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 Avg20200213A7.483.011.281.551.591.45
ETF_AvgVW ETF Avg20200213ETF2.181.390.910.940.470.45
ETN_AvgVW ETN Avg20200213ETN18.216.874.284.302.392.58
AAgilent Tech20200213A3.710.950.190.530.760.41
AAAlcoa Corpor20200213A6.673.14-1.97-0.025.113.16
AAAUPerth Mint P20200213ETF6.444.693.723.760.970.93
AADRAdvisorShare20200213ETF158.5033.0933.0933.090.000.00
AALAmerican Air20200213A3.511.64-0.060.101.701.54
AAMCAltisource A20200213A163.9645.2544.4844.480.760.76
AAMEAtlantic Ame20200213A1122.13543.47554.81540.39-7.152.90
AANAaron's, Inc20200213A8.972.000.731.271.270.73
AAOIApplied Opto20200213A14.5011.054.614.596.466.49
AAONAaon Inc20200213A24.4410.302.814.207.556.14
AAPADVANCE AUTO20200213A8.011.800.610.721.191.08
AAPLApple Inc.20200213A0.870.440.180.480.27-0.03
AATAMERICAN ASS20200213A10.102.300.510.941.781.35
AAUAlmaden Mine20200213A51.8546.2821.1618.0626.7128.89
AAWWAtlas Air Wo20200213A24.996.731.852.754.073.98
AAXJiShares MSCI20200213ETF1.412.622.252.270.380.36
AAXNAxon Enterpr20200213A13.265.130.920.692.074.42
ABAllianceBern20200213A14.015.683.413.941.151.73
ABBVABBVIE INC.20200213A1.911.361.462.20-0.10-0.84
ABCAmerisourceB20200213A7.171.960.360.711.601.26
ABCBAmeris Banco20200213A11.807.261.962.585.394.76
ABEOAbeona Thera20200213A35.5027.173.3010.6310.5616.45
ABEQAbsolute Cor20200213ETF28.975.145.145.140.000.00
ABGAsbury Autom20200213A24.905.692.342.453.333.23
ABIOARCA biophar20200213A199.6258.7458.8155.59-1.133.13
ABMABM Industri20200213A10.912.120.790.951.331.17
ABMDAbiomed Inc20200213A14.713.610.750.902.862.71
ABRArbor Realty20200213A7.093.010.380.412.632.60
ABTAbbott Labor20200213A2.441.870.931.130.930.74
ABTXAllegiance B20200213A12.8324.465.011.872.3321.82
ABUSArbutus Biop20200213A50.3316.7110.246.086.1510.61
ACAssociated C20200213A220.6160.2433.6441.6816.6218.53
ACAArcosa, Inc.20200213A15.926.450.981.962.904.47
ACADAcadia Pharm20200213A12.734.764.121.220.613.54
ACAMAcamar Partn20200213A52.7110.218.138.132.072.07
ACBAurora Canna20200213A67.4528.2822.1521.955.886.33
ACBIAtlantic Cap20200213A21.6710.701.681.629.159.20
ACCAmerican Cam20200213A5.651.680.420.531.261.15
ACCOAcco Brands20200213A15.335.241.172.484.062.76
ACELAccel Entert20200213A55.3516.0913.5213.462.562.64
ACERAcer Therape20200213A149.1756.9744.4843.8411.2113.14
ACESALPS Clean E20200213ETF15.397.410.972.614.394.78
ACGLArch Capital20200213A3.403.26-0.34-0.283.593.57
ACHCAcadia Healt20200213A12.8313.960.972.212.5211.32
ACHVAchieve Life20200213A40.4923.2820.4320.052.593.24
ACIAAcacia Commu20200213A2.731.591.291.180.300.41
ACIOAptus Collar20200213ETF38.126.036.036.030.000.00
ACIUAC Immune SA20200213A51.9615.066.896.118.058.98
ACIWACI Worldwid20200213A9.003.130.270.852.872.28
ACLSAxcelis Tech20200213A16.355.521.442.023.173.49
ACMAecom20200213A3.971.81-0.24-0.402.052.21
ACMRACM Research20200213A37.3119.303.549.747.759.52
ACNAccenture PL20200213A3.862.30-0.47-0.622.772.93
ACNBACNB Corp20200213A117.6236.2223.2126.2011.6010.11
ACORAcorda Thera20200213A55.1521.789.517.3510.0214.43
ACREAres Commerc20200213A7.692.791.291.371.511.42
ACRSAclaris Ther20200213A88.8232.1620.457.117.5224.95
ACRXAcelRx Pharm20200213A61.9626.4820.7620.775.665.73
ACSGXtrackers MS20200213ETF28.28
ACSIAmerican Cus20200213ETF8.807.426.367.141.060.28
ACSTAcasti Pharm20200213A55.7138.3719.0425.3810.9613.00
ACTAdvisorShare20200213ETF38.815.975.205.200.770.77
ACTGAcacia Resea20200213A54.9319.6413.7412.724.666.91
ACTTAct II Globa20200213A27.0714.9814.6914.080.280.90
ACUAcme United20200213A249.5473.8973.8973.890.000.00
ACWFiShares Edge20200213ETF29.746.426.318.350.11-1.94
ACWIiShares MSCI20200213ETF1.260.430.050.080.380.35
ACWViShares Edge20200213ETF4.331.281.091.140.190.14
ACWXiShares MSCI20200213ETF2.050.850.260.440.590.41
ACYAeroCentury20200213A342.86169.14169.14169.140.000.00
ADBEAdobe Inc.20200213A4.271.290.370.550.920.74
ADCAgree Realty20200213A9.062.390.640.791.751.60
ADESAdvanced Emi20200213A22.149.124.055.945.073.18
ADIAnalog Devic20200213A5.481.460.390.241.071.22
ADILAdial Pharma20200213A324.7998.9740.0763.3047.2635.70
ADMArcher Danie20200213A2.481.230.330.320.910.92
ADMAADMA Biologi20200213A28.6313.844.374.478.509.36
ADMEAptus Behavi20200213ETF15.896.282.432.183.864.10
ADMPAdamis Pharm20200213A62.2240.4923.2628.289.8312.29
ADMSAdamas Pharm20200213A35.2611.511.322.0610.199.45
ADNTAdient plc O20200213A11.463.84-0.200.744.043.10
ADPAutomatic Da20200213A3.912.71-0.150.282.872.45
ADPTAdaptive Bio20200213A24.607.353.784.913.572.44
ADREInvesco BLDR20200213ETF30.848.063.123.694.944.37
ADROAduro Biotec20200213A34.0416.334.412.839.2913.47
ADSAlliance Dat20200213A10.782.110.600.691.501.42
ADSKAutodesk Inc20200213A5.141.10-0.120.241.220.86
ADSWAdvanced Dis20200213A3.042.231.581.600.300.62
ADTADT Inc.20200213A14.866.212.561.623.664.59
ADTNAdtran Inc20200213A24.417.304.454.732.762.57
ADUSAddus HomeCa20200213A30.258.835.405.713.453.13
ADVMAdverum Biot20200213A21.096.570.581.345.975.23
ADXSAdvaxis, Inc20200213A96.1642.9034.0730.378.2912.53
AEAdams Resour20200213A207.3236.6535.6333.502.003.17
AEEAmeren Corpo20200213A2.761.520.651.180.870.34
AEGNAegion Corp20200213A28.6537.883.966.0735.5033.27
AEHRAehr Test Sy20200213A126.6462.6447.0737.9910.2024.47
AEISAdvanced Ene20200213A18.775.893.383.882.492.01
AELAmerican Equ20200213A20.428.91-0.56-3.218.7712.19
AEMAgnico Eagle20200213A4.341.420.310.341.111.08
AEOAmerican Eag20200213A6.912.940.020.772.932.18
AEPAmerican Ele20200213A3.811.23-0.470.251.700.98
AERAercap Holdi20200213A9.935.483.672.961.472.51
AERIAerie Pharma20200213A16.3426.70-0.491.9527.7625.36
AESAES Corporat20200213A4.881.750.640.861.120.89
AESEAllied Espor20200213A432.19109.33116.2592.33-12.9516.59
AESRAnfield U.S.20200213ETF24.9124.2724.2724.270.000.00
AEYADDvantage T20200213A76.1142.2634.9133.805.858.50
AEYEAudioEye, In20200213A180.4052.6339.8640.5610.8612.12
AEZSAeterna Zent20200213A93.5748.6133.8526.806.7721.53
AFCAllied Capit20200213A43.9614.7117.3116.64-2.59-1.93
AFGAmerican Fin20200213A7.751.510.090.701.430.81
AFHAtlas Financ20200213A238.77118.5959.2964.9625.2451.93
AFIArmstrong Fl20200213A58.2019.596.9312.287.077.27
AFIFAnfield Univ20200213ETF58.4410.329.819.520.000.80
AFINAmerican Fin20200213A18.288.274.273.642.304.61
AFKVanEck Vecto20200213ETF30.3717.424.844.549.4412.86
AFLAflac Inc.20200213A2.031.54-0.36-1.101.902.65
AFLGFirst Trust20200213ETF17.23
AFMCFirst Trust20200213ETF35.79
AFMDAffimed N.V.20200213A38.9716.475.405.6511.0610.83
AFSMFirst Trust20200213ETF31.59
AFTYPacer CSOP F20200213ETF39.3110.5810.1110.890.47-0.31
AFYAAfya Limited20200213A41.2412.935.224.987.698.05
AGFIRST MAJEST20200213A10.424.561.721.842.842.72
AGBAAGBA Acquisi20200213A84.75
AGCOAGCO Corpora20200213A7.962.130.570.551.571.58
AGEAgeX Therape20200213A200.0184.2964.4849.5011.7634.37
AGENAgenus Inc.20200213A27.9011.65-0.040.5311.3711.11
AGFSAgroFresh So20200213A123.8531.3416.6611.8712.0819.51
AGGiShares Core20200213ETF0.880.320.220.220.100.10
AGGPIQ Enhanced20200213ETF12.073.64-0.652.284.291.36
AGGYWisdomTree Y20200213ETF2.360.850.560.570.290.28
AGIAlamos Gold20200213A16.546.392.893.093.503.30
AGIOAgios Pharma20200213A28.4311.605.105.026.516.65
AGLEAeglea BioTh20200213A98.4325.4416.4216.154.849.19
AGMFederal Agri20200213A34.408.283.293.544.984.74
AGM AAFederal Agri20200213A340.89
AGMHAGM Group Ho20200213A572.91369.26370.03370.03-0.75-0.75
AGNAllergan plc20200213A2.141.090.570.700.520.39
AGNCAGNC Investm20200213A5.282.371.161.331.211.04
AGNDWisdomTree T20200213ETF17.588.268.268.260.000.00
AGOAssured Guar20200213A5.191.200.620.390.580.81
AGRAvangrid, In20200213A5.362.491.421.841.080.65
AGROADECOAGRO S.20200213A25.979.374.336.084.923.30
AGRXAgile Therap20200213A61.1540.361.8510.6721.9328.92
AGSPlayAGS, Inc20200213A46.0713.547.206.683.826.86
AGTiShares MSCI20200213ETF72.0639.6439.6439.640.000.00
AGTCApplied Gene20200213A49.0330.4922.5023.327.777.19
AGXArgan, Inc20200213A26.627.784.725.762.232.02
AGYSAgilysys, In20200213A20.386.612.690.912.585.68
AGZiShares Agen20200213ETF3.881.351.341.340.010.00
AGZDWisdomTree T20200213ETF40.699.916.866.863.053.05
AHCA.H. Belo Co20200213A175.1845.0844.3135.321.129.79
AHCOAdaptHealth20200213A342.3153.4847.3651.660.001.79
AHHArmada Hoffl20200213A10.663.030.851.012.182.02
AHPIAllied Healt20200213A113.1350.1537.1024.606.8825.49
AHTAshford Hosp20200213A39.1818.7014.2914.564.424.15
AIArlington As20200213A17.266.164.054.212.111.96
AIAiShares Asia20200213ETF16.113.822.242.881.580.94
AIEQAI Powered E20200213ETF28.368.813.633.945.194.88
AIGAmerican Int20200213A5.681.960.810.831.141.13
AIHSSenmiao Tech20200213A212.25124.6894.5594.5530.2830.28
AIIQAI Powered I20200213ETF47.2817.5316.8217.530.710.00
AIMAIM ImmunoTe20200213A91.7655.7528.6042.5619.9213.15
AIMCAltra Indust20200213A18.5814.116.327.047.867.15
AIMTAimmune Ther20200213A14.434.092.962.081.132.01
AINAlbany Inter20200213A13.472.841.021.491.821.35
AINCAshford Inc.20200213A84.5328.3127.8227.820.490.49
AINVApollo Inves20200213A6.152.501.231.451.271.05
AIQGlobal X Fut20200213ETF26.4212.3312.2512.210.080.12
AIRAAR Corp.20200213A17.874.582.082.662.501.92
AIRGAirgain, Inc20200213A36.3510.676.876.583.814.10
AIRIAir Industri20200213A86.0124.5918.3916.365.528.23
AIRRFirst Trust20200213ETF14.949.749.419.160.330.58
AIRTAir T Inc20200213A659.97194.59197.64183.37-1.2611.05
AITApplied Indu20200213A11.883.071.151.571.921.50
AIVApartment In20200213A4.940.920.120.280.800.63
AIZAssurant, In20200213A8.342.390.360.452.031.93
AJGArthur J. Ga20200213A5.612.921.020.991.901.92
AJRDAerojet Rock20200213A9.342.280.381.031.901.25
AJXGreat Ajax C20200213A9.964.382.842.961.531.42
AKAMAkamai Techn20200213A5.603.340.490.712.862.64
AKBAAkebia Thera20200213A13.6710.130.611.179.659.10
AKCAAkcea Therap20200213A34.309.597.137.082.472.52
AKERAkers Biosci20200213A106.6432.0433.2329.70-2.232.32
AKGAsanko Gold20200213A53.9843.9037.8940.336.013.57
AKRAcadia Realt20200213A18.944.170.512.442.611.73
AKROAkero Therap20200213A97.0367.778.915.3116.8060.48
AKRXAkorn, Inc.20200213A79.2237.8433.1926.204.3211.63
AKTSAKOUSTIS TEC20200213A36.1712.764.923.825.868.92
ALAir Lease Co20200213A8.182.481.131.181.351.30
ALACAlberton Acq20200213A39.2319.39-42.20-30.3547.0049.66
ALBAlbemarle Co20200213A6.522.530.941.041.591.49
ALBOAlbireo Phar20200213A47.3428.294.114.9325.0324.19
ALCAlcon Inc. O20200213A5.811.881.201.040.690.84
ALCOAlico Inc20200213A52.8813.536.168.427.125.11
ALDXAldeyra Ther20200213A41.4919.976.146.0014.1414.28
ALEALLETE, Inc.20200213A18.036.772.953.853.282.93
ALECAlector, Inc20200213A47.3210.533.985.826.374.71
ALEXAlexander &20200213A9.493.171.541.641.641.53
ALFAAlphaClone A20200213ETF32.9316.754.8135.62-0.02-19.07
ALGAlamo Group,20200213A75.3310.958.379.242.571.70
ALGNAlign Techno20200213A15.355.043.013.312.001.73
ALGRAllegro Merg20200213A58.54
ALGTAllegiant Tr20200213A23.616.051.651.444.404.61
ALIMAlimera Scie20200213A458.54190.58190.07190.070.520.52
ALJJALJ Regional20200213A152.8041.3941.0435.560.005.80
ALKAlaska Air G20200213A5.573.020.600.982.442.06
ALKSAlkermes Inc20200213A21.004.370.940.303.064.07
ALLThe Allstate20200213A2.660.720.300.300.420.42
ALLEAllegion Pub20200213A6.411.980.420.801.561.18
ALLKAllakos Inc.20200213A46.438.754.305.003.283.74
ALLOAllogene The20200213A29.156.631.883.204.773.45
ALLTAllot Ltd. O20200213A24.878.735.844.912.873.82
ALLYAlly Financi20200213A3.332.601.531.541.101.07
ALNAAllena Pharm20200213A70.0229.2112.2712.0416.2717.17
ALNYAlnylam Phar20200213A16.175.712.362.393.353.33
ALOAlio Gold In20200213A93.5131.7427.9524.732.656.98
ALOTAstroNova, I20200213A57.2920.9717.4417.363.003.62
ALPNAlpine Immun20200213A262.9341.103.46-6.2439.4647.33
ALRMAlarm.com Ho20200213A18.677.272.052.311.744.90
ALRNAileron Ther20200213A104.3437.0826.1625.039.5712.05
ALRSAlerus Finan20200213A167.0856.3843.7749.190.887.08
ALSKAlaska Commu20200213A124.3052.6334.4045.0412.367.59
ALSNALLISON TRAN20200213A5.801.640.590.741.050.90
ALTAltimmune, I20200213A92.3631.669.107.0722.0824.62
ALTMAltus Midstr20200213A91.9148.9939.9135.295.1413.70
ALTRAltair Engin20200213A17.385.020.440.384.564.66
ALTSProShares Mo20200213ETF42.084.031.804.032.240.00
ALTYGlobal X Sup20200213ETF19.997.146.906.980.240.16
ALUSAlussa Energ20200213A38.2512.6012.6012.600.000.00
ALVAutoliv, Inc20200213A8.461.850.690.941.150.91
ALXAlexander's20200213A44.5931.6731.3532.61-1.00-2.20
ALXNAlexion Phar20200213A7.204.211.401.562.802.64
ALYAAlithya Grou20200213A213.1146.5237.4542.989.083.69
AMAntero Midst20200213A22.3610.993.626.017.314.98
AMAGAMAG Pharmac20200213A28.228.802.661.056.117.78
AMALAmalgamated20200213A156.0223.6224.5225.36-2.74-1.71
AMATApplied Mate20200213A3.382.710.870.941.781.77
AMBAAmbarella, I20200213A13.214.201.191.543.012.67
AMBCAmbac Financ20200213A18.714.111.501.342.612.77
AMCAMC ENTERTAI20200213A14.779.494.944.384.555.12
AMCAiShares Russ20200213ETF17.2230.3630.3630.360.000.00
AMCIAMCI Acquisi20200213A46.076.103.723.722.372.37
AMCRAmcor plc Or20200213A9.963.361.071.202.292.16
AMCXAMC Networks20200213A11.022.460.731.281.721.18
AMDAdvanced Mic20200213A1.860.920.250.440.670.49
AMEAmetek, Inc.20200213A4.961.730.570.531.161.20
AMEDAmedisys Inc20200213A16.934.011.882.152.151.86
AMEHApollo Medic20200213A62.3419.293.904.3213.7914.96
AMGAffiliated M20200213A11.043.351.541.681.811.68
AMGNAmgen Inc20200213A4.462.270.651.221.631.05
AMHAMERICAN HOM20200213A3.772.281.351.210.931.07
AMHCAmplitude He20200213A141.7040.4940.4940.490.000.00
AMJJP Morgan Al20200213ETN5.014.491.661.982.842.52
AMKAssetMark Fi20200213A82.9514.129.1410.044.494.08
AMKRAmkor Techno20200213A8.523.704.812.37-1.241.32
AMLPAlerian MLP20200213ETF12.734.932.953.501.981.43
AMNAMN Healthca20200213A16.094.312.632.711.671.60
AMNBAmerican Nat20200213A136.1832.7532.8032.87-0.06-0.13
AMOMQraft AI-Enh20200213ETF29.2773.6673.3173.710.35-0.05
AMOTAllied Motio20200213A85.4511.445.636.695.294.75
AMPAmeriprise F20200213A7.082.401.410.931.001.48
AMPEAmpio Pharma20200213A92.4538.8936.2833.212.875.68
AMPHAmphastar Ph20200213A17.357.421.942.033.225.30
AMPYAmplify Ener20200213A38.1114.635.015.098.369.54
AMRBAmerican Riv20200213A816.51240.83253.83236.662.994.17
