.21
GNMKGenMark Diag20200212A26.1718.686.185.9112.7112.98
GNOMGlobal X Gen20200212ETF13.222.81-4.43-2.796.765.59
GNPXGenprex, Inc20200212A73.6830.0022.4720.495.819.50
GNRSPDR S&P Glo20200212ETF14.335.414.014.061.411.35
GNRCGENERAC HOLD20200212A6.322.090.391.221.700.87
GNSSGenasys Inc.20200212A87.7132.529.159.0123.4923.63
GNTXGentex Corp20200212A3.761.89-0.01-0.041.901.93
GNTYGuaranty Ban20200212A99.1828.4127.2127.151.201.26
GNUSGenius Brand20200212A248.8389.4057.4152.3631.1237.12
GNWGenworth Fin20200212A25.0810.536.125.474.415.05
GOGrocery Outl20200212A15.354.752.252.671.982.07
GOATVanEck Vecto20200212ETF48.094.825.325.32-0.50-0.50
GOAUUS Global GO20200212ETF31.1012.798.097.564.615.27
GOEXGlobal X Gol20200212ETF160.8827.6118.1218.129.489.48
GOGLGolden Ocean20200212A21.0811.713.455.324.966.37
GOGOGogo Inc.20200212A19.7210.791.984.726.166.08
GOLDBarrick Gold20200212A5.542.84-0.650.393.492.45
GOLFAcushnet Hol20200212A16.072.660.410.532.252.13
GOODGladstone Co20200212A18.754.332.552.551.781.78
GOOGAlphabet Inc20200212A5.241.521.221.080.300.44
GOOG LLAlphabet Inc20200212A5.471.520.830.840.690.68
GOOSCanada Goose20200212A6.202.150.620.881.531.27
GOROGold Resourc20200212A21.4410.711.124.989.615.73
GOSSGossamer Bio20200212A21.867.683.582.954.134.77
GOVTiShares U.S.20200212ETF3.791.381.031.040.350.33
GPCGenuine Part20200212A4.601.400.380.521.030.88
GPIGroup 1 Auto20200212A22.016.141.081.724.624.41
GPKGraphic Pack20200212A6.272.731.401.681.331.05
GPLGreat Panthe20200212A49.2730.2218.8420.1311.5010.18
GPMTGranite Poin20200212A7.272.641.982.670.65-0.03
GPNGlobal Payme20200212A4.172.391.571.170.831.23
GPORGulfport Ene20200212A84.4929.2421.5517.705.6211.52
GPREGreen Plains20200212A24.069.025.415.523.603.51
GPRKGEOPARK LIMI20200212A38.989.434.084.305.355.12
GPROGoPro, Inc.20200212A24.8010.534.595.735.894.79
GPSThe Gap, Inc20200212A5.572.883.491.64-0.601.25
GPXGP Strategie20200212A72.5422.6621.0817.520.995.13
GQREFlexShares G20200212ETF15.225.285.305.28-0.020.00
GRAW.R. Grace &20200212A6.601.880.820.791.061.09
GRAFGraf Industr20200212A9.774.924.924.920.000.00
GRBKGreen Brick20200212A23.846.685.103.171.593.51
GRCThe Gorman-R20200212A40.159.695.436.124.263.57
GREKGlobal X MSC20200212ETF11.214.782.904.231.880.55
GRESIQ ARB Globa20200212ETF14.994.367.343.69-2.970.67
GRIDFirst Trust20200212ETF30.479.235.239.484.00-0.25
GRIFGriffin Indu20200212A326.01107.56103.12104.19-1.193.32
GRINGrindrod Shi20200212A415.6482.6937.0136.1952.8046.40
GRMNGarmin Ltd20200212A7.513.541.551.641.991.91
GRNiPath Series20200212ETN71.41
GRNBVanEck Vecto20200212ETF25.418.258.258.250.000.00
GRNQGreenpro Cap20200212A2020.36287.95164.13218.67122.6970.11
GRNVGreenVision20200212A930.36347.49347.49347.490.000.00
GROWUS Global In20200212A207.03110.40113.4490.805.9819.41
GRPNGroupon, Inc20200212A33.8413.037.057.415.925.58