AMRCAmeresco, In20200213A19.454.512.161.972.262.54
AMRHAmeri Holdin20200213A322.30118.3685.63109.8235.378.89
AMRKA-Mark Preci20200213A229.55103.3960.3060.9147.1142.99
AMRSAmyris Inc.20200213A26.9113.46-2.280.3814.3813.10
AMRXAmneal Pharm20200213A20.508.864.893.773.975.10
AMSAmerican Sha20200213A2583.4066.8566.1167.21-0.44-0.34
AMSCAmerican Sup20200213A33.9915.392.324.816.9410.49
AMSFAMERISAFE, I20200213A29.267.054.123.862.873.20
AMSW AAAmerican Sof20200213A27.2517.082.220.084.6716.77
AMTAmerican Tow20200213A5.521.640.370.561.271.08
AMTBAmerant Banc20200213A251.5247.9342.0342.745.335.24
AMTB BBAmerant Banc20200213A684.19156.12172.98104.540.0050.98
AMTDTD Ameritrad20200213A2.271.700.930.860.770.84
AMTXAemetis, Inc20200213A254.60227.62119.62120.16112.93111.41
AMUETRACS Aleri20200213ETN13.734.353.914.220.390.12
AMUBETRACS Aleri20200213ETN13.063.213.213.210.000.00
AMWDAmerican Woo20200213A42.658.926.116.462.652.45
AMZAInfraCap MLP20200213ETF24.8612.346.676.755.705.61
AMZNAmazon.Com I20200213A4.982.802.192.290.610.51
ANAutoNation,20200213A6.892.520.620.841.901.69
ANABAnaptysBio,20200213A25.237.120.900.796.006.34
ANATAmerican Nat20200213A123.8620.3916.3816.113.704.27
ANDAAndina Acqui20200213A52.1224.5724.5724.570.000.00
ANDEAndersons In20200213A56.9119.323.877.298.4011.89
ANETArista Netwo20200213A8.202.160.470.741.691.42
ANFAbercrombie20200213A6.843.100.140.482.972.62
ANGIANGI Homeser20200213A12.904.301.431.382.872.91
ANGLVanEck Vecto20200213ETF4.742.201.181.151.011.04
ANGOAngioDynamic20200213A23.968.83-0.190.719.138.23
ANHAnworth Mort20200213A27.4012.166.927.285.184.88
ANIKAnika Therap20200213A26.6037.933.386.672.6129.81
ANIPANI Pharmace20200213A59.5011.323.373.017.438.30
ANIXAnixa Biosci20200213A106.0675.3110.8931.0145.9344.50
ANSSAnsys Inc20200213A7.311.830.410.601.421.23
ANTMANTHEM, INC.20200213A6.391.540.580.760.960.78
ANVSAnnovis Bio,20200213A193.3990.6028.4846.1326.3141.41
ANYSphere 3D Co20200213A273.36111.6672.1975.8040.7136.34
AOAiShares Core20200213ETF9.062.062.462.32-0.40-0.26
AOBCAmerican Out20200213A10.856.910.602.266.354.68
AOKiShares Core20200213ETF9.863.863.931.23-0.082.62
AOMiShares Core20200213ETF8.1810.047.4910.082.53-0.05
AONAon plc Clas20200213A4.871.320.690.990.630.33
AORiShares Core20200213ETF6.991.882.372.02-0.49-0.14
AOSA.O. Smith C20200213A6.973.750.961.972.791.78
AOSLAlpha and Om20200213A35.8511.468.018.493.442.97
APAmpco-Pittsb20200213A132.6117.0717.1213.47-1.273.59
APAApache Corpo20200213A4.612.220.660.601.561.62
APAMARTISAN PART20200213A8.344.391.35-1.291.435.67
APDAir Products20200213A5.872.530.531.722.000.81
APDNApplied DNA20200213A104.3233.3222.4420.789.4712.54
APEIAmerican Pub20200213A36.679.305.135.384.163.92
APENApollo Endos20200213A708.51110.06104.94104.264.476.03
APEXApex Global20200213A114.0153.8733.4338.6620.6415.25
APHAmphenol Cor20200213A5.512.721.851.910.860.81
APHAAphria Inc.20200213A23.9810.631.554.459.076.17
APLEApple Hospit20200213A6.602.511.131.351.381.16
APLSApellis Phar20200213A31.9917.037.8420.004.03-3.01
APLTApplied Ther20200213A117.7525.4818.9319.564.685.91
APMAptorum Grou20200213A91.6847.4343.5846.553.610.89
APOApollo Globa20200213A6.471.890.030.331.861.56
APOGApogee Enter20200213A15.783.671.191.102.482.57
APPFAppFolio, In20200213A33.546.844.655.072.181.77
APPNAppian Corpo20200213A16.445.150.771.284.393.88
APPSDigital Turb20200213A15.687.472.831.804.275.67
APREAprea Therap20200213A178.2652.6641.0044.6511.618.06
APRNBlue Apron H20200213A52.9721.6010.9710.679.5410.94
APTAlpha Pro Te20200213A30.9316.719.7711.356.715.38
APTOAptose Biosc20200213A31.0410.450.701.059.709.40
APTSPreferred Ap20200213A14.354.822.432.092.392.73
APTVAptiv PLC20200213A9.062.981.481.541.511.45
APTXAptinyx Inc.20200213A83.0227.7311.7212.9214.5614.87
APVOAptevo Thera20200213A117.9862.4046.2851.4712.2611.00
APWCAsia Pacific20200213A509.82142.88126.29124.5013.9518.71
APXTApex Technol20200213A78.065.054.994.990.060.06
APYApergy Corpo20200213A25.845.011.972.783.042.23
APYXApyx Medical20200213A101.2430.5511.3916.5715.0013.96
AQBAquaBounty T20200213A128.6438.6629.2726.428.4012.26
AQMSAqua Metals,20200213A128.8575.1564.9950.0813.6825.20
AQNAlgonquin Po20200213A6.212.571.421.161.151.41
AQSTAquestive Th20200213A57.2322.3510.2911.2911.6211.10
AQUAEvoqua Water20200213A8.383.390.170.233.223.16
ARANTERO RESOU20200213A55.8731.4619.8018.167.3412.72
ARAAmerican Ren20200213A56.1120.5011.2113.058.677.46
ARAVAravive, Inc20200213A67.9324.069.8810.8313.8713.30
ARAYAccuray Inco20200213A31.0713.120.031.8413.0411.28
ARCARC Document20200213A112.1659.5431.4610.5128.6549.29
ARCBArcBest Corp20200213A22.027.200.591.016.506.19
ARCCAres Capital20200213A5.382.750.280.582.482.17
ARCEArco Platfor20200213A100.7025.9718.1920.315.475.66
ARCHArch Coal, I20200213A17.874.560.440.694.133.88
ARCMArrow Reserv20200213ETF105.32
ARCOARCOS DORADO20200213A16.506.503.634.842.871.66
ARCTArcturus The20200213A79.0527.4114.8612.627.7514.25
ARDArdagh Group20200213A33.577.103.594.582.972.52
ARDSAridis Pharm20200213A493.0799.45101.09101.09-1.51-1.51
ARDXArdelyx, Inc20200213A27.9111.522.261.929.169.62
AREAlexandria R20200213A7.311.88-0.21-0.182.092.06
ARECAMERICAN RES20200213A468.92109.3246.4951.5061.6658.77
ARESAres Managem20200213A25.748.024.935.932.222.09
ARGOArgo Group I20200213A23.797.324.114.512.062.78
ARGTGlobal X MSC20200213ETF47.8512.577.958.114.274.46
ARIAPOLLO COMME20200213A5.522.260.840.951.421.31
ARKFARK Fintech20200213ETF13.595.865.375.740.490.12
ARKGARK Genomic20200213ETF16.849.949.389.750.560.20
ARKKARK Innovati20200213ETF7.552.742.392.410.360.33
ARKQARK Autonomo20200213ETF15.029.819.519.610.310.20
ARKRArk Restaura20200213A426.90114.12122.82113.220.000.89
ARKWARK Next Gen20200213ETF8.002.290.701.711.580.57
ARLAmerican Rea20200213A594.5735.6935.6935.690.000.00
ARLOArlo Technol20200213A31.1612.293.805.138.487.16
ARLPAlliance Res20200213A21.059.684.124.784.034.89
ARMKARAMARK20200213A6.331.610.490.611.111.00
ARMPArmata Pharm20200213A194.76205.5364.54151.899.6051.45
ARMRArmor US Equ20200213ETF17.45116.3228.90107.082.218.59
ARNAArena Pharma20200213A16.5111.13-11.73-1.4320.6812.58
ARNCArconic Corp20200213A4.112.141.110.891.041.25
AROCArchrock Inc20200213A12.344.040.971.083.072.96
AROWArrow Financ20200213A72.5618.8011.5910.046.788.76
ARPOAerpio Pharm20200213A198.6158.4215.740.4218.2757.47
ARQTArcutis Biot20200213A170.4338.0018.1018.3612.7319.59
ARRARMOUR Resid20200213A6.344.253.522.960.751.31
ARTLArtelo Biosc20200213A323.79109.62114.22101.08-4.748.44
ARTN AAArtesian Res20200213A68.4220.2716.2715.923.974.34
ARTWArts-Way Man20200213A150.0170.5769.5867.841.832.74
ARVNArvinas, Inc20200213A51.2611.277.818.083.383.18
ARWArrow Electr20200213A6.871.341.01-0.160.331.50
ARWRArrowhead Re20200213A14.515.772.241.972.233.79
ARYAARYA Science20200213A322.332.412.412.410.000.00
ASBAssociated B20200213A5.492.321.361.460.960.86
ASCARDMORE SHIP20200213A32.7923.993.9014.177.209.81
ASEAGlobal X FTS20200213ETF108.6716.3913.2516.163.140.24
ASETFlexShares R20200213ETF41.732.652.652.650.000.00
ASFIAsta Funding20200213A113.0540.1040.1040.100.000.00
ASGNASGN Incorpo20200213A22.007.531.134.214.473.31
ASHAshland Glob20200213A7.212.560.941.371.621.19
ASHRXtrackers Ha20200213ETF3.551.560.920.930.640.63
ASHSXtrackers Ha20200213ETF14.565.0610.8318.06-5.77-12.99
ASHXXtrackers MS20200213ETF102.0721.2121.2121.210.000.00
ASIXAdvanSix Inc20200213A25.6615.0010.558.514.456.51
ASMAvino Silver20200213A28.1815.2311.5311.433.713.80
ASMBAssembly Bio20200213A25.9911.233.293.478.007.85
ASNAAscena Retai20200213A73.3526.5411.2211.1314.7515.56
ASPNAspen Aeroge20200213A43.5716.1214.8015.110.771.01
ASPSAltisource P20200213A33.5113.915.915.843.317.98
ASPUASPEN GROUP,20200213A29.068.934.595.584.333.36
ASRTAssertio The20200213A74.2631.7018.8417.655.7914.06
ASRVAmeriServ Fi20200213A36.2212.363.162.572.869.58
ASTCAstrotech Co20200213A256.01182.77190.67169.328.6813.50
ASTEAstec Indust20200213A38.957.782.903.564.854.23
ASURAsure Softwa20200213A47.4822.087.839.7814.3912.41
ASYSAmtech Syste20200213A59.2217.733.434.6213.8213.14
ATAtlantic Pow20200213A45.0419.076.6311.4612.457.60
ATECAlphatec Hol20200213A32.9035.568.789.0027.8227.61
ATENA10 NETWORKS20200213A23.607.584.764.062.403.52
ATEST CCTest Symbol20200213A31.798.858.808.800.050.05
ATEST GGTEST SYMBOL20200213A34.158.068.138.05-0.070.01
ATEXAnterix Inc.20200213A64.1814.108.8910.294.943.81
ATGEAdtalem Glob20200213A11.522.55-0.160.262.722.29
ATHAthene Holdi20200213A7.911.660.690.680.970.98
ATHXAthersys, In20200213A77.1232.3123.9724.908.227.43
ATIAllegheny Te20200213A10.981.510.200.761.320.75
ATIFATIF Holding20200213A423.62175.13149.41152.5024.1723.35
ATKRAtkore Inter20200213A10.752.51-0.45-0.142.962.64
ATLCAtlanticus H20200213A141.97159.5049.9653.25135.60120.46
ATLOAMES Nationa20200213A61.2418.2718.3918.39-0.12-0.12
ATMPiPath Select20200213ETF9.484.993.303.261.691.72
ATNIATN Internat20200213A84.2617.208.679.338.247.88
ATNMActinium Pha20200213A73.8036.1223.7427.366.296.19
ATNXAthenex, Inc20200213A18.2312.401.854.174.978.17
ATOAtmos Energy20200213A4.371.380.680.840.700.54
ATOMAtomera Inco20200213A259.72107.1587.7079.4010.8926.59
ATOSAtossa Thera20200213A133.2258.7842.3647.107.5711.51
ATRAptarGroup,20200213A9.682.440.840.911.601.53
ATRAAtara Biothe20200213A24.427.900.201.356.326.55
ATRCAtriCure, In20200213A17.252.792.360.630.392.16
ATRIAtrion Corp20200213A0.00
ATROAstronics Co20200213A25.5114.483.324.1411.0010.61
ATRSAntares Phar20200213A27.8011.465.906.465.565.00
ATSGAir Transpor20200213A19.3214.223.564.1710.9210.30
ATTOAtento S.A.20200213A76.9628.007.878.0020.2420.09
ATUSAltice USA,20200213A4.643.952.522.251.441.71
ATVIActivision B20200213A2.542.280.290.101.992.19
ATXIAvenue Thera20200213A84.5428.3811.0221.6411.846.74
AUBAtlantic Uni20200213A11.262.290.770.741.511.55
AUBNAuburn Natio20200213A663.59171.67171.67171.670.000.00
AUDCAudioCodes L20200213A18.047.693.944.602.993.08
AUGAuryn Resour20200213A91.9334.5422.4016.486.8718.05
AUMNGolden Miner20200213A84.4638.7523.1922.474.8016.13
AUPHAurinia Phar20200213A11.443.840.920.912.922.92
AUSFGlobal X Ada20200213ETF19.7114.5714.6914.70-0.11-0.13
AUTOAutoWeb, Inc20200213A266.2278.8773.9984.591.64-5.78
AUYYamana Gold,20200213A25.0110.064.215.605.834.45
AVAAvista Corpo20200213A7.661.760.540.591.221.17
AVAVAeroVironmen20200213A16.775.911.564.251.801.66
AVBAvalonBay Co20200213A4.461.460.570.570.890.88
AVCOAvalon Globo20200213A117.4135.0028.3928.265.696.75
AVDAmerican Van20200213A25.387.074.474.822.602.25
AVDEAvantis Inte20200213ETF138.4042.4042.4042.400.000.00
AVDVAvantis Inte20200213ETF39.1810.6714.899.90-5.210.77
AVEOAVEO Pharmac20200213A45.9820.7918.2717.872.382.92
AVGOBroadcom Inc20200213A6.072.241.811.770.430.47
AVGRAvinger, Inc20200213A155.4158.4842.6644.2414.9214.32
AVIDAvid Technol20200213A29.516.93-0.55-2.106.359.02
AVLRAvalara, Inc20200213A29.657.213.585.903.371.31
AVNSAvanos Medic20200213A18.763.941.621.952.311.99
AVNWAviat Networ20200213A64.2744.0820.4530.188.7413.59
AVROAVROBIO, Inc20200213A24.687.602.283.825.093.78
AVTAvnet, Inc.20200213A8.383.340.362.101.301.24
AVTRAvantor, Inc20200213A9.372.80-0.361.033.161.77
AVUSAvantis U.S.20200213ETF18.846.392.923.893.482.51
AVUVAvantis U.S.20200213ETF37.367.387.807.38-0.420.00
AVXLAnavex Life20200213A40.1315.048.918.355.716.70
AVYAvery Dennis20200213A6.812.040.690.761.351.28
AVYAAvaya Holdin20200213A7.578.946.075.972.422.97
AWAYETFMG Travel20200213ETF23.332.00-7.98-7.989.979.97
AWIArmstrong Wo20200213A10.813.221.701.961.521.26
AWKAmerican Wat20200213A4.201.020.310.410.710.60
AWRAmerican Sta20200213A11.001.890.891.181.000.70
AWREAware Inc20200213A67.3180.3879.7379.730.660.66
AWTMAware Ultra-20200213ETF4.891.921.921.920.000.00
AWXAvalon Holdi20200213A283.1837.1136.8436.930.000.18
AXAxos Financi20200213A13.854.022.283.031.740.99
AXASAbraxas Petr20200213A48.3143.9223.7935.066.358.66
AXDXAccelerate D20200213A36.9710.899.827.97-3.182.85
AXEAnixter Inte20200213A4.972.081.731.530.360.55
AXGNAxogen, Inc.20200213A27.445.930.540.995.394.94
AXGTAxovant Gene20200213A126.9679.8044.9251.9436.0128.25
AXJLWisdomTree A20200213ETF33.1710.4713.4813.48-3.01-3.01
AXLAmerican Axl20200213A11.184.220.851.443.352.77
AXLAAxcella Heal20200213A405.39111.6194.7994.7917.8117.81
AXNXAxonics Modu20200213A30.8115.623.948.133.207.36
AXPAmerican Exp20200213A3.381.790.850.830.930.95
AXRAMREP Corpor20200213A330.69117.8186.3838.127.0978.17
AXSAxis Capital20200213A6.242.270.800.891.471.38
AXSMAxsome Thera20200213A19.374.891.191.343.683.55
AXTAAxalta Coati20200213A3.962.541.711.130.831.41
AXTIAXT Inc20200213A36.0828.0817.4219.9210.648.18
AXUAlexco Resou20200213A56.6524.6319.4713.473.0511.11
AYAtlantica Yi20200213A8.313.470.551.051.552.41
AYIAcuity Brand20200213A14.283.831.711.702.122.13
AYTUAytu BioScie20200213A229.2695.2188.0485.805.289.37
AYXAlteryx, Inc20200213A11.282.781.001.311.771.46
AZOAutoZone, In20200213A13.103.512.032.211.451.27
AZPNAspen Techno20200213A8.281.690.921.100.770.58
AZREAzure Power20200213A140.1640.7530.5324.9010.7215.82
AZRXAzurRx BioPh20200213A115.2857.9849.0946.4611.2311.57
AZZAZZ Inc.20200213A18.914.131.351.652.772.48
BBarnes Group20200213A17.083.080.701.472.371.61
BABoeing Compa20200213A3.731.781.561.620.210.15
BABInvesco Taxa20200213ETF6.612.142.372.36-0.23-0.22
BACBank of Amer20200213A2.871.310.570.630.740.68
BAHBooz Allen H20200213A4.921.460.740.740.720.73
BALiPath Series20200213ETN34.997.909.859.54-1.95-1.64
BAMBrookfield A20200213A3.121.130.110.431.030.70
BANCBanc of Cali20200213A13.164.231.842.042.392.19
BANDBandwidth In20200213A33.888.054.434.933.563.12
BANFBancfirst Co20200213A20.755.141.422.303.072.84
BANRBanner Corp.20200213A11.543.580.711.021.842.55
BANXStoneCastle20200213A61.6118.9717.2817.281.701.70
BAPCredicorp LT20200213A12.793.342.032.181.321.16
BAPRInnovator S&20200213ETF25.905.045.045.040.000.00
BASIBioanalytica20200213A156.8954.5137.1448.886.785.64
BATR AALiberty Medi20200213A25.6314.671.97-2.894.7017.26
BATR KKLiberty Medi20200213A21.616.653.774.982.891.67
BATTAmplify Adva20200213ETF33.3218.4912.1812.186.336.33
BAUGInnovator S&20200213ETF25.328.468.428.060.040.40
BAXBaxter Inter20200213A3.391.320.180.261.141.06
BBBlackBerry L20200213A16.696.991.152.385.844.61
BBAXJPMorgan Bet20200213ETF10.962.021.671.750.350.27
BBBYBed Bath & B20200213A8.814.201.732.552.471.66
BBCVirtus LifeS20200213ETF55.3112.1613.0213.11-0.87-0.95
BBCAJPMorgan Bet20200213ETF5.541.581.271.400.310.18
BBCPConcrete Pum20200213A70.7422.0517.4215.414.456.66
BBDCBarings BDC,20200213A37.357.213.853.803.403.42
BBEUJPMorgan Bet20200213ETF4.531.561.431.440.120.11
BBGIBeasley Broa20200213A39.7814.3411.526.931.707.39
BBHVanEck Vecto20200213ETF7.582.111.011.261.100.85
BBIBrickell Bio20200213A222.4259.6847.2828.599.7030.94
BBINJPMorgan Bet20200213ETF3.4316.0616.0616.860.00-0.80
BBIOBridgeBio Ph20200213A49.6612.057.336.994.635.06
BBJPJPMorgan Bet20200213ETF4.101.941.821.850.120.09
BBPVirtus LifeS20200213ETF25.417.20-1.241.398.455.82
BBQBBQ Holdings20200213A143.5722.3622.0020.290.252.07
BBREJPMorgan Bet20200213ETF3.861.191.041.100.150.10
BBSAJPMorgan Bet20200213ETF4.604.174.044.040.130.13
BBSIBarrett Busi20200213A60.5715.6312.0012.013.413.63
BBUBrookfield B20200213A25.5610.396.377.274.013.11
BBUSJPMorgan Bet20200213ETF4.673.262.762.970.500.29
BBWBuild-A-Bear20200213A62.8426.3717.8517.078.419.32
BBXBBX Capital20200213A45.1810.863.764.117.106.76
BBYBest Buy Com20200213A4.611.710.370.861.340.85
BCBrunswick Co20200213A7.581.620.250.351.371.27
BCBPBCB Bancorp20200213A72.3425.2121.6215.110.6910.05
BCCBoise Cascad20200213A12.653.890.961.941.891.95
BCDAberdeen Sta20200213ETF17.7339.5439.3739.370.170.18
BCDABioCardia, I20200213A386.1160.6757.2150.903.979.75
BCEBCE, Inc.20200213A2.200.940.400.320.540.62
BCEIBONANZA CREE20200213A22.357.131.893.065.084.07
BCELAtreca, Inc.20200213A117.3341.7514.5618.3225.4123.72
BCIAberdeen Sta20200213ETF10.283.803.903.68-0.100.13
BCLIBrainstorm C20200213A41.8816.746.239.219.487.54
BCMiPath Pure B20200213ETN18.078.698.698.690.000.00
BCMLBayCom Corp20200213A55.1924.5622.0221.380.723.13
BCOThe Brink's20200213A10.872.210.390.341.821.87
BCOMB Communicat20200213A248.4072.1172.1172.110.000.00
BCORBlucora, Inc20200213A17.6311.221.840.258.7411.09
BCOVBrightcove,20200213A25.8825.278.017.6517.7818.14
BCOW1895 Bancorp20200213A671.48259.81259.71259.810.100.00
BCPCBalchem Corp20200213A30.788.174.825.683.352.50
BCRXBioCryst Pha20200213A34.8614.575.476.799.087.76
BCSFBain Capital20200213A16.855.602.893.552.712.05
BCTFBancorp 34,20200213A180.8980.1781.3781.37-1.21-1.21
BDCBelden Inc.20200213A12.222.270.600.691.671.58
BDCSUBS AG Excha20200213ETN13.9829.888.008.0022.1122.11
BDCYETRACS 2xMon20200213ETN228.19164.96164.96164.960.000.00
BDCZETRACS Wells20200213ETN18.3716.2516.2516.250.000.00
BDECInnovator S&20200213ETF24.2710.0210.3110.31-0.29-0.29
BDGEBridge Banco20200213A34.8412.123.103.545.408.45
BDLFlanigan's E20200213A687.1367.7747.9551.9419.2816.03
BDNBrandywine R20200213A6.522.960.560.962.402.00
BDRBlonder Tong20200213A516.09214.43196.56186.0319.1630.45
BDSIBioDelivery20200213A19.3514.961.491.1013.6614.07
BDTXBlack Diamon20200213A108.2620.2915.6616.863.283.42
BDXBecton, Dick20200213A6.301.790.600.981.190.81
BEBloom Energy20200213A12.687.13-4.59-3.6911.5810.84
BEAMBeam Therape20200213A99.4528.2114.8318.179.8310.01
BEATBioTelemetry20200213A21.876.062.312.183.753.89
BECNBeacon Roofi20200213A13.276.821.872.034.994.83
BELF AABel Fuse Inc20200213A870.51152.51177.75116.840.0035.50
BELF BBBel Fuse Inc20200213A88.4421.0612.5615.078.185.98
BENFranklin Res20200213A4.281.900.190.921.710.98
BEPBrookfield R20200213A7.622.800.110.602.692.20
BERYBerry Global20200213A5.871.670.560.581.111.10
BF AABrown-Forman20200213A29.2712.7211.1611.481.561.24
BF BBBrown-Forman20200213A7.282.620.160.482.462.14
BFAMBRIGHT HORIZ20200213A15.582.941.051.331.891.61
BFCBank First C20200213A190.3832.2423.8428.814.263.41
BFEBInnovator S&20200213ETF32.6112.1211.2912.120.000.00
BFINBankFinancia20200213A181.2145.8943.2945.390.240.51
BFITGlobal X Hea20200213ETF39.5718.5317.1414.381.394.14
BFORBarron's 40020200213ETF13.553.242.532.600.710.63
BFSSaul Centers20200213A31.918.495.255.643.242.85
BFSTBusiness Fir20200213A76.9641.6938.7138.702.323.00
BGBunge Limite20200213A7.262.940.871.061.601.87
BGCPBGC Partners20200213A18.5412.644.795.088.037.75
BGFVBig 5 Sporti20200213A57.9923.1013.9613.889.109.30
BGGBriggs & Str20200213A30.1015.369.2410.876.124.49
BGIBirks Group20200213A460.34137.61137.61137.610.000.00
BGRNiShares Glob20200213ETF19.398.157.967.960.190.19
BGSB&G Foods, I20200213A8.779.777.157.402.622.38
BGSFBG Staffing20200213A46.078.134.546.513.591.62
BHBiglari Hold20200213A168.6837.6235.3836.542.251.09
BHATBlue Hat Int20200213A341.62116.36106.7098.465.9817.72
BHBBar Harbor B20200213A104.7621.7720.0217.781.754.00
BHCBausch Healt20200213A4.801.680.610.641.071.04
BHEBenchmark El20200213A10.612.730.440.572.292.16
BHFBrighthouse20200213A7.253.90-0.070.214.003.71
BHLBBerkshire Hi20200213A13.882.761.111.251.601.50
BHRBraemar Hote20200213A30.908.394.866.333.072.05
BHTGBioHiTech Gl20200213A240.0770.0347.6548.3222.8322.13
BHVNBiohaven Pha20200213A18.2531.4727.6227.403.974.09
BIBProShares Ul20200213ETF6.173.761.851.991.901.77
BIBLInspire 10020200213ETF21.4625.1625.1725.160.000.00
BICKFirst Trust20200213ETF50.0513.7612.7812.780.980.98
BIGBig Lots, In20200213A12.033.051.221.461.831.58
BIIBBiogen Inc.20200213A7.374.001.491.802.522.21
BILSPDR Bloombe20200213ETF1.090.370.370.370.000.00
BILLBill.com Hol20200213A24.205.395.135.200.120.18
BIMIBOQI Interna20200213A101.3848.2735.2537.1110.5511.27
BIOBio-Rad Labo20200213A30.585.641.121.854.213.49
BIO BBBio-Rad Labo20200213A74.6526.268.828.8217.4017.40
BIOCBiocept, Inc20200213A48.8923.0319.2018.293.294.74
BIOLBiolase, Inc20200213A331.19126.4772.4578.2056.0248.96
BIOXBioceres Cro20200213A176.4679.499.56-18.569.1994.37
BIPBrookfield I20200213A5.291.940.310.311.631.63
BISProShares Ul20200213ETF9.013.99-0.620.924.613.07
BIVVanguard Int20200213ETF1.330.510.360.350.150.16
BIZDVanEck Vecto20200213ETF10.469.8510.0710.06-0.22-0.21
BJBJs Wholesal20200213A13.104.701.761.460.983.22
BJANInnovator S&20200213ETF21.938.668.648.640.020.02
BJKVanEck Vecto20200213ETF39.3029.5628.8929.390.650.17
BJRIBJ's Restaur20200213A14.1112.771.843.0111.2610.06
BJULInnovator S&20200213ETF27.165.785.245.240.540.54
BJUNInnovator S&20200213ETF35.1126.1126.1126.110.000.00
BKBank of New20200213A2.461.840.610.651.231.19
BKCCBlackRock Ca20200213A20.496.115.095.091.011.01
BKDBrookdale Se20200213A14.245.491.662.373.833.11
BKEThe Buckle,20200213A11.143.59-1.022.364.611.23
BKEPBlueknight E20200213A114.3244.5527.7024.9216.9319.66
BKFiShares MSCI20200213ETF30.2710.2710.7210.67-0.45-0.40
BKHBlack Hills20200213A7.711.760.710.721.061.05
BKIBlack Knight20200213A9.272.682.331.750.350.92
BKLNInvesco Seni20200213ETF4.421.781.251.260.530.52
BKNGBooking Hold20200213A11.932.711.431.561.191.04
BKRBaker Hughes20200213A4.692.190.531.541.660.65
BKSCBank of Sout20200213A64.6220.4821.5221.52-1.05-1.05
BKTIBK Technolog20200213A302.99122.48129.88112.63-0.299.82
BKUBankunited,20200213A4.251.840.800.751.041.09
BKYIBIO-key Inte20200213A174.5989.2928.6533.7457.0155.30
BLBlackLine, I20200213A16.672.882.642.200.240.67
BLBDBlue Bird Co20200213A56.0919.038.529.316.129.61
BLCMBellicum Pha20200213A105.5127.6315.1413.929.7313.71
BLCNReality Shar20200213ETF49.1420.9923.5723.59-2.53-2.56
BLDTopBuild Cor20200213A12.902.941.331.511.611.43
BLDPBallard Powe20200213A10.835.581.621.123.954.46
BLDRBuilders Fir20200213A7.282.950.430.642.522.31
BLESInspire Glob20200213ETF32.326.985.766.981.220.00
BLFSBioLife Solu20200213A31.7111.167.087.564.073.59
BLHYVirtus Newfl20200213ETF37.2616.7716.7716.770.000.00
BLINBridgeline D20200213A131.2249.9136.0234.8911.5815.04
BLKBlackrock, I20200213A7.361.500.710.860.790.64
BLKBBlackbaud, I20200213A16.842.840.090.942.731.90
BLLBall Corpora20200213A5.462.650.811.011.831.63
BLMNBloomin' Bra20200213A10.385.630.440.595.255.11
BLNKBlink Chargi20200213A88.6935.9320.9824.228.7411.64
BLOKAmplify Tran20200213ETF15.884.956.045.89-1.09-0.92
BLPHBellerophon20200213A165.0673.4130.5643.5522.5929.07
BLUBELLUS Healt20200213A34.9314.110.23-0.9911.4215.08
BLUEbluebird bio20200213A17.087.152.532.844.654.33
BLVVanguard Lon20200213ETF3.781.321.021.060.300.26
BLXBanco Latino20200213A25.637.131.402.145.714.99
BMCHBMC Stock Ho20200213A11.736.142.352.293.813.87
BMIBadger Meter20200213A14.322.741.331.481.411.26
BMLPDorsey Wrigh20200213ETF25.3110.715.145.145.585.58
BMOBank of Mont20200213A1.820.730.180.150.550.59
BMRABIOMERICA IN20200213A164.0054.49-15.6067.1270.87-12.63
BMRCBank of Mari20200213A44.1712.307.067.374.834.93
BMRNBioMarin Pha20200213A8.423.320.930.922.402.40
BMTCBryn Mawr Ba20200213A24.335.482.752.842.712.63
BMYBristol-Myer20200213A1.630.990.730.690.270.30
BNDVanguard Tot20200213ETF1.180.340.210.170.130.16
BNDCFlexShares C20200213ETF26.794.264.664.66-0.40-0.40
BNDWVanguard Tot20200213ETF4.381.571.321.330.250.24
BNDXVanguard Tot20200213ETF1.740.440.380.400.060.03
BNEDBarnes & Nob20200213A36.628.711.881.686.367.00
BNFTBenefitfocus20200213A25.348.544.354.214.204.38
BNGOBionano Geno20200213A104.1244.2439.4337.994.686.25
BNKDMicroSectors20200213ETN1135.59170.03178.51177.30-8.38-7.18
BNKOMicroSectors20200213ETN387.58205.64205.64205.640.000.00
BNKUMicroSectors20200213ETN33.40151.27145.48147.60-0.573.74
BNKZMicroSectors20200213ETN505.41
BNOVInnovator S&20200213ETF29.6318.4618.4618.460.000.00
BNSBank of Nova20200213A1.800.920.480.300.440.62
BNSOBonso Electr20200213A336.4593.6893.6893.680.000.00
BOCHBank of Comm20200213A90.5425.4615.2015.2711.6511.58
BOCTInnovator S&20200213ETF23.864.533.843.770.690.76
BOHBank of Hawa20200213A11.036.722.062.204.684.53
BOKFBOK Financia20200213A11.893.120.820.652.102.47
BOMNBoston Omaha20200213A50.9128.258.708.5720.0020.16
BONDPIMCO Active20200213ETF2.861.070.530.770.540.31
BOOMDMC Global I20200213A26.5510.193.073.427.096.78
BOOTBoot Barn Ho20200213A12.713.732.092.621.631.11
BORRBorr Drillin20200213A125.6836.1035.7838.52-0.97-2.32
BOSCB.O.S. Bette20200213A186.4358.1853.0423.5211.6534.58
BOSSGlobal X Fou20200213ETF45.0335.3133.7433.741.571.57
BOTJBank of the20200213A98.9067.5366.7466.740.800.80
BOTZGlobal X Fun20200213ETF4.493.651.832.221.821.43
BOUTInnovator IB20200213ETF73.1352.4552.8649.240.283.20
BOXBOX, INC.20200213A7.913.412.072.061.341.35
BOXLBoxlight Cor20200213A101.9856.0949.1147.037.359.24
BPFHBoston Priva20200213A10.5310.915.095.785.935.27
BPMCBlueprint Me20200213A39.728.123.346.163.851.96
BPMPBP Midstream20200213A20.426.513.292.892.613.61
BPMXBioPharmX Co20200213A63.6230.7323.9624.516.216.23
BPOPPopular Inc20200213A5.642.02-0.17-0.171.452.19
BPRNThe Bank of20200213A258.9850.7849.7350.351.000.43
BPTBP Prudhoe B20200213A31.8714.279.327.604.926.67
BPTHBio-Path Hol20200213A80.4728.8021.8920.435.738.37
BPYBrookfield P20200213A5.422.651.171.461.481.19
BRBroadridge F20200213A6.241.250.160.241.101.02
BRBRBellRing Bra20200213A41.976.543.885.632.510.91
BRBSBlue Ridge B20200213A522.87260.63260.63260.630.000.00
BRCBrady Corpor20200213A16.593.662.002.211.661.45
BREWCraft Brew A20200213A10.699.860.711.422.208.27
BRFVanEck Vecto20200213ETF39.6112.038.718.473.323.56
BRGBluerock Res20200213A24.2013.895.816.307.957.65
BRIDBridgford Fo20200213A462.03123.91123.91123.910.000.00
BRK AABerkshire Ha20200213A0.00
BRK BBBERKSHIRE HA20200213A1.761.001.731.63-0.73-0.63
BRKLBrookline Ba20200213A14.4320.001.621.7418.8918.77
BRKRBruker Corpo20200213A11.053.831.591.592.202.24
BRKSBrooks Autom20200213A15.9015.281.276.732.098.44
BRMKBroadmark Re20200213A9.166.271.762.682.403.58
BRNBarnwell Ind20200213A242.64132.86113.3459.0518.8373.00
BROBrown & Brow20200213A2.500.89-0.060.470.950.42
BROGBrooge Energ20200213A388.0156.1145.5250.229.635.92
BRPBRP Group, I20200213A135.3924.2716.3319.166.535.15
BRPABig Rock Par20200213A56.29
BRTBRT Apartmen20200213A45.0513.3015.7112.50-2.420.80
BRXBRIXMOR PROP20200213A5.112.360.901.121.461.24
BRYBerry Corpor20200213A24.7810.606.556.733.963.87
BRZUDirexion Dai20200213ETF4.161.851.180.640.661.20
BSAEInvesco Bull20200213ETF42.9414.0012.2112.211.791.79
BSBEInvesco Bull20200213ETF38.303.833.833.830.000.00
BSBKBogota Finan20200213A71.3323.7811.2610.9412.1812.50
BSCEInvesco Bull20200213ETF41.3313.8713.0113.010.860.86
BSCKInvesco Bull20200213ETF4.702.121.771.770.350.35
BSCLInvesco Bull20200213ETF4.722.491.921.930.570.57
BSCMInvesco Bull20200213ETF4.782.131.951.950.190.19
BSCNInvesco Bull20200213ETF4.691.341.101.100.240.24
BSCOInvesco Bull20200213ETF6.482.652.632.650.020.00
BSCPInvesco Bull20200213ETF11.333.802.752.891.040.91
BSCQInvesco Bull20200213ETF18.806.826.146.140.680.68
BSCRInvesco Bull20200213ETF15.765.605.445.430.150.17
BSCSInvesco Bull20200213ETF13.482.992.962.940.040.05
BSCTInvesco Bull20200213ETF11.793.773.833.77-0.060.00
BSDEInvesco Bull20200213ETF24.458.688.688.680.000.00
BSEPInnovator S&20200213ETF25.5011.1511.1511.150.000.00
BSETBassett Furn20200213A60.4019.4710.8311.848.627.63
BSGMBioSig Techn20200213A80.0664.2649.6853.2012.5511.17
BSIGBrightSphere20200213A29.266.361.281.855.084.50
BSJKInvesco Bull20200213ETF5.831.811.811.720.000.09
BSJLInvesco Bull20200213ETF4.062.781.741.771.051.01
BSJMInvesco Bull20200213ETF4.612.172.062.060.110.11
BSJNInvesco Bull20200213ETF4.551.291.171.170.130.13
BSJOInvesco Bull20200213ETF11.891.861.651.850.210.02
BSJPInvesco Bull20200213ETF4.361.891.891.890.000.00
BSJQInvesco Bull20200213ETF4.591.340.840.860.500.48
BSJRInvesco Bull20200213ETF10.5812.3212.3212.320.000.00
BSMBlack Stone20200213A21.8231.133.6726.703.314.50
BSMLInvesco Bull20200213ETF13.566.707.447.44-0.73-0.73
BSMMInvesco Bull20200213ETF16.256.436.436.430.000.00
BSMNInvesco Bull20200213ETF16.147.277.277.270.000.00
BSMOInvesco Bull20200213ETF16.767.577.537.530.040.04
BSMPInvesco Bull20200213ETF17.173.983.983.980.000.00
BSMQInvesco Bull20200213ETF13.077.437.437.430.000.00
BSMRInvesco Bull20200213ETF16.033.935.905.90-1.97-1.97
BSMSInvesco Bull20200213ETF15.73
BSMTInvesco Bull20200213ETF17.025.725.725.720.000.00
BSQRBSQUARE Corp20200213A133.4199.6351.2699.6350.350.00
BSRRSierra Banco20200213A31.769.485.606.273.813.21
BSTCBioSpecifics20200213A60.7912.598.379.204.233.39