GRTSGritstone On20200212A114.5648.8929.0231.0417.3318.15
GRTXGalera Thera20200212A358.2486.1770.1483.824.712.14
GRUAB Svensk Ek20200212ETN111.57163.9657.32111.780.0051.24
GRUBGRUBHUB INC.20200212A7.122.590.940.861.661.73
GRWGGROW GENERAT20200212A65.9626.6417.1519.837.336.85
GSGoldman Sach20200212A2.011.010.700.590.250.41
GSATGlobalstar,20200212A83.5041.4132.5533.297.508.13
GSBGlobalSCAPE,20200212A54.1321.370.38-0.2721.0721.72
GSBCGreat Southe20200212A41.0212.488.489.783.992.69
GSEUGoldman Sach20200212ETF52.7615.9217.3815.92-1.460.00
GSEWGoldman Sach20200212ETF12.076.445.445.440.990.99
GSHDGoosehead In20200212A74.0618.468.839.904.048.47
GSIEGoldman Sach20200212ETF5.692.482.291.980.190.51
GSITGSI Technolo20200212A37.1822.907.857.013.6015.64
GSJYGoldman Sach20200212ETF16.655.875.925.89-0.06-0.02
GSKYGreenSky, In20200212A47.1317.895.755.5811.9212.33
GSLGlobal Ship20200212A57.3518.6215.1313.213.265.41
GSLCGoldman Sach20200212ETF2.690.780.530.560.250.21
GSMFerroglobe P20200212A123.5973.1259.4850.05-11.2021.50
GSPBarclays Ban20200212ETN22.625.735.675.690.060.04
GSSGolden Star20200212A41.1716.329.339.115.597.19
GSSCGS ActiveBet20200212ETF20.535.084.944.740.130.33
GSSTGoldman Sach20200212ETF5.452.302.302.300.000.00
GSUMGridsum Hold20200212A231.19140.56150.27139.27-9.651.30
GSVGold Standar20200212A13.706.345.625.610.720.72
GSYInvesco Ultr20200212ETF1.980.760.650.650.110.11
GTGoodyear Tir20200212A9.107.393.364.203.063.20
GTEGran Tierra20200212A36.3814.0510.0010.294.013.75
GTECGreenland Te20200212A6924.931847.281837.041837.0410.9810.98
GTESGates Indust20200212A21.563.27-0.311.713.571.56
GTHXG1 Therapeut20200212A40.3012.324.925.976.476.36
GTIMGood Times R20200212A236.2783.2711.509.7676.2274.62
GTIPGoldman Sach20200212ETF4.252.001.711.710.290.29
GTLSChart Indust20200212A19.665.94-0.162.483.963.44
GTNGray Televis20200212A10.012.760.750.602.012.16
GTN AAGray Televis20200212A455.03142.00138.70139.08-0.012.84
GTOInvesco Tota20200212ETF14.075.024.904.980.130.04
GTSTriple-S Man20200212A23.276.261.781.904.374.35
GTTGTT Communic20200212A25.716.993.584.433.412.57
GTXGarrett Moti20200212A25.247.023.313.823.233.20
GTYGetty Realty20200212A16.143.112.031.791.071.32
GTYHGTY Technolo20200212A146.8336.8922.4622.167.7314.70
GUDBSage ESG Int20200212ETF59.746.606.606.600.000.00
GULFWisdomTree20200212ETF170.8345.0442.6542.582.402.47
GUNRFlexShares G20200212ETF3.381.200.540.770.660.44
GUREGulf Resourc20200212A141.5158.1546.8436.0111.6722.21
GURUGlobal X Gur20200212ETF28.4419.4518.9818.030.471.43
GUSHDirexion Dai20200212ETF8.073.310.571.352.521.96
GVGoldfield Co20200212A104.9539.5520.6620.2915.8419.23
GVAGranite Cons20200212A10.622.670.651.831.900.84
GVALCambria Glob20200212ETF15.385.174.374.440.800.73
GVIiShares Inte20200212ETF4.591.271.241.260.040.01
GVIPGoldman Sach20200212ETF9.102.552.282.180.260.36