BSVVanguard Sho20200213ETF1.240.470.370.380.100.08
BSVNBank7 Corp.20200213A187.7933.1135.5535.55-2.45-2.45
BSXBoston Scien20200213A2.541.391.081.100.310.29
BTAIBioXcel Ther20200213A62.4120.2524.6724.97-4.85-4.67
BTALAGFiQ U.S. M20200213ETF39.9712.539.9610.272.582.27
BTEBaytex Energ20200213A91.5440.7333.9030.436.5610.31
BTECPrincipal He20200213ETF24.219.429.028.720.400.70
BTGB2Gold Corp.20200213A23.879.824.275.865.543.95
BTNBallantyne S20200213A398.12235.24148.18212.340.0021.49
BTUPeabody Ener20200213A18.587.271.111.506.095.78
BTYSiPath Series20200213ETF15.3412.7512.7512.750.000.00
BUGGlobal X Cyb20200213ETF81.4624.0117.9016.641.207.33
BULPacer US Cas20200213ETF24.1112.1410.4312.141.710.00
BURLBURLINGTON S20200213A8.251.660.310.741.360.92
BUSEFirst Busey20200213A15.477.572.072.302.155.18
BUYUSCF SummerH20200213ETF95.28
BUYNUSCF SummerH20200213ETF105.9936.143.893.8932.3932.39
BVBrightView H20200213A33.798.435.566.162.872.26
BVALBrand Value20200213ETF16.094.852.032.642.822.22
BVSNBroadvision20200213A751.5087.2496.6470.20-10.1316.82
BWBabcock & Wi20200213A76.4123.644.485.4718.9418.23
BWABorgWarner I20200213A4.873.822.752.521.071.30
BWBBridgewater20200213A34.0940.068.938.8032.4132.58
BWENBroadwind En20200213A283.30105.7396.9995.1910.2410.58
BWFGBankwell Fin20200213A132.5526.1213.4813.1313.1713.52
BWL AABowl America20200213A275.4489.7559.9486.4730.073.31
BWXSPDR Bloombe20200213ETF3.671.630.970.970.670.67
BWXTBWX Technolo20200213A7.271.690.180.551.511.14
BWZSPDR Bloombe20200213ETF35.126.376.146.370.230.00
BXThe Blacksto20200213A2.811.250.940.390.310.86
BXCBlueLinx Hol20200213A61.9219.007.305.688.3113.28
BXGBluegreen Va20200213A168.1251.5047.9048.571.712.91
BXMTBlackstone M20200213A2.792.070.150.221.171.84
BXPBoston Prope20200213A6.671.810.350.521.461.29
BXRXBaudax Bio,20200213A168.9746.2135.2936.329.799.89
BXSBancorpSouth20200213A7.391.950.480.481.471.47
BYByline Banco20200213A16.613.31-0.62-0.533.923.84
BYDBoyd Gaming20200213A8.4542.9435.5040.747.502.22
BYFCBroadway Fin20200213A609.86303.09303.09303.090.000.00
BYLDiShares Yiel20200213ETF6.362.211.992.260.22-0.05
BYNDBeyond Meat,20200213A9.573.031.291.391.741.65
BYSIBeyondSpring20200213A150.8835.5421.0515.2913.5620.22
BZHBeazer Homes20200213A17.645.643.103.932.541.71
BZQProShares Ul20200213ETF4.962.341.671.110.681.23
CCitigroup In20200213A1.350.90-0.50-0.121.401.02
CAAPCorporacion20200213A50.9116.4010.119.035.797.37
CAASChina Automo20200213A211.62173.93164.05164.0510.0610.06
CABACabaletta Bi20200213A331.0736.3519.799.9713.8626.31
CABOCable One, I20200213A5.035.054.134.810.280.07
CACCamden Natio20200213A23.6318.910.724.628.3714.19
CACCCredit Accep20200213A24.506.654.044.182.612.46
CACGClearBridge20200213ETF31.3710.519.879.850.640.66
CACICACI INTERNA20200213A18.904.021.481.662.532.36
CADECadence Banc20200213A6.753.260.731.192.542.08
CAECAE INC20200213A5.711.60-0.32-0.151.911.75
CAGConagra Bran20200213A3.671.900.140.161.111.74
CAHCardinal Hea20200213A4.431.430.800.700.630.73
CAICAI Internat20200213A24.137.411.730.075.617.34
CAKECheesecake F20200213A9.982.931.050.900.892.02
CALCaleres Inc20200213A16.914.331.371.892.942.44
CALACalithera Bi20200213A53.9426.788.9211.257.6615.30
CALFPacer US Sma20200213ETF7.604.003.104.000.900.00
CALMCal-Maine Fo20200213A11.105.940.894.151.851.79
CALXCALIX, INC.20200213A22.444.881.643.023.241.86
CAMPCalAmp Corp.20200213A21.478.882.493.313.025.48
CAMTCamtek Ltd20200213A27.198.727.714.980.833.75
CAPEiPath Shille20200213ETN9.633.461.471.831.981.63
CAPLCrossAmerica20200213A106.8749.8547.2848.730.941.12
CAPRCapricor The20200213A255.0483.7346.4339.4336.5844.50
CARAvis Budget20200213A10.504.000.971.203.022.82
CARACara Therape20200213A18.266.344.973.761.372.58
CARECARTER BANK20200213A26.229.464.265.151.054.28
CARGCarGurus, In20200213A11.053.581.261.102.292.48
CAROCarolina Fin20200213A14.854.112.582.961.531.14
CARSCars.com Inc20200213A15.0729.971.5627.722.562.25
CARVCarver Banco20200213A359.28112.37112.37112.370.000.00
CARZFirst Trust20200213ETF34.0214.1114.4514.11-0.340.00
CASACasa Systems20200213A25.5824.274.595.445.8618.44
CASHMeta Financi20200213A7.302.891.401.561.491.33
CASICASI Pharmac20200213A62.2121.302.441.5518.1319.78
CASSCass Informa20200213A64.4316.3513.9214.202.392.15
CASYCasey's Gene20200213A11.003.580.761.152.822.44
CATCaterpillar20200213A3.161.290.120.091.161.19
CATBCatabasis Ph20200213A69.7930.9219.9624.9311.096.01
CATCCAMBRIDGE BA20200213A166.1217.6012.6410.883.986.73
CATHGlobal X S&P20200213ETF10.584.313.103.101.211.21
CATMCardtronics20200213A15.243.201.061.242.101.97
CATOCATO CORP20200213A20.325.112.521.952.583.16
CATSCatasys Inc.20200213A62.4521.149.488.319.9712.82
CATYCathay Gener20200213A8.685.651.602.004.093.68
CBChubb Limite20200213A4.201.170.550.580.610.59
CBANColony Bankc20200213A161.9434.9027.9214.515.4420.32
CBATCBAK Energy20200213A455.54239.56236.00236.083.633.55
CBAYCymabay Ther20200213A66.5526.0322.0420.333.755.71
CBBCincinnati B20200213A36.6424.1820.7521.162.803.02
CBFVCB Financial20200213A466.6159.8258.1858.840.000.97
CBIOCatalyst Bio20200213A25.9613.256.235.886.287.37
CBLCBL& Associa20200213A58.1529.0522.1620.505.848.54
CBLICleveland Bi20200213A105.6450.2538.6240.4910.709.79
CBMBCBM Bancorp,20200213A57.9228.1630.0328.16-1.880.00
CBMGCellular Bio20200213A44.8617.8810.089.057.758.85
CBNKCapital Banc20200213A128.7542.8819.7119.7123.6023.60
CBOECboe Global20200213A12.853.110.651.532.451.58
CBONVanEck Vecto20200213ETF49.4521.1921.1921.190.000.00
CBPOChina Biolog20200213A10.144.023.113.640.910.38
CBRECBRE GROUP,20200213A4.971.140.290.330.840.80
CBRLCracker Barr20200213A10.562.210.650.811.571.41
CBSHCommerce Ban20200213A5.342.330.740.971.591.36
CBTCabot Corpor20200213A14.283.010.540.792.482.23
CBTXCBTX, Inc. C20200213A42.6720.084.584.5915.3715.73
CBUCommunity Ba20200213A8.912.891.251.461.631.42
CBZCBIZ, Inc.20200213A10.332.670.110.812.551.86
CCThe Chemours20200213A11.008.724.595.014.093.70
CCAPCrescent Cap20200213A74.6114.9714.9014.890.070.08
CCBCoastal Fina20200213A353.4669.6646.2567.6713.991.90
CCBGCapital City20200213A51.2511.249.8310.191.411.06
CCCClarivate An20200213A9.682.931.601.891.331.04
CCCLChina Cerami20200213A201.95106.35104.8293.345.2313.01
CCDCalamos Dyna20200213A21.237.995.797.240.950.74
CCEPCoca-Cola Eu20200213A10.553.482.082.411.381.07
CCFChase Corpor20200213A199.4654.5343.0445.468.709.08
CCHCollier Cree20200213A119.1119.9314.4416.025.493.92
CCICrown Castle20200213A5.102.931.641.481.291.44
CCJCameco Corpo20200213A10.855.510.881.754.633.77
CCKCrown Holdin20200213A7.342.341.181.391.160.95
CCLCarnival Cor20200213A2.701.440.220.291.221.16
CCLPCSI Compress20200213A134.2056.2630.6630.1426.9026.87
CCMPCabot Microe20200213A22.095.682.652.542.933.14
CCNECNB Financia20200213A89.3023.5122.1621.841.351.68
CCOClear Channe20200213A37.0413.907.369.716.544.20
CCOICogent Commu20200213A16.443.091.261.711.821.38
CCORCore Alterna20200213ETF18.783.493.293.290.200.20
CCRCONSOL Coal20200213A45.0916.079.2510.284.805.81
CCRCChina Custom20200213A251.4395.02117.49126.690.00-31.81
CCRNCross Countr20200213A28.558.881.862.747.066.19
CCSCENTURY COMM20200213A11.336.703.223.433.493.29
CCXChurchill Ca20200213A84.0421.3911.8110.213.2011.10
CCXIChemoCentryx20200213A16.715.511.691.803.833.73
CDAYCeridian HCM20200213A11.492.520.931.301.391.21
CDCVictoryShare20200213ETF4.456.329.157.56-2.83-1.24
CDECoeur Mining20200213A16.427.752.602.044.025.70
CDEVCentennial R20200213A38.1813.446.766.466.576.97
CDKCDK Global,20200213A7.652.540.711.321.831.21
CDLVictoryShare20200213ETF12.693.572.582.610.980.96
CDLXCardlytics,20200213A35.978.713.535.614.963.09
CDMOAvid Bioserv20200213A34.0516.005.865.174.7110.56
CDNACareDx, Inc.20200213A20.855.92-0.100.856.025.08
CDNSCadence Desi20200213A6.654.390.272.901.811.49
CDORCondor Hospi20200213A32.184.272.442.411.831.86
CDRCedar Realty20200213A38.1916.6114.4014.432.072.18
CDTXCidara Thera20200213A77.6924.5122.0016.542.097.97
CDWCDW Corporat20200213A6.794.492.102.382.412.13
CDXCChromaDex Co20200213A46.0519.878.458.9911.4210.90
CDXSCodexis, Inc20200213A17.128.101.462.256.665.86
CDZICADIZ, Inc.20200213A25.2514.664.313.163.8211.29
CECelanese Cor20200213A6.932.571.481.701.090.87
CECECeco Environ20200213A48.7313.986.385.387.318.71
CEFSSaba Closed-20200213ETF46.2115.0913.7913.791.301.30
CEICamber Energ20200213A117.3553.2344.8547.607.645.63
CEIXCONSOL Energ20200213A19.487.531.551.715.925.83
CELCellcom Isra20200213A60.2921.6220.0921.241.530.39
CELCCelcuity Inc20200213A909.36239.85214.51111.1715.60124.33
CELHCelsius Hold20200213A46.2223.869.089.2414.9914.84
CELPCypress Envi20200213A293.7089.4971.1158.1322.0931.46
CEMBiShares J.P.20200213ETF13.535.105.075.070.030.03
CEMIChembio diag20200213A98.8177.3113.6111.032.5758.81
CENTCentral Gard20200213A27.4113.632.323.204.9610.21
CENT AACentral Gard20200213A16.946.041.020.545.055.53
CENXCentury Alum20200213A19.077.682.913.364.774.32
CEPUCentral Puer20200213A79.0531.6116.9618.8113.6412.81
CEQPCrestwood Eq20200213A14.763.361.091.252.272.11
CERCCerecor Inc.20200213A106.4428.1124.1224.523.973.63
CERNCerner Corp20200213A3.771.480.69-0.130.791.60
CERSCerus Corp20200213A22.668.872.663.726.215.15
CETVCentral Euro20200213A22.369.679.029.090.650.58
CETXCEMTREX INC.20200213A143.9756.3934.0246.4513.369.93
CEVACEVA Inc.20200213A27.5711.523.844.257.707.31
CEWWisdomTree20200213ETF34.055.785.785.780.000.00
CEYVictoryShare20200213ETF24.843.964.013.94-0.050.02
CEZVictoryShare20200213ETF26.174.984.984.980.000.00
CFCF Industrie20200213A10.583.651.161.562.472.08
CFAVictoryShare20200213ETF6.722.892.362.440.530.45
CFBCrossFirst B20200213A53.6113.307.507.855.435.47
CFBICommunity Fi20200213A80.5715.151.601.6013.5913.59
CFBKCentral Fede20200213A161.4019.2519.2519.250.000.00
CFFACF Finance A20200213A190.1499.1299.1299.120.000.00
CFFIC&F Financia20200213A305.7150.5127.9931.2624.5819.23
CFFNCapitol Fede20200213A8.5917.522.002.1016.0716.05
CFGCitizens Fin20200213A2.701.330.190.291.141.04
CFMSConformis, I20200213A40.2627.28-3.78-5.5230.9133.25
CFOVictoryShare20200213ETF6.393.213.013.750.20-0.54
CFRCullen/Frost20200213A8.991.951.151.350.800.60
CFRXContraFect C20200213A101.0724.4518.9717.003.497.44
CFXColfax Corpo20200213A10.473.141.841.381.301.76
CGThe Carlyle20200213A5.703.380.800.871.542.50
CGACHINA GREEN20200213A126.9459.3449.5250.1210.179.25
CGBDTCG BDC, Inc20200213A11.486.611.291.154.565.47
CGCCanopy Growt20200213A9.223.621.501.652.121.97
CGENCompugen Ltd20200213A42.7712.735.305.427.287.30
CGIXCancer Genet20200213A155.1256.3021.8830.5434.2925.92
CGNXCognex Corp20200213A9.466.031.341.441.104.53
CGOCalamos Glob20200213A32.2115.2013.9913.711.221.50
CGWInvesco S&P20200213ETF10.515.171.664.663.510.51
CHADDirexion Dai20200213ETF9.474.624.484.380.140.24
CHAPChaparral En20200213A110.6051.2531.9937.8112.6413.38
CHAUDirexion Dai20200213ETF6.472.981.441.111.541.88
CHCIComstock Hol20200213A891.64200.02196.60196.603.763.76
CHCOCity Holding20200213A21.627.733.293.954.443.78
CHCTCommunity He20200213A21.546.654.333.962.322.69
CHDChurch & Dwi20200213A2.702.78-2.46-0.913.833.69
CHDNChurchill Do20200213A11.073.330.981.071.682.26
CHEChemed Corpo20200213A25.045.782.722.953.062.83
CHEFThe Chef's W20200213A35.1212.528.658.933.723.63
CHEKCheck-Cap Lt20200213A276.4380.4632.9152.6345.9628.03
CHEPAGFiQ U.S. M20200213ETF217.20119.08119.08119.080.000.00
CHFSCHF Solution20200213A56.8461.559.0528.8940.3932.42
CHGGCHEGG, INC.20200213A6.612.10-0.97-1.063.083.16
CHGXChange Finan20200213ETF16.125.104.994.990.110.11
CHHChoice Hotel20200213A12.404.292.422.811.871.48
CHICalamos Conv20200213A15.298.454.474.853.993.61
CHICGlobal X MSC20200213ETF211.9068.4750.4266.0818.172.38
CHIEGlobal X MSC20200213ETF306.16143.34143.34143.340.000.00
CHIHGlobal X MSC20200213ETF366.6054.2354.9054.90-0.67-0.67
CHIIGlobal X MSC20200213ETF545.7949.5349.5349.530.000.00
CHIKGlobal X MSC20200213ETF72.6523.1415.8321.917.361.24
CHILGlobal X MSC20200213ETF83.8022.3822.3822.380.000.00
CHIMGlobal X MSC20200213ETF223.8753.2353.2353.230.000.00
CHIQGlobal X MSC20200213ETF20.4911.475.414.856.086.65
CHIRGlobal X MSC20200213ETF86.3334.0225.6130.87-0.373.08
CHISGlobal X MSC20200213ETF37.699.766.096.093.673.67
CHIUGlobal X MSC20200213ETF133.6165.8865.8865.880.000.00
CHIXGlobal X MSC20200213ETF33.2723.9813.7423.4610.320.52
CHKChesapeake E20200213A7.7217.3514.5515.032.782.32
CHKPCheck Point20200213A5.452.790.921.171.881.63
CHMAChiasma, Inc20200213A40.4017.496.158.6011.258.91
CHMGChemung Fina20200213A231.6762.8462.8462.840.000.00
CHMICHERRY HILL20200213A16.623.973.373.490.590.47
CHNALoncar China20200213ETF58.5333.6829.5632.431.311.25
CHNGChange Healt20200213A9.257.177.377.43-0.31-0.26
CHNRChina Natura20200213A311.59205.43112.92112.9295.6295.62
CHPMCHP Merger C20200213A222.66114.18118.57118.57-4.34-4.34
CHRACharah Solut20200213A206.96276.5971.50276.21276.550.38
CHRSCoherus BioS20200213A16.914.912.502.172.262.74
CHRWC.H. Robinso20200213A4.814.110.250.393.913.77
CHSChicos FAS,20200213A24.7111.834.244.547.607.29
CHTRCharter Comm20200213A7.642.071.311.430.760.64
CHUYChuy's Holdi20200213A39.9516.323.1422.145.37-5.86
CHWCalamos Glob20200213A18.0610.786.075.994.734.80
CHWYChewy, Inc.20200213A11.583.551.261.372.282.18
CHYCalamos Conv20200213A11.016.512.11-0.330.896.82
CICIGNA Corpor20200213A8.162.61-0.110.042.712.57
CIACitizens, In20200213A54.8519.3112.9814.206.345.12
CIBRFirst Trust20200213ETF10.134.673.543.651.121.02
CIDVictoryShare20200213ETF31.2214.0213.9814.030.050.00
CIDMCinedigm Cor20200213A338.92151.29138.6497.6011.8153.06
CIENCiena Corpor20200213A4.511.590.410.521.181.07
CIFSChina Intern20200213A280.90128.38117.58119.9013.248.41
CIGIColliers Int20200213A18.435.320.760.884.564.44
CIICCrescent Cap20200213A165.60
CILVictoryShare20200213ETF26.9413.7213.7713.72-0.050.00
CIMChimera Inve20200213A4.521.740.860.550.881.19
CINFCincinnati F20200213A4.654.230.722.263.541.99
CINRCINER RESOUR20200213A79.3523.2618.3614.733.728.53
CIOCITY OFFICE20200213A12.343.280.770.992.512.29
CIRCIRCOR Inter20200213A24.795.143.263.161.881.97
CITCIT Group In20200213A6.451.520.500.521.021.00
CIVBCivista Banc20200213A34.7313.578.8410.163.413.41
CIXComp X Inter20200213A1123.50115.6881.4188.9829.6426.23
CIZVictoryShare20200213ETF16.423.863.893.86-0.030.00
CIZNCitizens Hol20200213A341.6084.7051.2488.8033.86-4.10
CJJDChina Jo-Jo20200213A96.0328.9018.6723.963.744.94
CKHSeacor Holdi20200213A30.416.974.213.872.553.10
CKPTCheckpoint T20200213A152.7167.3442.2655.1112.6112.18
CKXCKX Lands, I20200213A576.66100.80171.79-34.720.00134.89
CLColgate-Palm20200213A1.731.41-0.230.481.640.94
CLARClarus Corpo20200213A40.4013.427.094.562.508.77
CLBCore Laborat20200213A15.744.262.112.192.152.07
CLBKColumbia Fin20200213A10.429.091.441.417.747.77
CLBSCaladrius Bi20200213A125.7638.9319.5028.5013.0610.45
CLCTCollectors U20200213A55.8824.107.004.4316.8320.14
CLDBCORTLAND BNC20200213A391.1387.0487.0487.040.000.00
CLDRCloudera, In20200213A9.294.420.801.983.632.44
CLDTCHATHAM LODG20200213A11.993.811.181.562.622.25
CLDXCelldex Ther20200213A74.5337.5015.2823.2422.4512.43
CLFCleveland-Cl20200213A13.0812.3210.1110.042.222.29
CLFDClearfield,20200213A211.0228.7423.8123.500.035.05
CLGXCorelogic, I20200213A7.682.111.061.371.050.74
CLHClean Harbor20200213A11.062.250.330.531.911.72
CLIMack-Cali Re20200213A8.331.910.450.291.461.62
CLIRClearSign Te20200213A453.91230.75195.86173.0351.8958.79
CLIXProShares Lo20200213ETF15.745.163.524.001.641.16
CLMTCalumet Spec20200213A71.3830.8026.2623.074.407.72
CLNCColony Credi20200213A20.936.794.485.142.311.65
CLNEClean Energy20200213A36.9816.035.595.909.3510.12
CLNYColony Capit20200213A20.687.354.654.712.682.63
CLOUGlobal X Clo20200213ETF12.919.263.204.076.055.19
CLPRClipper Real20200213A67.4513.264.265.358.817.91
CLPSCLPS Incorpo20200213A324.88145.6172.2184.6279.0263.12
CLPTClearPoint N20200213A110.2546.9937.5336.923.209.91
CLRCONTINENTAL20200213A7.922.601.741.680.850.92
CLRBCellectar Bi20200213A76.2835.4718.8111.4913.9424.01
CLRGIQ Chaikin U20200213ETF11.423.973.973.970.000.00
CLROClearOne, In20200213A470.482256.54214.2555.740.001322.82
CLSCelestica, I20200213A12.556.842.662.274.194.57
CLSDClearside Bi20200213A79.2825.3410.3110.6611.7514.67
CLSKCLEANSPARK I20200213A224.15108.9534.3232.2981.5978.98
CLSNCelsion Corp20200213A113.8849.9614.0830.1336.5819.92
CLTLInvesco Trea20200213ETF1.870.850.790.570.060.28
CLUBTown Sports20200213A246.0291.6467.6055.1911.8635.92
CLVSClovis Oncol20200213A12.205.781.732.404.063.38
CLWClearwater P20200213A35.3810.187.047.893.092.28
CLWTEuro Tech Ho20200213A346.0061.7552.4945.395.3916.31
CLXClorox Compa20200213A4.231.791.181.450.610.34
CLXTCalyxt, Inc.20200213A70.1019.071.760.7915.7018.27
CMCanadian Imp20200213A2.010.930.430.550.490.37
CMAComerica Inc20200213A5.581.410.550.690.860.72
CMBMCambium Netw20200213A255.0646.5738.6037.348.249.23
CMBSiShares CMBS20200213ETF20.807.947.697.630.250.30
CMCCommercial M20200213A5.182.300.060.192.242.12
CMCLCaledonia Mi20200213A94.7727.462.005.0425.5422.49
CMCOColumbus McK20200213A28.255.484.965.754.223.43
CMCS AAComcast Corp20200213A2.241.280.390.550.890.73
CMCTCIM Commerci20200213A87.0914.5013.0812.901.421.60
CMDCantel Medic20200213A19.425.141.922.863.212.28
CMDYiShares Bloo20200213ETF50.913.103.223.10-0.120.00
CMECME Group In20200213A7.171.830.531.421.300.42
CMFiShares Cali20200213ETF2.120.910.880.880.030.03
CMGChipotle Mex20200213A8.572.330.991.221.331.11
CMICummins Inc.20200213A5.575.150.800.814.374.36
CMLSCumulus Medi20200213A71.4640.8220.6521.6819.7819.56
CMOCapstead Mor20200213A12.474.072.082.661.981.38
CMPCompass Mine20200213A14.853.162.052.091.121.07
CMPRCimpress PLC20200213A19.006.872.072.644.474.23
CMRECostamare In20200213A14.076.061.811.884.264.18
CMRXChimerix, In20200213A63.0024.9218.399.894.9915.01
CMSCMS Energy C20200213A2.141.741.080.950.660.79
CMTCore Molding20200213A380.84209.31207.30207.302.002.00
CMTLComtech Tele20200213A18.3413.3216.0213.90-2.75-0.55
CNXtrackers MS20200213ETF24.9711.6013.4320.43-1.83-8.85
CNACNA Financia20200213A10.123.180.831.662.341.51
CNATConatus Phar20200213A124.2372.8741.5337.5933.5235.60
CNBK AACentury Banc20200213A138.2122.7819.5919.692.673.08
CNBSAmplify Seym20200213ETF53.1416.1515.8216.080.320.06
CNCCentene Corp20200213A5.801.651.491.720.16-0.07
CNCEConcert Phar20200213A51.1111.761.823.119.428.65
CNCRLoncar Cance20200213ETF39.696.704.464.142.252.58
CNDTConduent Inc20200213A21.027.422.673.074.754.36
CNETChinaNet Onl20200213A83.7244.8431.9931.9913.4013.40
CNFRConifer Hold20200213A749.21354.73354.73354.730.000.00
CNHICNH INDUSTRI20200213A10.453.791.261.552.522.22
CNICanadian Nat20200213A3.140.850.350.470.510.38
CNKCinemark Hol20200213A8.763.222.072.121.161.11
CNMDCONMED Corpo20200213A16.594.361.962.422.031.94
CNNBCINCINNATI B20200213A60.3515.233.170.514.6314.68
CNNECannae Holdi20200213A11.183.303.984.45-0.68-1.15
CNOCNO Financia20200213A5.552.580.560.902.021.68
CNOBCenter Banco20200213A19.365.391.211.524.203.89
CNPCenterPoint20200213A3.803.823.143.140.680.68
CNQCanadian Nat20200213A3.481.53-0.150.021.681.51
CNRCornerstone20200213A25.167.861.732.173.805.67
CNRGSPDR S&P Ken20200213ETF16.6713.2613.2412.910.010.34
CNSCohen & Stee20200213A15.044.803.023.011.781.79
CNSLConsolidated20200213A20.5823.850.7318.1223.335.74
CNSPCNS Pharmace20200213A189.40135.8294.9992.2945.5744.43
CNSTConstellatio20200213A38.4911.875.827.914.143.97
CNTGCentogene N.20200213A515.39260.48241.38225.607.8234.23
CNTYCentury Casi20200213A37.539.964.974.305.005.68
CNXCNX Resource20200213A16.337.081.071.836.005.24
CNXMCNX Midstrea20200213A10.506.270.940.643.495.63
CNXNPC Connectio20200213A32.4310.054.444.612.305.42
CNXTVanEck Vecto20200213ETF25.7210.309.4810.640.82-0.34
CNYAiShares MSCI20200213ETF35.9125.7225.7025.700.020.02
COGlobal Cord20200213A42.2919.9013.8013.845.926.08
COCPCocrystal Ph20200213A123.8193.3168.2364.0825.0429.24
CODACoda Octopus20200213A87.8223.6819.4619.913.883.79
CODICompass Dive20200213A21.976.214.374.181.842.03
CODXCo-Diagnosti20200213A40.7517.039.3812.377.434.67
COFCapital One20200213A3.481.171.191.21-0.03-0.04
COFSCHOICEONE FI20200213A427.18138.62119.17106.990.0030.81
COGCabot Oil &20200213A6.762.571.251.441.331.13
COHNCohen & Comp20200213A320.2988.7489.2275.570.8413.10
COHRCoherent Inc20200213A22.917.392.703.134.704.26
COHUCohu Inc20200213A31.4019.823.8713.3414.486.57
COKECoca-Cola Co20200213A59.1015.778.888.084.687.99
COLBColumbia Ban20200213A10.922.791.131.431.181.27
COLDAmericold Re20200213A4.782.510.981.051.531.46
COLLCollegium Ph20200213A26.8412.107.527.824.534.29
COLMColumbia Spo20200213A8.765.190.781.501.503.67
COMDirexion Aus20200213ETF47.776.536.536.530.000.00
COMBGraniteShare20200213ETF25.436.646.026.120.610.51
COMMCommScope Ho20200213A7.496.100.641.582.274.50
COMTiShares Comm20200213ETF16.954.323.734.030.590.30
CONECyrusOne Inc20200213A7.563.512.412.541.070.97
CONNConn's Inc.20200213A23.446.902.462.894.414.01
COOThe Cooper C20200213A9.372.481.221.181.261.30
COOPMr. Cooper G20200213A18.606.831.741.915.124.95
COPConocoPhilli20200213A2.810.880.190.080.690.80
COPXGlobal X Cop20200213ETF33.6910.898.118.162.782.73
CORCoresite Rea20200213A9.312.881.171.481.711.40
CORECore Mark Ho20200213A18.537.670.951.886.785.84
CORPPIMCO Invest20200213ETF7.862.241.661.670.590.57
CORRCorEnergy In20200213A18.006.203.523.982.682.22
CORTCorcept Ther20200213A15.095.700.490.423.245.26
CORVCorrevio Pha20200213A84.6132.6221.1918.7610.9313.88
COSTCostco Whole20200213A3.621.20-0.010.571.210.63
COTYCOTY INC20200213A8.653.121.501.421.621.70
COUPCoupa Softwa20200213A11.287.014.474.481.992.53
COWiPath Series20200213ETN32.4816.5012.4815.974.020.55
COWNCowen Inc. C20200213A34.037.501.812.465.165.05
COWZPacer US Cas20200213ETF5.722.482.091.970.390.51
CPCanadian Pac20200213A5.501.620.450.571.171.05
CPACopa Holding20200213A24.089.544.676.891.902.64
CPAAConyers Park20200213A370.3723.9023.9023.900.000.00
CPAHCounterpath20200213A50.6625.297.8213.0915.7112.22
CPBCampbell Sou20200213A2.961.120.380.470.740.65
CPECallon Petro20200213A34.4713.155.666.787.486.34
CPFCentral Paci20200213A15.053.381.601.861.781.52
CPGCRESCENT POI20200213A31.1513.523.104.0210.409.49
CPHCCanterbury P20200213A312.15154.96154.96154.960.000.00
CPHIChina Pharma20200213A56.9437.7133.8430.872.846.83
CPICPI Inflatio20200213ETF12.27332.92332.92332.920.000.00
CPIXCumberland P20200213A175.09129.35116.79134.260.65-5.70
CPKChesapeake U20200213A34.187.743.784.583.963.16
CPLGCorePoint Lo20200213A34.396.785.835.430.951.35
CPLPCapital Prod20200213A37.119.861.291.138.268.72
CPRICapri Holdin20200213A6.232.290.921.021.381.28
CPRTCopart Inc20200213A5.812.031.271.100.760.93
CPRXCatalyst Pha20200213A21.5210.494.604.255.786.23
CPSCooper-Stand20200213A37.1010.173.513.956.496.23
CPSHCPS Technolo20200213A345.53110.6493.2892.4614.5318.25
CPSIComputer Pro20200213A35.988.385.744.222.564.16
CPSSConsumer Por20200213A237.2751.1538.8020.98-6.6129.72
CPSTCapstone Tur20200213A126.8548.5340.5236.396.7112.12
CPTCamden Prope20200213A6.011.340.060.241.281.11
CPTACapitala Fin20200213A21.797.704.964.932.752.78
CPZCalamos Long20200213A44.4527.1826.4526.450.730.73
CQPCheniere Ene20200213A22.007.002.252.824.764.19
CQQQInvesco Chin20200213ETF11.945.400.301.575.103.83
CRCrane Compan20200213A9.812.901.081.471.821.43
CRAICRA Internat20200213A139.1411.157.558.743.602.41
CRAKVanEck Vecto20200213ETF54.529.419.419.410.000.00
CRBNiShares MSCI20200213ETF21.5616.2515.7115.710.540.54
CRBPCorbus Pharm20200213A20.177.741.621.836.035.91
CRCCalifornia R20200213A22.8812.714.084.068.638.68
CRD AACrawford & C20200213A87.1711.637.778.333.823.31
CRD BBCrawford & C20200213A141.2924.5817.2218.735.365.84
CREECree Inc20200213A10.558.401.894.310.684.03
CREGChina Recycl20200213A274.5476.9557.3354.5623.2322.39
CREXCREATIVE REA20200213A896.97175.30175.36177.65-4.50-2.32
CRHMCRH Medical20200213A41.8233.3612.6729.608.323.94
CRICarter's Inc20200213A10.622.521.671.340.851.18
CRISCuris Inc20200213A171.6869.9860.4460.455.789.53
CRKComstock Res20200213A44.4813.548.3610.594.832.95
CRLCharles Rive20200213A8.462.451.571.630.880.83
CRMsalesforce.c20200213A4.101.661.071.140.580.52
CRMDCorMedix Inc20200213A65.9723.0913.6513.879.359.23
CRMTAmerica's Ca20200213A29.868.303.444.254.864.05
CRNCCerence Inc.20200213A27.697.881.862.304.685.56
CRNTCeragon Netw20200213A52.5523.1316.2113.756.739.41
CRNXCrinetics Ph20200213A224.2865.7160.9160.222.675.50
CRONCronos Group20200213A14.636.022.653.013.373.00
CROPIQ Global Ag20200213ETF41.9639.4339.4339.430.000.00
CROXCrocs, Inc.20200213A12.716.092.543.573.542.54
CRSCarpenter Te20200213A19.984.431.021.513.352.93
CRSACrescent Acq20200213A78.0715.9815.9815.980.000.00
CRSPCRISPR Thera20200213A16.567.231.392.744.144.48
CRTCross Timber20200213A63.2416.0912.7912.773.293.32
CRTXCortexyme, I20200213A123.8139.0223.7629.429.309.60
CRUSCirrus Logic20200213A9.792.491.141.221.351.27
CRVLCorvel Corp20200213A48.8712.335.826.226.326.12
CRVSCorvus Pharm20200213A101.5846.1916.5725.4526.7120.80
CRWDCrowdStrike20200213A9.173.662.462.491.201.18
CRWSCrown Crafts20200213A272.0148.233.96-21.9643.3569.91
CRYCryoLife, In20200213A29.607.163.413.723.763.44
CSAVictoryShare20200213ETF25.8223.2623.2623.260.000.00
CSBVictoryShare20200213ETF23.879.128.468.460.660.66
CSBRChampions On20200213A195.5348.1638.7242.867.335.31
CSCOCisco System20200213A2.201.17-0.60-0.071.761.24
CSDInvesco S&P20200213ETF14.632.751.273.301.48-0.55
CSFVictoryShare20200213ETF13.155.654.935.000.720.64
CSFLCenterState20200213A6.462.580.800.841.201.74
CSGPCoStar Group20200213A12.712.401.071.161.311.10
CSGSCSG Systems20200213A16.433.121.541.641.581.48
CSIICardiovascul20200213A17.4412.830.951.122.2711.27
CSIQCanadian Sol20200213A11.404.532.533.021.601.51
CSLCarlisle Com20200213A10.902.481.311.361.171.12
CSLTCASTLIGHT HE20200213A87.3037.4833.3531.712.785.74
CSMProShares La20200213ETF8.923.623.513.490.110.13
CSMLIQ Chaikin U20200213ETF17.205.345.255.290.090.05
CSODCornerstone20200213A10.703.960.800.992.992.98
CSPICSP Inc.20200213A420.39132.94133.40133.40-0.45-0.45
CSPRCasper Sleep20200213A46.1914.5510.1812.483.832.07
CSQCalamos Stra20200213A11.8418.582.282.3216.5216.47
CSSEChicken Soup20200213A177.8569.5449.7969.7913.38-0.31
CSTECaesarstone20200213A33.6420.1312.407.234.1912.84
CSTLCastle Biosc20200213A72.5519.0412.6917.075.561.98
CSTMConstellium20200213A10.063.511.000.962.512.55
CSTRCapStar Fina20200213A34.2314.706.536.678.138.03
CSUCapital Seni20200213A79.1024.091.481.3922.0522.76
CSVCarriage Ser20200213A23.9013.301.226.344.376.93
CSWCCapital Sout20200213A14.9922.8921.4321.371.461.52
CSWICSW Industri20200213A25.448.025.085.802.942.22
CSXCSX Corporat20200213A2.741.160.480.510.680.65
CTASCintas Corp20200213A9.742.341.121.481.220.85
CTBCooper Tire20200213A14.963.742.112.401.581.34
CTBICommunity Tr20200213A41.2511.486.806.904.624.59
CTEKCynergisTek,20200213A208.7498.6642.4038.6055.5360.90
CTGComputer Tas20200213A73.6920.730.270.4120.5320.44
CTHRCharles & Co20200213A97.0154.3726.1522.875.3930.19
CTIBYunhong CTI20200213A191.8580.8280.0280.270.470.55
CTICCTI BioPharm20200213A103.1865.8935.0040.6333.2225.77
CTLCenturyLink,20200213A7.593.287.254.94-3.99-1.65
CTLTCATALENT, IN20200213A8.102.070.690.901.381.17
CTMXCytomX Thera20200213A32.7418.484.114.7414.8914.25
CTOConsolidated20200213A97.5518.3916.1816.061.592.33
CTRAContura Ener20200213A83.2821.8412.8012.078.349.79
CTRCCentric Bran20200213A269.0598.2170.5634.04-0.4462.94
CTRECARTRUST REI20200213A7.586.290.841.551.504.67
CTRMCastor Marit20200213A229.1485.7578.3077.744.807.96
CTRNCiti Trends,20200213A32.3212.465.675.976.786.60
CTSCTS Corporat20200213A20.774.800.641.854.172.96
CTSHCognizant Te20200213A2.201.25-0.13-0.121.391.37
CTSOCytosorbents20200213A44.5613.246.756.325.606.91
CTTCATCHMARK TI20200213A20.255.932.412.113.523.82
CTVACorteva, Inc20200213A4.541.18-0.21-0.251.391.43
CTXRCitius Pharm20200213A110.9563.8938.7529.9727.3434.95
CTXSCitrix Syste20200213A3.481.490.290.341.201.15
CUBCubic Corpor20200213A15.274.112.392.251.721.86
CUBAHerzfeld Car20200213A97.8128.659.06-19.285.7247.84
CUBECubeSmart20200213A3.412.070.990.821.081.25
CUBICUSTOMERS BA20200213A15.683.041.111.661.941.38
CUECue Biopharm20200213A56.5021.816.376.1815.5215.77
CUICUI Global,20200213A138.0245.3049.3148.78-4.26-3.47
CULPCulp, Inc.20200213A117.8333.0525.6119.435.3213.56