GVPGSE Systems,20200212A388.87102.3767.1810.0561.6891.65
GWBGreat Wester20200212A6.182.491.121.221.371.27
GWGHGWG Holdings20200212A273.2136.6418.7218.4618.0318.30
GWREGUIDEWIRE SO20200212A9.832.590.721.431.871.15
GWRSGlobal Water20200212A70.738.3011.705.53-3.592.77
GWWW.W. Grainge20200212A12.363.40-0.74-0.661.481.39
GWXSPDR S&P Int20200212ETF24.689.171.952.217.246.98
GXCSPDR S&P Chi20200212ETF12.934.815.315.57-0.50-0.76
GXFGlobal X FTS20200212ETF88.6342.6142.6142.610.000.00
GXGGlobal X MSC20200212ETF85.7655.814.682.7653.1753.66
GXGXGX Acquisito20200212A53.79
GXTGGlobal X The20200212ETF30.3514.1214.0714.070.050.05
GYLDArrow Dow Jo20200212ETF113.6435.4033.7633.761.641.64
GYROGyrodyne, LL20200212A81.3935.4535.4535.450.000.00
HHyatt Hotels20200212A7.331.760.810.850.950.91
HAHawaiian Hol20200212A13.703.601.251.162.342.44
HACKETFMG Prime20200212ETF11.074.313.373.850.950.46
HAEHaemonetics20200212A12.875.152.653.312.501.84
HAFCHanmi Financ20200212A32.436.69-2.00-2.158.598.84
HAILSPDR S&P Ken20200212ETF22.535.415.415.410.000.00
HAINHain Celesti20200212A9.417.796.246.311.551.48
HALHalliburton20200212A4.532.750.481.142.261.61
HALLHallmark Fin20200212A59.5316.2112.5012.392.283.78
HALOHalozyme The20200212A5.544.030.921.211.382.78
HAPVanEck Vecto20200212ETF46.708.698.828.82-0.12-0.12
HAPPHappiness Bi20200212A276.2874.4940.8723.2231.5451.19
HARPHarpoon Ther20200212A116.2533.4714.5716.2618.3317.26
HASHasbro, Inc.20200212A5.802.480.611.071.861.42
HASIHANNON ARMST20200212A9.093.432.082.101.351.33
HAUZXtrackers In20200212ETF14.374.045.033.84-1.000.20
HAWXiShares Curr20200212ETF27.938.918.818.910.100.00
HAYNHaynes Inter20200212A38.6249.663.913.8848.7148.62
HBANHuntington B20200212A7.122.951.540.611.412.33
HBBHamilton Bea20200212A233.1741.5817.8217.3723.8624.31
HBCPHome Bancorp20200212A111.8552.5933.7335.565.3116.39
HBIHanesbrands,20200212A6.824.440.010.194.444.26
HBIOHarvard Bios20200212A211.3292.3845.58-15.9045.01108.13
HBMHudbay Miner20200212A31.7115.002.302.9512.6912.06
HBMDHoward Banco20200212A65.7633.46-35.34-34.2668.1267.95
HBNCHorizon Banc20200212A24.7922.516.006.4616.5616.34
HBPHuttig Build20200212A253.251018.8225.4260.4463.08534.58
HBTHBT Financia20200212A88.4224.8713.2913.452.2211.02
HCAHCA Healthca20200212A6.771.851.641.970.21-0.13
HCACHennessy Cap20200212A84.3644.9544.9544.950.000.00
HCAPHarvest Capi20200212A43.047.557.327.260.230.30
HCATHealth Catal20200212A45.0920.868.2011.013.739.74
HCCWarrior Met20200212A12.743.253.263.08-0.030.16
HCCHHL Acquisiti20200212A47.9623.9823.9823.980.000.00
HCCIHeritage-Cry20200212A89.1459.0021.0621.8039.6438.90
HCCOHealthcare M20200212A219.78
HCFTHunt Compani20200212A46.5910.663.854.056.826.62
HCHCHC2 Holdings20200212A31.2711.586.647.854.323.72
HCIHCI Group, I20200212A40.0910.546.126.124.284.41
HCKTHackett Grou20200212A21.936.625.764.520.862.10