CUOContinental20200213A176.9643.4638.7540.912.942.55
CUREDirexion Dai20200213ETF4.901.670.920.900.750.77
CUROCURO Group H20200213A29.227.221.511.675.615.55
CUTInvesco MSCI20200213ETF16.054.553.913.860.640.69
CUTRCutera, Inc.20200213A28.0610.303.273.074.627.18
CUZCousins Prop20200213A6.811.54-0.01-0.011.551.55
CVACovanta Hold20200213A6.923.351.750.891.602.46
CVBFCVB Financia20200213A5.244.270.39-0.101.794.37
CVCOCavco Indust20200213A37.828.906.136.412.772.49
CVCYCentral Vall20200213A72.3916.4710.279.185.707.28
CVECenovus Ener20200213A11.154.850.901.313.953.54
CVEOCIVEO CORPOR20200213A90.5525.3018.0118.577.066.75
CVETCovetrus, In20200213A19.265.060.360.723.824.33
CVGICommercial V20200213A32.019.552.191.817.367.74
CVGWCalavo Growe20200213A22.645.692.142.393.483.30
CVICVR ENERGY,20200213A10.023.491.310.782.182.71
CVIACovia Holdin20200213A111.6149.0824.7534.4324.0214.69
CVLTCommault Sys20200213A10.8016.191.070.7315.4815.84
CVLYCodorus Vall20200213A120.7229.5121.8324.555.164.96
CVMCel-Sci Corp20200213A33.8715.19-0.706.0115.939.21
CVNACarvana Co.20200213A10.723.121.591.771.531.35
CVRChicago Rive20200213A150.0961.2861.2861.280.000.00
CVSCVS HEALTH C20200213A2.091.540.160.281.371.25
CVTICovenant Tra20200213A26.6511.714.305.267.226.56
CVUCPI Aerostru20200213A30.2714.1411.8511.862.292.28
CVVCVD Equipmen20200213A254.8673.15-42.59-42.59116.70116.70
CVXChevron Corp20200213A2.110.810.220.320.590.49
CVYInvesco Zack20200213ETF21.355.595.075.210.530.39
CWCurtiss-Wrig20200213A12.391.901.041.140.850.75
CWBSPDR Bloombe20200213ETF1.841.020.380.520.650.50
CWBCCommunity We20200213A259.0983.8688.2074.990.008.80
CWBRCohBar, Inc.20200213A224.2652.5217.3017.1835.4535.20
CWCOConsolidated20200213A29.7512.958.658.944.244.01
CWEBDirexion Dai20200213ETF23.785.543.653.111.882.43
CWENClearway Ene20200213A11.302.680.861.031.821.65
CWEN AAClearway Ene20200213A15.963.552.582.660.960.88
CWHCamping Worl20200213A16.914.621.521.893.032.74
CWISPDR MSCI AC20200213ETF5.001.701.250.960.460.72
CWKCushman & Wa20200213A11.363.491.151.472.322.02
CWSAdvisorShare20200213ETF56.5716.6416.1216.180.530.46
CWSTCasella Wast20200213A11.574.340.550.672.343.66
CWTCalifornia W20200213A11.202.491.100.761.391.73
CXDCChina XD Pla20200213A130.0945.8540.8434.166.2911.69
CXOCONCHO RESOU20200213A5.942.411.261.251.161.16
CXPCOLUMBIA PRO20200213A10.842.730.591.472.141.27
CXSEWisdomTree T20200213ETF18.084.737.126.43-2.39-1.70
CXWCoreCivic, I20200213A13.466.061.901.092.974.96
CYCypress Semi20200213A4.281.701.131.200.570.50
CYANCyanotech Co20200213A228.3272.0262.6162.619.559.55
CYBWisdomTree20200213ETF115.6315.8415.8415.840.000.00
CYBECyberoptics20200213A57.4816.989.8510.106.956.90
CYBRCyberArk Sof20200213A8.932.500.450.892.051.61
CYCCCyclacel Pha20200213A88.1651.9052.5650.72-0.661.19
CYCNCyclerion Th20200213A72.1522.4011.6111.2710.0111.12
CYDChina Yuchai20200213A43.7015.7312.0112.353.723.38
CYHCommunity He20200213A20.967.66-0.050.357.597.30
CYRNCYREN Ltd.20200213A330.30123.41123.41123.410.000.00
CYRXCryoPort, In20200213A32.9112.466.187.406.195.07
CYTKCytokinetics20200213A17.6914.2516.7921.79-2.64-7.52
CZAInvesco Zack20200213ETF10.1513.402.803.2010.8410.44
CZNCCitizens & N20200213A158.1123.14-16.599.7536.3313.28
CZRCaesars Ente20200213A6.953.021.331.471.691.55
CZWICitizens Com20200213A71.9333.7633.4832.790.290.97
CZZCosan Limite20200213A20.305.913.062.752.853.16
DDominion Ene20200213A2.751.361.221.150.130.21
DACDanaos Corpo20200213A80.1227.2210.068.9916.1918.24
DAIOData I/O Cor20200213A82.2418.7216.2516.242.462.47
DAKTDaktronics I20200213A32.617.440.675.316.582.12
DALDelta Air Li20200213A2.331.21-0.460.521.670.69
DALIFirst Trust20200213ETF19.9119.9318.5019.261.430.67
DALTAnfield Capi20200213ETF32.569.949.399.390.550.55
DANDana Incorpo20200213A11.836.130.09-1.733.857.82
DARDARLING INGR20200213A6.331.880.040.151.841.72
DAREDare Bioscie20200213A110.9854.8042.9147.7513.717.30
DAUDExchange-Tra20200213ETN57.488.055.995.992.062.06
DAUGFT Cboe Vest20200213ETF17.3114.47-11.2814.4725.790.00
DAXGlobal X Fun20200213ETF104.0254.3654.3654.360.000.00
DBDeutsche Ban20200213A9.073.641.191.512.452.13
DBAWXtrackers MS20200213ETF20.9111.438.9811.402.440.03
DBDDiebold Nixd20200213A16.228.290.641.177.527.14
DBEFXtrackers MS20200213ETF2.901.180.500.640.680.54
DBEHiM DBi Hedge20200213ETF24.80
DBEMXtrackers MS20200213ETF73.4122.7922.6922.790.10-0.01
DBEUXtrackers MS20200213ETF3.151.360.550.540.800.81
DBEZXtrackers MS20200213ETF16.335.625.595.590.030.03
DBGRXtrackers MS20200213ETF63.8217.54-0.9717.5418.490.00
DBIDesigner Bra20200213A10.774.112.712.991.391.11
DBJPXtrackers MS20200213ETF3.261.330.370.470.960.87
DBLVAdvisorShare20200213ETF31.5782.4578.8878.883.603.60
DBMFiM DBi Manag20200213ETF20.191.271.271.270.000.00
DBVTDBV Technolo20200213A20.087.423.334.474.102.95
DBXDropbox, Inc20200213A5.532.220.680.921.551.30
DCARDropCar, Inc20200213A274.69103.6299.7699.303.704.58
DCHFExchange-Tra20200213ETN36.840.430.430.430.000.00
DCIDonaldson Co20200213A9.572.651.071.121.581.53
DCODucommun Inc20200213A34.579.370.841.938.037.44
DCOMDime Communi20200213A18.2011.644.644.806.886.94
DCPDCP Midstrea20200213A15.616.022.131.683.854.35
DCPHDeciphera Ph20200213A33.5311.080.791.4810.019.66
DDDuPont de Ne20200213A3.081.340.720.260.631.08
DDD3D Systems C20200213A10.184.780.470.944.313.85
DDGProshares Sh20200213ETF46.2829.0218.9830.87-0.08-1.95
DDIVFirst Trust20200213ETF10.353.984.774.76-0.79-0.79
DDLSWisdomTree D20200213ETF57.2317.0714.6112.590.334.46
DDMProShares Ul20200213ETF2.571.030.270.430.760.60
DDOGDatadog, Inc20200213A13.744.201.231.352.972.86
DDSDillards Inc20200213A16.795.341.081.974.113.37
DDWMWisdomTree D20200213ETF16.086.753.876.742.870.01
DEDeere & Comp20200213A5.911.480.660.720.830.77
DEAEasterly Gov20200213A4.961.970.851.051.110.92
DEACDiamond Eagl20200213A42.3116.477.9311.128.245.36
DECKDeckers Outd20200213A11.222.370.661.111.701.26
DEEFXtrackers FT20200213ETF94.728.217.277.270.940.94
DEFInvesco Defe20200213ETF40.6212.0010.5910.811.101.20
DEFAiShares Adap20200213ETF23.2813.7113.7113.710.000.00
DEIDouglas Emme20200213A5.762.100.290.421.821.68
DELLDell Technol20200213A7.661.600.690.630.910.97
DEMWisdomTree E20200213ETF8.044.365.294.13-0.930.23
DENNDENNY'S CORP20200213A7.934.693.082.221.602.46
DESWisdomTree U20200213ETF4.721.80-0.50-0.552.302.35
DESPDespegar.com20200213A19.326.651.262.225.364.43
DEURExchange-Tra20200213ETN17.435.214.554.550.660.66
DEUSXtrackers Ru20200213ETF12.392.782.632.750.150.03
DEWWisdomTree G20200213ETF30.677.204.477.202.730.00
DFEWisdomTree E20200213ETF12.522.661.902.040.760.62
DFENDirexion Dai20200213ETF16.815.332.523.172.822.16
DFFNDIFFUSION PH20200213A62.3327.9221.1323.936.744.00
DFINDonnelley Fi20200213A24.087.532.753.744.633.79
DFJWisdomTree J20200213ETF9.221.950.801.211.150.73
DFNDReality Shar20200213ETF36.0128.5228.5228.520.000.00
DFNLDavis Select20200213ETF46.6910.6712.9110.67-2.240.00
DFSDiscover Fin20200213A3.241.020.660.570.370.45
DFVLiPath US Tre20200213ETF62.97
DGDollar Gener20200213A4.471.190.530.870.660.31
DGAZVelocityShar20200213ETN22.506.893.492.862.954.03
DGBPExchange-Tra20200213ETN25.9512.5712.3113.090.26-0.53
DGIC AADonegal Grou20200213A78.2639.039.647.631.9328.72
DGIC BBDonegal Grou20200213A172.9177.8377.8377.830.000.00
DGIIDigi Interna20200213A22.1618.2714.6814.453.593.82
DGLDVelocityShar20200213ETF16.064.534.874.99-0.34-0.46
DGLYDigital Ally20200213A111.9361.8038.6643.6120.7918.30
DGPDB Gold Doub20200213ETN39.428.436.927.351.511.08
DGREWisdomTree T20200213ETF49.5417.9218.0218.00-0.10-0.08
DGROiShares Core20200213ETF2.351.350.610.630.740.71
DGRSWisdomTree T20200213ETF25.946.176.095.960.080.22
DGRWWisdomTree T20200213ETF3.391.651.561.350.080.30
DGSWisdomTree E20200213ETF12.9323.3222.4723.090.860.23
DGTSPDR Global20200213ETF30.609.954.094.675.875.28
DGXQuest Diagno20200213A6.211.490.490.541.000.95
DGZDB Gold Shor20200213ETN135.9280.9666.7273.2912.517.57
DHID.R. Horton20200213A2.411.500.610.650.890.84
DHILDiamond Hill20200213A222.6460.2456.6853.273.647.07
DHRDanaher Corp20200213A2.561.420.370.341.051.08
DHSWisdomTree U20200213ETF3.000.880.460.590.420.29
DHTDHT HOLDINGS20200213A17.068.943.394.855.564.10
DHXDHI Group, I20200213A70.9926.6916.9920.519.626.20
DIASPDR Dow Jon20200213ETF0.780.38-0.300.260.680.12
DIALColumbia Div20200213ETF14.464.153.924.020.230.13
DIETDefiance Nex20200213ETF22.589.388.419.380.970.00
DIGProShares Ul20200213ETF8.044.122.232.331.891.79
DIMWisdomTree I20200213ETF20.105.094.984.980.110.11
DINDine Brands20200213A17.913.490.921.172.572.32
DINTDavis Select20200213ETF51.1257.8052.9851.726.986.15
DIODDiodes Inc20200213A12.527.391.281.946.155.50
DISThe Walt Dis20200213A1.460.860.610.760.250.10
DISC AADiscovery, I20200213A3.623.820.091.271.422.53
DISC BBDiscovery, I20200213A0.521041.721041.721041.720.000.00
DISC KKDiscovery, I20200213A3.831.970.430.531.201.44
DISHDISH Network20200213A3.805.975.185.070.800.90
DITAMCON Distri20200213A267.4176.5275.0275.021.481.48
DIVGlobal X Sup20200213ETF8.6713.850.8512.221.121.62
DIVAAGFiQ Hedged20200213ETF73.1424.0424.0424.040.000.00
DIVBiShares U.S.20200213ETF8.5853.2218.5927.5734.2125.63
DIVCC-Tracks Exc20200213ETN402.08
DIVOAmplify CWP20200213ETF40.195.894.785.811.110.08
DIVYReality Shar20200213ETF78.3818.0518.0518.050.000.00
DJCBETRACS Bloom20200213ETN1290.31
DJCIETRACS Linke20200213ETN25.659.876.836.833.043.04
DJCODaily Journa20200213A140.0283.45
DJDInvesco Dow20200213ETF28.0312.0911.0410.991.051.10
DJPiPath Bloomb20200213ETN5.661.861.010.980.840.87
DJPYExchange-Tra20200213ETN20.183.483.483.480.000.00
DKDelek US Hol20200213A15.805.352.782.852.582.51
DKLDELEK LOGIST20200213A44.3113.939.259.514.494.43
DKSDick's Sport20200213A7.351.96-0.690.082.651.89
DLADelta Appare20200213A95.0522.3018.8022.003.430.30
DLBDolby Labora20200213A6.675.463.734.451.741.01
DLBRVelocityShar20200213ETN160.42
DLHCDLH Holdings20200213A333.5577.6585.0165.95-0.0111.67
DLNWisdomTree U20200213ETF2.740.730.530.550.210.18
DLNGDYNAGAS LNG20200213A89.0023.2019.7116.573.296.64
DLPHDelphi Techn20200213A9.927.594.344.553.253.05
DLPNDolphin Ente20200213A288.77115.6596.6697.3211.6918.24
DLRDigital Real20200213A3.761.390.851.150.540.25
DLSWisdomTree I20200213ETF7.172.142.042.040.100.10
DLTHDuluth Holdi20200213A27.768.031.172.106.845.93
DLTRDollar Tree20200213A5.282.270.610.841.661.43
DLXDeluxe Corpo20200213A10.912.621.431.391.191.23
DMACDiaMedica Th20200213A345.0472.5552.8960.6112.4411.95
DMDVAAM S& P Dev20200213ETF29.4017.8117.8117.810.000.00
DMLPDorchester M20200213A51.8527.992.626.0525.0822.19
DMPIDelMar Pharm20200213A233.3992.8982.1978.6816.1914.23
DMRCDigimarc Cor20200213A44.2212.354.644.957.617.41
DMREDeltaShares20200213ETF45.2814.5014.5014.500.000.00
DMRIDeltaShares20200213ETF247.7721.4721.4721.470.000.00
DMRLDeltaShares20200213ETF59.0627.8417.7215.546.9012.28
DMRMDeltaShares20200213ETF31.6759.2019.6315.42-2.3143.01
DMRSDeltaShares20200213ETF43.0355.7932.35-20.6925.4978.16
DMTKDermTech, In20200213A190.1750.8532.7036.8610.8813.99
DNKNDunkin' Bran20200213A5.601.870.290.311.061.56
DNLWisdomTree G20200213ETF25.537.277.087.200.180.06
DNLIDenali Thera20200213A32.3216.658.038.738.657.95
DNNDenison Mine20200213A64.5527.4725.0624.842.422.63
DNOVFT Cboe Vest20200213ETF30.3314.7614.7614.760.000.00
DNOWNOW INC.20200213A11.334.211.821.942.422.26
DNRDenbury Reso20200213A13.118.424.656.372.732.05
DODiamond Offs20200213A25.8211.082.313.238.457.82
DOCPHYSICIANS R20200213A5.201.870.360.581.521.29
DOCUDocuSign, In20200213A10.053.740.830.752.902.99
DOGProShares Sh20200213ETF2.160.940.280.270.670.68
DOGSArrow Dogs o20200213ETF106.105.225.225.220.000.00
DOGZDogness (Int20200213A731.34342.85331.86313.6815.3529.35
DOLWisdomTree I20200213ETF17.294.744.344.410.390.32
DOMODomo, Inc. C20200213A36.9110.264.477.843.782.41
DONWisdomTree U20200213ETF5.202.050.870.851.181.20
DOOWisdomTree i20200213ETF34.806.234.654.651.581.58
DOOOBRP Inc. Com20200213A12.224.890.131.414.763.48
DOORMASONITE INT20200213A17.165.402.933.392.472.01
DORMDorman Produ20200213A26.177.013.954.363.002.65
DOVDover Corpor20200213A4.311.530.260.431.281.11
DOWDow Inc.20200213A4.732.010.831.021.180.99
DOXAmdocs Limit20200213A5.763.171.392.700.190.47
DPHCDiamondPeak20200213A39.60
DPSTDirexion Dai20200213ETF19.1112.572.8017.012.98-4.48
DPWDPW Holdings20200213A117.7840.6423.256.6113.3833.88
DPZDomino's Piz20200213A8.972.931.141.221.781.71
DRADDigirad Corp20200213A501.31161.03144.57129.68-0.3030.81
DREDuke Realty20200213A2.791.761.371.200.390.56
DRHDiamondRock20200213A9.833.421.411.402.002.01
DRIDarden Resta20200213A4.701.260.510.630.740.63
DRIODarioHealth20200213A239.6593.0479.0976.1710.3916.85
DRIPDirexion Dai20200213ETF22.627.024.404.022.633.00
DRIVGlobal X Aut20200213ETF35.0226.349.4315.803.0710.50
DRNDirexion Dai20200213ETF37.4310.096.818.291.471.79
DRNADicerna Phar20200213A22.255.310.291.474.423.84
DRQDril-Quip, I20200213A18.254.351.732.272.622.08
DRRMarket Vecto20200213ETN69.6315.0015.0015.000.000.00
DRRXDurect Corp20200213A56.4122.0316.3214.235.497.81
DRSKAptus Define20200213ETF24.328.868.288.760.580.10
DRTTDIRTT Enviro20200213A127.5835.5624.0222.9310.8812.71
DRVDirexion Dai20200213ETF35.064.560.021.344.533.22
DRWWisdomTree G20200213ETF25.198.555.875.922.682.63
DSDrive Shack20200213A34.3814.441.981.5912.5012.89
DSEDuff & Phelp20200213A47.9120.0713.8010.636.309.43
DSGXDescartes Sy20200213A11.468.591.352.157.356.55
DSIiShares MSCI20200213ETF3.421.010.880.840.130.17
DSKEDaseke, Inc.20200213A89.2026.6915.3010.577.1716.11
DSLVVelocityShar20200213ETF25.197.305.527.061.780.23
DSPGDSP Group In20200213A17.378.030.44-0.697.618.76
DSSDocument Sec20200213A180.9291.4046.6219.5146.1873.03
DSSIDiamond S Sh20200213A33.899.54-0.202.649.426.90
DSTLDistillate U20200213ETF17.274.063.924.060.140.00
DSWLDeswell Indu20200213A595.96120.6068.8229.2292.4592.81
DSXDiana Shippi20200213A37.4929.098.8025.075.854.01
DTDynatrace, I20200213A15.701.851.071.230.770.62
DTDWisdomTree U20200213ETF3.651.252.031.22-0.780.03
DTEDTE Energy C20200213A3.570.830.160.290.670.55
DTEADAVIDsTEA In20200213A238.4874.8473.7669.610.545.20
DTECALPS Disrupt20200213ETF20.887.656.656.711.010.94