HCRHi-Crush Inc20200212A86.5841.0132.5823.589.4817.43
HCSGHealthcare S20200212A26.568.803.944.684.264.11
HDHome Depot,20200212A2.261.100.170.430.930.68
HDAWXtrackers MS20200212ETF26.538.418.418.410.000.00
HDEFXtrackers MS20200212ETF12.923.483.483.470.000.00
HDGProShares He20200212ETF21.526.916.916.910.000.00
HDGEAdvisorShare20200212ETF23.1712.8510.1611.392.701.47
HDLBETRACS Month20200212ETN129.5758.9838.5258.980.000.00
HDMVFirst Trust20200212ETF29.816.186.186.180.000.00
HDSHD Supply Ho20200212A4.973.080.930.710.442.34
HDSNHudson Techn20200212A192.42187.48145.43119.8663.5570.76
HDViShares Core20200212ETF1.520.910.880.720.030.19
HEHawaiian Ele20200212A4.721.12-0.25-0.311.371.43
HEARTurtle Beach20200212A40.5614.956.536.598.448.37
HEBTHebron Techn20200212A219.6768.1141.5935.8529.6833.61
HECOStrategy Sha20200212ETF15.664.212.822.821.391.39
HEDJWisdomTree E20200212ETF1.661.260.960.800.310.47
HEEMiShares Curr20200212ETF20.716.456.896.00-0.450.45
HEESH&E Equipmen20200212A21.9813.475.055.118.518.54
HEFAiShares Curr20200212ETF3.190.930.750.750.180.18
HEIHEICO Corpor20200212A8.481.993.792.97-1.80-0.98
HEI AAHEICO CORP C20200212A13.983.862.232.431.631.43
HELEHelen Of Tro20200212A18.795.292.933.072.362.22
HEPHolly Energy20200212A9.373.101.081.422.021.68
HEPAHepion Pharm20200212A66.5425.3013.9212.426.0012.83
HERDPacer Cash C20200212ETF24.4113.9413.9413.940.000.00
HEROGlobal X Vid20200212ETF88.0856.2055.2158.12-0.03-1.93
HESHess Corpora20200212A5.241.810.510.451.301.36
HESMHess Midstre20200212A35.939.814.295.215.474.59
HEWCiShares Curr20200212ETF24.764.904.904.900.000.00
HEWGiShares Curr20200212ETF4.791.961.941.920.020.04
HEWIiShares Curr20200212ETF77.3929.4129.4129.410.000.00
HEWJiShares Curr20200212ETF3.031.330.750.820.580.51
HEWLiShares Curr20200212ETF26.758.538.538.530.000.00
HEWPiShares Curr20200212ETF4.354.354.350.000.00
HEWUiShares Curr20200212ETF26.221.561.541.560.020.00
HEWWiShares Curr20200212ETF29.7842.8331.6825.6811.2517.28
HEWYiShares Curr20200212ETF40.445.145.145.140.000.00
HEXOHEXO Corp.20200212A78.1232.6923.3616.908.3415.79
HEZUiShares Curr20200212ETF3.061.211.171.160.030.05
HFBLHome Federal20200212A178.37155.87155.87155.870.000.00
HFCHOLLYFRONTIE20200212A7.912.390.610.901.791.49
HFFGHF Foods Gro20200212A261.0559.0445.1230.563.6828.28
HFWAHeritage Fin20200212A14.729.581.945.021.094.42
HFXEIQ 50 Percen20200212ETF31.027.197.197.190.000.00
HFXIIQ 50 Percen20200212ETF14.436.866.066.090.800.77
HFXJIQ 50 Percen20200212ETF47.207.4318.1918.19-10.75-10.75
HGSHChina HGS Re20200212A443.95388.82328.19309.4988.1684.50
HGVHilton Grand20200212A9.192.580.741.261.841.32
HHCThe Howard H20200212A17.273.751.581.802.171.95
HHHHWealthbridge20200212A72.2113.5313.5313.530.000.00
HHSHarte-Hanks,20200212A351.94102.80100.1399.721.153.08
HHTHuitao Techn20200212A522.29148.97159.7382.1822.9967.86
HI