DTHWisdomTree I20200213ETF14.794.784.764.770.020.00
DTILPrecision Bi20200213A38.898.053.894.454.023.60
DTNWisdomTree U20200213ETF3.870.820.670.680.150.14
DTODB Crude Oil20200213ETN286.6595.9793.9588.760.607.16
DTSSDatasea Inc.20200213A121.8246.5518.3222.3029.4224.46
DTYLiPath US Tre20200213ETF11.607.677.677.670.000.00
DUGProShares Ul20200213ETF9.594.161.961.902.212.26
DUKDuke Energy20200213A2.861.400.270.291.121.11
DUOTDuos Technol20200213A76.8630.8427.1826.213.574.63
DURAVanEck Vecto20200213ETF16.886.095.605.600.480.48
DUSADavis Select20200213ETF45.5912.3012.7012.70-0.41-0.41
DUSLDirexion Dai20200213ETF30.1319.9614.4915.095.524.91
DUSTDirexion Dai20200213ETF16.697.883.904.493.983.39
DVADaVita Inc.20200213A5.291.900.430.631.471.27
DVAXDynavax Tech20200213A22.259.833.374.875.284.96
DVDDover Motors20200213A85.6427.4018.6918.698.778.77
DVLUFirst Trust20200213ETF12.955.386.226.22-0.84-0.84
DVNDevon Energy20200213A4.562.680.641.032.041.65
DVOLFirst Trust20200213ETF9.794.994.364.610.630.39
DVOPSource Divid20200213ETF94.070.040.040.040.000.00
DVPDeep Value E20200213ETF26.448.477.868.210.610.25
DVYiShares Sele20200213ETF1.852.010.970.521.051.49
DVYAiShares Asia20200213ETF44.8120.7720.3620.260.000.51
DVYEiShares Emer20200213ETF24.765.165.595.03-0.420.13
DWASInvesco DWA20200213ETF17.874.783.803.800.990.98
DWATArrow Invest20200213ETF258.6268.3468.3468.340.000.00
DWAWAdvisorShare20200213ETF26.232.444.107.45-1.66-5.01
DWCRArrow DWA Co20200213ETF1610.06
DWEQAdvisorShare20200213ETF63.2035.0535.0535.050.000.00
DWFISPDR Dorsey20200213ETF14.734.984.864.860.120.12
DWLDDavis Select20200213ETF50.249.929.899.890.040.04
DWMWisdomTree I20200213ETF15.193.073.053.070.030.00
DWMCAdvisorShare20200213ETF166.8520.1120.1120.110.000.00
DWMFWisdomTree I20200213ETF59.9025.2425.2425.240.000.00
DWPPFirst Trust20200213ETF37.1314.7214.7214.70-0.010.01
DWSHAdvisorShare20200213ETF29.9218.9818.8518.920.130.07
DWSNDawson Geoph20200213A171.1644.8421.6327.8323.3517.10
DWUSAdvisorShare20200213ETF35.599.179.179.170.000.00
DWXSPDR S&P Int20200213ETF5.793.623.433.600.180.01
DXDynex Capita20200213A9.924.142.602.261.541.88
DXCDXC Technolo20200213A5.342.381.451.720.920.66
DXCMDexCom, Inc.20200213A18.423.921.361.632.552.30
DXDProShares Ul20200213ETF4.772.000.381.001.621.00
DXGEWisdomTree G20200213ETF55.351.83-10.50-10.5012.3312.33
DXJWisdomTree J20200213ETF1.900.870.070.270.800.61
DXJSWisdomTree J20200213ETF58.3712.258.388.473.873.78
DXLGDestination20200213A210.0581.1552.7677.1921.474.05
DXPEDXP Enterpri20200213A55.6613.616.397.187.226.43
DXYNDixie Group20200213A331.02121.94129.0989.2416.5334.10
DYDycom Indust20200213A19.816.855.445.391.211.45
DYAIDyadic Inter20200213A83.8632.5821.3822.2411.3410.46
DYLSWisdomTree D20200213ETF18.015.695.585.690.120.00
DYNFBlackRock U.20200213ETF8.818.305.996.052.322.26
DYNTDynatronics20200213A558.32174.40174.49156.05-1.1118.08
DZKDirexion Dai20200213ETF16.597.915.518.032.41-0.12
DZSIDASAN Zhone20200213A92.1539.3314.9518.4025.3821.94
DZZDB Gold Doub20200213ETN174.23203.05189.27189.2713.8913.89
EAElectronic A20200213A4.551.590.220.511.361.08
EAFGrafTech Int20200213A10.764.973.844.211.130.76
EAGGiShares ESG20200213ETF6.161.361.161.360.200.00
EARNELLINGTON RE20200213A21.436.307.476.98-1.19-0.68
EARSAuris Medica20200213A173.3968.9245.2718.5412.8250.02
EASGXtrackers MS20200213ETF18.836.044.506.041.540.00
EASIAmplify EASI20200213ETF18.232.854.452.85-1.610.00
EASTEASTSIDE DIS20200213A255.2623.5423.2823.550.080.00
EATBrinker Inte20200213A14.113.080.991.142.091.95
EBEventbrite,20200213A18.228.066.775.941.252.11
EBAYeBay Inc20200213A2.791.901.051.020.850.88
EBFEnnis, Inc.20200213A16.765.412.350.961.894.43
EBIXEbix Inc20200213A20.226.992.344.054.632.94
EBIZGlobal X E-c20200213ETF27.5213.329.9010.133.423.18
EBMTEagle Bancor20200213A173.8539.2226.2126.5113.4212.76
EBNDSPDR Bloombe20200213ETF5.771.581.581.580.000.00
EBSEmergent Bio20200213A15.863.280.861.112.422.17
EBSBMeridian Ban20200213A17.155.543.843.641.701.91
EBTCEnterprise B20200213A151.1347.0945.7745.741.331.35
ECHiShares MSCI20200213ETF9.693.232.462.550.780.70
ECHOEcho Global20200213A26.1811.523.375.188.236.43
ECLEcolab, Inc.20200213A6.011.510.570.600.940.91
ECLNFirst Trust20200213ETF12.93
ECNSiShares MSCI20200213ETF86.0923.9523.0523.100.900.85
ECOLUS Ecology,20200213A15.863.720.640.733.092.99
ECOMCHANNELADVIS20200213A31.1720.021.49-0.588.6720.29
ECONColumbia Eme20200213ETF45.387.076.786.750.290.32
ECORelectroCore,20200213A156.4396.7560.2470.2137.9226.77
ECOWPacer Emergi20200213ETF70.1832.8357.5932.83-24.680.00
ECPGEncore Capit20200213A17.643.140.290.512.852.63
ECTECA Marcellu20200213A124.3836.9919.7819.9317.2117.06
EDConsolidated20200213A4.661.931.031.250.900.68
EDCDirexion Dai20200213ETF5.701.760.560.571.201.19
EDENiShares MSCI20200213ETF13.716.385.885.840.500.54
EDITEditas Medic20200213A20.385.691.832.393.873.31
EDIVSPDR S&P Eme20200213ETF22.509.297.257.422.041.87
EDNTEdison Natio20200213A376.13433.48318.32382.0589.0053.54
EDOGALPS Emergin20200213ETF23.4223.3920.4218.25-0.585.11
EDOWFirst Trust20200213ETF20.185.465.835.46-0.370.00
EDRYEuroDry Ltd.20200213A1025.28304.60119.8722.19283.41295.73
EDSAEdesa Biotec20200213A206.7460.2754.6652.893.957.37
EDUCEducational20200213A67.2338.2535.1338.022.080.21
EDVVanguard Wor20200213ETF8.172.201.361.530.840.67
EDZDirexion Dai20200213ETF3.071.700.570.421.141.28
EEEl Paso Elec20200213A1.771.280.410.320.290.95
EEFTEuronet Worl20200213A8.803.941.311.482.642.47
EEHELEMENTS Lin20200213ETN709.91
EELVInvesco S&P20200213ETF59.3212.6212.5412.540.070.07
EEMiShares MSCI20200213ETF2.261.410.510.530.910.88
EEMAiShares MSCI20200213ETF22.468.607.869.400.74-0.80
EEMDAAM S&P Emer20200213ETF105.8613.0013.2613.00-0.260.00
EEMOInvesco S&P20200213ETF97.117.387.367.360.020.02
EEMSiShares MSCI20200213ETF55.018.118.118.110.000.00
EEMViShares Edge20200213ETF2.520.940.730.820.210.12
EEMXSPDR MSCI Em20200213ETF30.199.439.439.430.000.00
EESWisdomTree U20200213ETF10.613.563.823.77-0.26-0.21
EETProShares Ul20200213ETF40.466.492.622.023.884.47
EEVProShares Tr20200213ETF4.941.710.050.391.661.32
EEXEmerald Hold20200213A56.5146.46-0.1439.6649.376.80
EFAiShares MSCI20200213ETF1.440.770.390.450.380.32
EFADProShares MS20200213ETF22.078.298.519.68-0.22-1.38
EFASGlobal X MSC20200213ETF50.9315.9915.7215.730.260.26
EFAViShares Edge20200213ETF1.400.490.230.260.260.23
EFAXSPDR MSCI EA20200213ETF46.0521.5620.3319.491.232.07
EFCEllington Fi20200213A8.265.242.672.332.572.91
EFGiShares MSCI20200213ETF11.082.102.302.34-0.21-0.24
EFNLiShares MSCI20200213ETF19.659.468.887.760.591.70
EFOProShares Ul20200213ETF56.5523.7523.7523.750.000.00
EFOIEnergy Focus20200213A124.3040.3936.7232.353.788.01
EFSCEnterprise F20200213A22.165.912.632.662.973.25
EFUProShares Tr20200213ETF22.811.601.571.570.030.03
EFViShares MSCI20200213ETF2.201.401.571.21-0.170.19
EFXEquifax, Inc20200213A13.274.131.191.991.812.13
EFZProShares Tr20200213ETF11.686.014.044.041.981.98
EGANeGain Corpor20200213A45.4113.857.377.106.466.75
EGBNEagle Bancor20200213A14.8233.421.52-0.702.4033.14
EGHT8x8, Inc. Co20200213A8.313.000.000.213.002.79
EGLEEagle Bulk S20200213A40.3118.764.736.9610.2211.79
EGOEldorado Gol20200213A14.435.231.741.933.473.28
EGOVNIC Inc20200213A14.713.511.281.412.232.09
EGPEastGroup Pr20200213A12.273.101.431.781.671.32
EGPTVanEck Vecto20200213ETF158.6765.9763.7463.532.352.46
EGRXEagle Pharma20200213A37.859.405.936.373.463.04
EGYVaalco Energ20200213A63.0425.6223.9421.512.144.11
EHCEncompass He20200213A9.233.052.742.970.310.08
EHTHeHealth, Inc20200213A19.324.671.402.043.242.63
EIDOiShares MSCI20200213ETF4.393.603.172.970.500.65
EIDXEidos Therap20200213A164.7321.7011.8210.098.3411.66
EIGEmployers Ho20200213A20.724.452.302.452.141.99
EIGIEndurance In20200213A26.5120.074.194.3416.3516.37
EIGREiger BioPha20200213A23.597.641.741.905.895.75
EINCVanEck Vecto20200213ETF159.2442.8036.5636.566.266.26
EIRLiShares MSCI20200213ETF25.604.693.873.750.830.94
EISiShares MSCI20200213ETF60.7716.2115.0615.131.151.08
EIXEdison Inter20200213A4.751.770.610.821.160.94
EJANInnovator MS20200213ETF45.7128.0424.6524.723.383.31
EJULInnovator MS20200213ETF39.558.008.098.00-0.100.00
EKARIdeanomics N20200213ETF69.1416.0016.0016.000.000.00
EKSOEkso Bionics20200213A34.4114.0714.2614.35-0.19-0.28
ELThe Estee La20200213A4.693.250.500.920.722.32
ELAEnvela Corpo20200213A106.4343.3635.6438.622.264.71
ELANElanco Anima20200213A5.292.351.041.321.311.03
ELDWisdomTree E20200213ETF18.4210.2710.2710.270.000.00
ELFe.l.f. Beaut20200213A12.244.801.793.843.020.96
ELGXEndologix In20200213A188.6576.8250.9556.2326.0420.93
ELLOEllomay Capi20200213A581.0287.03108.1476.990.0210.01
ELMDElectromed,20200213A201.2371.5953.0256.6112.0715.04
ELOXEloxx Pharma20200213A118.3633.2623.9323.028.2710.25
ELSEquity Lifes20200213A6.032.290.951.091.341.20
ELSEElectro-Sens20200213A410.02102.14102.14102.140.000.00
ELTKEltek Ltd20200213A146.05108.0257.5457.4852.5851.75
ELVTElevate Cred20200213A34.0615.2712.7713.242.422.04
ELYCallaway Gol20200213A9.252.691.671.911.020.75
EMAGVanEck Vecto20200213ETF177.627.737.737.730.000.00
EMANeMagin Corpo20200213A248.85133.4552.4856.8285.5678.19
EMBiShares J.P.20200213ETF0.900.460.270.300.190.15
EMBHiShares Inte20200213ETF35.9512.9112.9112.910.000.00
EMCBWisdomTree E20200213ETF76.7370.6270.5670.560.060.06
EMCFEmclaire Fin20200213A322.53155.09155.09155.090.000.00
EMCGWisdomTree E20200213ETF58.3113.0913.0713.090.010.00
EMDVProShares MS20200213ETF120.8832.9832.0932.980.890.00
EMEEMCOR Group,20200213A11.282.330.710.901.621.43
EMFMGlobal X MSC20200213ETF59.776.816.816.810.000.00
EMGFiShares Edge20200213ETF28.3710.1510.4310.12-0.280.03
EMHYiShares J.P.20200213ETF5.052.011.551.880.460.12
EMIFiShares Emer20200213ETF74.5611.4011.4011.400.000.00
EMIHXtrackers Em20200213ETF80.1070.0470.0470.040.000.00
EMKREmcore Corp20200213A73.9024.6410.8011.495.9812.75
EMLEastern Comp20200213A172.8059.8448.4558.441.391.39
EMLCVanEck Vecto20200213ETF3.001.060.820.830.240.24
EMLPFirst Trust20200213ETF3.971.040.360.410.680.63
EMMFWisdomTree E20200213ETF102.6825.9425.9425.940.000.00
EMMSEmmis Commun20200213A175.6955.2456.1956.19-0.95-0.95
EMNEastman Chem20200213A10.122.571.071.211.511.36
EMNTPIMCO Enhanc20200213ETF13.3211.6111.6111.610.000.00
EMPEntergy Miss20200213A54.8210.778.508.502.272.27
EMQQEMQQ The Eme20200213ETF19.134.633.633.761.000.87
EMREmerson Elec20200213A3.591.630.150.080.751.55
EMSGXtrackers MS20200213ETF22.3310.7210.0210.720.700.00
EMSHProShares Sh20200213ETF37.6922.6915.9622.690.000.00
EMTLSPDR DoubleL20200213ETF20.115.265.265.260.000.00
EMTYProShares De20200213ETF19.055.816.676.57-0.86-0.76
EMXEMX Royalty20200213A76.3223.7118.4319.954.113.76
EMXCiShares MSCI20200213ETF32.649.839.299.500.530.32
ENBEnbridge, In20200213A2.421.170.210.410.960.76
ENBLENABLE MIDST20200213A11.605.062.072.792.992.27
ENDPEndo Interna20200213A16.1910.153.153.526.956.66
ENFRAlerian Ener20200213ETF55.6033.7531.8423.371.9810.42
ENGENGlobal Cor20200213A163.9773.5869.9167.582.816.16
ENLCENLINK MIDST20200213A21.947.883.263.524.564.33
ENLVEnlivex Ther20200213A774.18186.13272.21102.444.5583.47
ENOBEnochian Bio20200213A244.9494.77-74.0013.34153.2481.79
ENORiShares MSCI20200213ETF38.0820.0520.0120.020.050.04
ENPHEnphase Ener20200213A5.682.84-0.750.803.542.04
ENREnergizer Ho20200213A9.352.251.181.061.071.19
ENSEnerSys, Inc20200213A13.303.160.460.822.702.34
ENSGThe Ensign G20200213A16.723.391.081.002.262.38
ENSVEnservco Cor20200213A54.6732.1725.7630.483.801.67
ENTGlobal Eagle20200213A165.0949.6416.4727.2833.4122.56
ENTAEnanta Pharm20200213A21.147.702.031.603.156.07
ENTGEntegris Inc20200213A8.064.370.930.790.943.53
ENTRERShares Ent20200213ETF17.837.097.657.03-0.560.06
ENTXEntera Bio L20200213A1042.64360.22359.99272.390.0084.76
ENVENVESTNET, I20200213A14.002.561.051.121.511.45
ENVAEnova Intern20200213A20.225.642.453.123.122.52
ENZEnzo Biochem20200213A72.1226.3815.2919.323.427.03
ENZLiShares Trus20200213ETF37.2911.2311.0411.110.190.12
EOGEOG Resource20200213A5.801.720.570.821.150.90
EOLSEvolus, Inc.20200213A32.008.392.023.596.174.80
EPACEnerpac Tool20200213A11.198.720.22-1.153.139.76
EPAMEPAM SYSTEMS20200213A15.613.531.271.772.261.76
EPAYBottomline T20200213A14.604.301.741.842.582.48
EPCEdgewell Per20200213A13.323.120.67-0.302.453.43
EPDEnterprise P20200213A3.851.440.590.650.850.79
EPHEiShares MSCI20200213ETF9.003.112.522.560.590.54
EPIWisdomTree I20200213ETF4.131.760.530.561.231.20
EPIXESSA Pharma20200213A211.7948.9637.9650.96-2.60-1.97
EPMEvolution Pe20200213A46.5912.419.128.633.223.78
EPOLiShares MSCI20200213ETF5.553.401.401.412.002.00
EPPiShares MSCI20200213ETF2.391.230.790.880.440.34
EPREPR Properti20200213A4.482.020.160.071.861.95
EPRFInnovator S&20200213ETF37.4325.1023.5023.551.601.55
EPRTEssential Pr20200213A7.683.242.142.301.090.94
EPSWisdomTree U20200213ETF5.452.952.512.630.440.32
EPSNEpsilon Ener20200213A245.5696.8535.43-29.326.75122.75
EPUiShares MSCI20200213ETF26.7819.6519.6519.650.000.00
EPVProShares Ul20200213ETF17.304.251.491.552.762.70
EPZMEpizyme, Inc20200213A25.2314.025.236.512.477.41
EQEquillium, I20200213A166.2561.9854.1853.756.568.18
EQALInvesco Russ20200213ETF6.993.893.333.390.560.51
EQBKEquity Bancs20200213A62.1715.489.158.986.316.51
EQCEquity Commo20200213A11.662.52-0.060.092.582.43
EQHEquitable Ho20200213A4.132.101.201.240.900.86
EQIXEquinix, Inc20200213A25.777.143.333.972.852.37
EQLALPS Equal S20200213ETF19.2813.687.9613.145.740.54
EQMEQM Midstrea20200213A15.7515.252.00-0.7513.4316.25
EQREquity Resid20200213A3.430.90-0.23-0.171.131.07
EQRRProShares Eq20200213ETF8.203.6010.799.59-7.20-6.00
EQSEquus Total20200213A762.1992.6792.6792.670.000.00
EQTEQT CORP20200213A19.077.742.442.605.305.14
EQWLInvesco S&P20200213ETF26.6211.3310.7810.970.550.36
EQXEquinox Gold20200213A23.7410.204.212.876.037.38
ERAERA GROUP IN20200213A26.655.21-0.91-0.576.125.78
ERFEnerplus Cor20200213A19.488.502.953.225.395.27
ERIEldorado Res20200213A7.451.650.370.661.280.99
ERIEErie Indemni20200213A30.016.803.983.732.813.07
ERIIEnergy Recov20200213A13.625.352.262.543.092.86
ERMEquityCompas20200213ETF42.9215.6115.6115.610.000.00
EROSEROS INTERNA20200213A35.0418.355.336.0212.9012.35
ERSXERShares Non20200213ETF58.205.825.825.820.000.00
ERUSiShares MSCI20200213ETF8.842.511.691.690.830.83
ERXDirexion Dai20200213ETF7.723.591.071.042.522.55
ERYDirexion Dai20200213ETF5.672.162.551.58-0.460.58
ESEversource E20200213A2.971.090.520.760.560.33
ESBKElmira Savin20200213A505.83128.05-34.04128.05164.250.00
ESCAEscalade Inc20200213A268.09125.1795.9695.9531.1631.17
ESEESCO Technol20200213A15.672.811.151.401.671.41
ESEAEuroseas Ltd20200213A330.20103.4579.9062.5624.0940.69
ESGFlexShares T20200213ETF4.634.965.315.23-0.35-0.26
ESGDiShares Trus20200213ETF9.642.782.472.730.310.05
ESGEiShares, Inc20200213ETF10.572.201.742.000.460.21
ESGGFlexShares S20200213ETF27.1011.2110.209.971.011.23
ESGNColumbia Sus20200213ETF97.3651.1346.7347.614.423.54
ESGREnstar Group20200213A48.587.614.695.152.902.46
ESGSColumbia Sus20200213ETF71.8444.6544.6544.650.000.00
ESGUiShares Trus20200213ETF3.501.391.510.98-0.120.41
ESGVVanguard ESG20200213ETF4.761.940.951.170.980.77
ESIElement Solu20200213A8.653.312.240.950.232.89
ESLTElbit System20200213A33.8610.065.625.654.434.41
ESMLiShares ESG20200213ETF17.055.8310.2510.38-4.41-4.54
ESNTEssent Group20200213A8.472.110.430.791.681.32
ESPEspey Mfg. &20200213A296.39112.00111.7998.560.1713.29
ESPOVanEck Vecto20200213ETF24.507.385.556.151.831.23
ESPREsperion The20200213A20.3619.662.801.763.7717.70
ESQEsquire Fina20200213A162.3657.2256.6256.030.661.18
ESRTEMPIRE STATE20200213A7.682.961.370.511.582.45
ESSEssex Proper20200213A7.041.470.290.371.181.10
ESSAESSA Bancorp20200213A50.9365.638.476.8960.8462.42
ESTAEstablishmen20200213A52.3311.783.794.207.917.58
ESTCElastic N.V.20200213A15.394.671.972.402.702.27
ESTEEarthstone E20200213A60.4221.3710.9411.599.809.79
ESXBCommunity Ba20200213A23.454.073.843.800.240.27
ETEnergy Trans20200213A7.843.472.132.181.341.29
ETFCE*Trade Fina20200213A3.071.720.040.061.691.67
ETHEthan Allen20200213A16.716.714.444.362.272.35
ETHOETF Managers20200213ETF52.6630.2226.0630.034.020.19
ETMEntercom Com20200213A22.6210.402.823.287.587.12
ETNEaton Corpor20200213A3.361.160.570.460.590.71
ETNB89bio, Inc.20200213A575.12131.44143.4376.19-15.2754.48
ETONEton Pharmac20200213A78.7329.5012.6117.4714.9812.07
ETREntergy Corp20200213A4.001.690.440.571.251.12
ETRNEquitrans Mi20200213A11.825.391.702.013.693.38
ETSYEtsy, Inc.20200213A7.024.091.942.662.151.43
ETTXEntasis Ther20200213A346.54107.23115.09102.24-4.624.92
EUDGWisdomTree E20200213ETF60.7831.3630.2231.291.140.08
EUDVProShares MS20200213ETF41.2117.8129.3729.37-11.56-11.56
EUFNiShares MSCI20200213ETF5.1611.5912.1111.50-0.520.08
EUMProShares Tr20200213ETF5.842.840.691.152.151.70
EUMFWisdomTree E20200213ETF70.3948.4195.5548.41-46.920.00
EUMViShares Edge20200213ETF18.7511.267.438.073.833.19
EURLDirexion Dai20200213ETF14.132.59-1.83-1.754.424.33
EURNEURONAV NV20200213A9.9814.6611.3011.863.352.83
EURZXtrackers Eu20200213ETF96.2696.2696.260.000.00
EUSAiShares MSCI20200213ETF11.064.083.303.670.780.41
EUSCWisdomTree E20200213ETF18.784.574.464.240.110.34
EVEaton Vance20200213A7.4811.936.5910.795.361.15
EVAEnviva Partn20200213A24.2418.6622.4223.06-3.67-4.31
EVBGEverbridge,20200213A16.303.442.662.700.780.75
EVBNEvans Bancor20200213A181.3636.1016.8228.0215.648.08
EVCEntravision20200213A72.6927.5314.9716.8212.7310.77
EVEREverQuote, I20200213A47.8213.889.019.114.494.77
EVFMEvofem Biosc20200213A82.7082.9924.2618.9364.9767.73
EVGNEVOGENE LTD.20200213A277.86206.8486.06173.985.9432.49
EVHEvolent Heal20200213A17.915.322.172.553.152.77
EVIEVI Industri20200213A155.34152.95148.01146.226.796.72
EVKEver-Glory I20200213A2553.161185.881185.881185.880.000.00
EVLOEvelo Biosci20200213A298.79150.7194.3093.8571.6862.69
EVOKEvoke Pharma20200213A89.8336.2030.7927.125.509.10
EVOLEvolving Sys20200213A540.54226.85226.85226.850.000.00
EVOPEVO Payments20200213A23.986.721.690.973.025.72
EVREvercore Inc20200213A9.803.741.732.132.001.61
EVRGEvergy, Inc.20200213A5.862.020.550.911.471.10
EVRIEveri Holdin20200213A11.302.99-0.27-0.103.263.09
EVSIEnvision Sol20200213A129.2260.8938.9340.8923.2020.53
EVTCEVERTEC, INC20200213A12.522.660.461.262.201.39
EVXVanEck Vecto20200213ETF81.3925.2925.3225.25-0.030.04
EWEdwards Life20200213A5.952.180.490.511.691.67
EWAiShares MSCI20200213ETF4.351.730.580.881.140.85
EWBCEast-West Ba20200213A8.5814.191.701.8512.7312.63
EWCiShares MSCI20200213ETF3.291.410.380.501.020.91
EWCOInvesco Exch20200213ETF39.1026.7717.0323.529.783.26
EWDiShares MSCI20200213ETF3.191.330.280.471.040.85
EWGiShares MSCI20200213ETF3.401.420.630.830.790.59
EWGSiShares MSCI20200213ETF19.316.19-11.29-11.2917.4717.47
EWHiShares MSCI20200213ETF4.171.720.350.441.371.28
EWIiShares MSCI20200213ETF3.371.250.520.390.730.86
EWJiShares MSCI20200213ETF1.700.670.190.300.480.37
EWJEiShares MSCI20200213ETF13.376.294.334.331.961.96
EWJViShares MSCI20200213ETF14.5824.5118.5518.686.286.14
EWKiShares MSCI20200213ETF9.234.274.283.71-0.010.56
EWLiShares MSCI20200213ETF2.400.830.010.000.820.83
EWMiShares MSCI20200213ETF3.992.210.951.291.270.92
EWMCInvesco S&P20200213ETF16.116.436.206.350.230.07
EWNiShares MSCI20200213ETF4.561.78-0.010.331.791.45
EWOiShares MSCI20200213ETF25.693.073.233.22-0.17-0.15
EWPiShares MSCI20200213ETF3.471.320.500.570.820.74
EWQiShares MSCI20200213ETF3.111.450.360.461.080.98
EWREInvesco S&P20200213ETF11.202.312.062.070.250.24
EWSiShares MSCI20200213ETF4.381.710.580.711.120.99
EWSCInvesco S&P20200213ETF22.049.147.917.911.231.23
EWTiShares MSCI20200213ETF2.481.000.210.240.790.76
EWUiShares MSCI20200213ETF3.031.450.600.750.850.70
EWUSiShares MSCI20200213ETF32.659.9610.189.96-0.220.00
EWVProShares Tr20200213ETF19.234.924.144.230.780.68
EWWiShares MSCI20200213ETF2.362.500.880.911.631.60
EWXSPDR S&P Eme20200213ETF13.164.985.054.91-0.070.07
EWYiShares MSCI20200213ETF1.630.72-0.01-0.020.730.74
EWZiShares MSCI20200213ETF2.281.05-0.09-0.091.141.14
EWZSiShares MSCI20200213ETF20.3410.858.488.932.371.92
EXASExact Scienc20200213A12.003.770.931.672.842.10
EXCExelon Corpo20200213A2.121.270.050.091.231.18
EXELExelixis Inc20200213A6.223.23-0.650.623.872.61
EXFOEXFO INC.20200213A109.4827.6219.6915.656.7611.95
EXIiShares Glob20200213ETF22.645.876.176.17-0.31-0.31
EXKEndeavour Si20200213A50.0420.6814.8713.085.627.61
EXLSExlService H20200213A16.802.991.401.481.591.51
EXPEagle Materi20200213A11.791.910.450.471.461.44
EXPCExperience I20200213A3.983.983.980.000.00
EXPDExpeditors I20200213A5.240.980.270.330.710.65
EXPEExpedia Grou20200213A3.842.251.081.331.170.92
EXPIeXp World Ho20200213A40.3115.507.406.018.159.60
EXPOExponent Inc20200213A15.202.931.311.541.621.39
EXPRExpress, Inc20200213A23.579.014.194.064.824.93
EXRExtra Space20200213A5.684.432.220.692.213.74
EXTNExterran Cor20200213A56.1624.3912.1314.958.989.43
EXTRExtreme Netw20200213A15.939.520.62-6.705.9816.19
EYENational Vis20200213A19.0010.76-0.041.462.818.93
EYEGEyegate Phar20200213A180.7870.0658.3046.0912.0624.01
EYENEyenovia, In20200213A157.6357.6953.9053.763.783.93
EYESSecond Sight20200213A259.2786.7438.8213.2117.7371.08
EYLDCambria Emer20200213ETF22.5213.5913.6313.59-0.040.00
EYPTEyePoint Pha20200213A78.1227.8710.778.7410.5418.95
EZAiShares MSCI20200213ETF9.352.541.891.980.650.56
EZJProShares Ul20200213ETF20.839.3411.1415.95-1.81-6.62
EZMWisdomTree U20200213ETF8.352.482.292.340.190.14
EZPWEzcorp Inc20200213A22.1913.82-0.85-0.8714.7814.83
EZUiShare MSCI20200213ETF2.391.691.501.450.190.24
FFord Motor C20200213A12.106.132.703.423.432.71
FAARFirst Trust20200213ETF36.436.736.746.76-0.01-0.03
FABFirst Trust20200213ETF38.9115.7412.9514.572.801.18
FADFirst Trust20200213ETF31.5214.9613.8114.491.150.47
FAFFirst Americ20200213A14.808.248.817.00-0.611.24
FALNiShares Fall20200213ETF15.047.637.077.150.560.48
FAMIFarmmi, Inc.20200213A121.2370.0048.2556.5514.1413.41
FANFirst Trust20200213ETF11.543.353.303.310.050.04
FANGDiamondback20200213A7.472.610.300.422.302.19
FARMFarmer Bros20200213A51.7110.626.467.902.862.72
FAROFaro Technol20200213A36.036.972.843.624.133.35
FASDirexion Dai20200213ETF6.242.190.620.881.571.32
FASTFastenal Co20200213A3.012.12-0.08-0.042.212.17
FATFAT Brands I20200213A244.7447.3932.7232.7214.8214.82
FATEFate Therape20200213A21.948.382.903.725.474.69
FAUGFT Cboe Vest20200213ETF25.502.797.55-14.62-4.7617.41
FAUSFirst Trust20200213ETF56.1028.6828.6828.680.000.00
FAZDirexion Dai20200213ETF5.622.150.500.841.651.31
FBFacebook, In20200213A1.190.930.880.620.050.31
FBCFlagstar Ban20200213A12.915.002.301.622.713.40
FBGXUBS AG FI En20200213ETN49.8516.2316.9916.25-0.76-0.03
FBHSFORTUNE BRAN20200213A6.151.621.601.470.020.15
FBIOFortress Bio20200213A60.1219.8814.9214.164.775.73
FBIZFirst Busine20200213A166.6457.1757.1556.400.210.76
FBKFB Financial20200213A15.464.882.092.562.792.32
FBMFoundation B20200213A18.184.661.761.852.902.81
FBMSFirst Bancsh20200213A20.3713.200.151.726.1211.35
FBNCFirst Bancor20200213A21.684.940.991.223.973.74
FBNDFidelity Tot20200213ETF3.311.161.291.65-0.13-0.49
FBPFirst BanCor20200213A11.632.334.921.99-2.590.34
FBSSFauquier Ban20200213A578.48233.86233.86233.860.000.00
FBTFirst Trust20200213ETF9.462.912.632.460.280.45
FBZFirst Trust20200213ETF62.2521.5015.1115.186.416.34
FCFranklin Cov20200213A25.745.753.133.472.622.28
FCAFirst Trust20200213ETF83.484.384.384.380.000.00
FCALFirst Trust20200213ETF32.414.464.114.110.360.36
FCANFirst Trust20200213ETF31.507.437.437.430.000.00
FCAPFirst Capita20200213A364.3887.2841.7284.9852.3513.59
FCAUFIAT CHRYSLE20200213A7.442.650.700.831.951.82
FCBCFirst Commun20200213A29.698.112.653.175.134.94
FCBPFirst Choice20200213A114.5721.6021.1921.190.400.40
FCCOFirst Commun20200213A313.6853.4253.4253.420.000.00
FCCY1st Constitu20200213A252.0055.4950.9951.874.773.62
FCEFFirst Trust20200213ETF36.2110.0110.0110.010.000.00
FCELFuelCell Ene20200213A47.7821.4016.3615.304.496.09
FCFFirst Common20200213A7.963.320.880.762.442.55
FCFSFirstCash, I20200213A11.532.370.720.791.651.59
FCGFirst Trust20200213ETF10.805.492.532.562.952.92
FCNFTI Consulti20200213A16.883.170.821.392.361.79
FCNC AAFirst Citize20200213A31.339.794.764.284.475.24
FCOMFidelity MSC20200213ETF4.852.322.232.390.09-0.08
FCORFidelity Cor20200213ETF6.123.382.282.511.090.86
FCPIFidelity Sto20200213ETF22.084.19-5.52-6.269.7110.45
FCPTFour Corners20200213A17.693.923.072.580.791.34
FCTRFirst Trust20200213ETF23.266.493.583.582.912.91
FCVTFirst Trust20200213ETF34.575.955.565.650.250.30
FCXFreeport-McM20200213A7.953.972.512.121.471.85
FDBCFidelity D &20200213A507.5666.6166.6266.62-0.01-0.01
FDDFirst Trust20200213ETF14.024.072.792.771.281.30
FDEFFirst Defian20200213A21.0312.183.103.792.438.23
FDEMFidelity Tar20200213ETF29.153.383.683.38-0.300.00
FDEVFidelity Tar20200213ETF7.382.942.942.940.000.00
FDHYFidelity Hig20200213ETF27.4124.234.895.111.5018.98
FDISFidelity MSC20200213ETF5.684.963.563.341.401.61
FDIVFirst Trust20200213ETF23.775.755.755.750.000.00
FDLFirst Trust20200213ETF3.631.210.990.970.210.24
FDLOFidelity Low20200213ETF7.534.653.483.971.200.71
FDMFirst Trust20200213ETF13.246.746.966.89-0.22-0.15
FDMOFidelity Mom20200213ETF13.193.503.453.420.040.07
FDNFirst Trust20200213ETF2.871.63-0.130.661.760.97
FDNIFirst Trust20200213ETF79.3927.9421.3627.940.000.00
FDPFresh Del Mo20200213A15.353.671.951.861.721.81
FDRRFidelity Div20200213ETF35.4614.4614.1114.190.350.26
FDSFactset Rese20200213A10.172.711.311.201.401.51
FDTFirst Trust20200213ETF23.615.555.435.460.120.09
FDTSFirst Trust20200213ETF192.7223.51-8.86-8.8632.4232.42
FDUSFidus Invest20200213A19.144.873.573.811.301.06
FDVVFidelity Hig20200213ETF17.657.304.475.322.821.97
FDXFedEx Corpor20200213A5.364.503.634.040.870.46
FEFirstEnergy20200213A2.100.890.220.260.670.63
FEIMFrequency El20200213A364.42176.68-60.56-60.56241.56241.56
FELEFranklin Ele20200213A13.622.320.380.681.941.64
FEMFirst Trust20200213ETF15.764.834.074.120.770.72
FEMBFirst Trust20200213ETF14.179.269.038.900.230.36
FEMSFirst Trust20200213ETF41.339.777.868.511.911.26
FENCFennec Pharm20200213A124.8555.1425.9847.896.077.21
FENYFidelity MSC20200213ETF7.073.412.602.960.810.45
FEPFirst Trust20200213ETF15.093.383.113.190.270.19
FETFORUM ENERGY20200213A97.9253.5434.0524.929.7828.21
FEULCredit Suiss20200213ETN149.1450.1650.1650.160.000.00
FEUZFirst Trust20200213ETF97.2536.5936.2736.590.320.00
FEXFirst Trust20200213ETF5.226.693.564.843.141.86
FEYEFireEye, Inc20200213A6.674.641.942.262.542.39
FEZSPDR EURO ST20200213ETF2.481.130.670.770.460.37
FFFuture Fuel20200213A19.496.842.752.994.023.88
FFBCFirst Financ20200213A11.873.330.460.982.882.35
FFBWFFBW, Inc. C20200213A23.4610.1211.7311.14-1.60-1.02
FFEUBarclays ETN20200213ETN123.0351.9444.73117.16-1.92-39.48
FFGFBL Financia20200213A87.1113.7010.5910.303.113.40
FFHGFormula Foli20200213ETF36.0915.0313.9513.611.091.43
FFHLFuwei Films20200213A312.90110.7396.1890.273.5120.19
FFICFlushing Fin20200213A18.9815.492.774.3113.1711.58
FFINFirst Financ20200213A14.857.341.281.266.266.28
FFIUUVA Unconstr20200213ETF25.17
FFIVF5 Networks20200213A9.954.961.393.573.591.39
FFNWFirst Financ20200213A105.3443.3810.5210.0334.3234.52
FFSGFormulaFolio20200213ETF41.0516.9716.8416.840.130.13
FFTGFormulaFolio20200213ETF45.6519.4319.2819.430.150.00
FFTIFormulaFolio20200213ETF11.713.623.673.68-0.05-0.06
FFTYInnovator IB20200213ETF6.984.022.313.411.710.61
FFWMFirst Founda20200213A24.978.362.983.795.454.64
FGFGL Holdings20200213A8.414.341.762.282.582.05
FGBIFIRST GUARAN20200213A597.7688.2588.5088.50-0.24-0.24
FGDFirst Trust20200213ETF12.227.396.876.440.510.95
FGENFibroGen, In20200213A13.763.34-0.68-0.744.024.08
FGMFirst Trust20200213ETF55.2018.3918.2318.230.160.16
FHBFirst Hawaii20200213A7.193.72-0.050.043.783.69
FHIFederated He20200213A9.602.540.890.910.921.63
FHKFirst Trust20200213ETF199.2139.8639.9339.93-0.07-0.07
FHLCFidelity MSC20200213ETF6.441.291.241.230.050.05
FHNFirst Horizo20200213A6.112.500.981.151.531.36
FIFRANKS INTER20200213A32.6414.504.867.129.517.38
FIBKFirst Inters20200213A19.467.002.212.461.404.46
FIBRiShares Edge20200213ETF17.532.632.702.70-0.07-0.07
FICOFair Isaac C20200213A15.993.411.671.681.741.73
FIDFirst Trust20200213ETF32.3215.3914.2315.211.150.17
FIDIFidelity Int20200213ETF88.2326.2025.0825.081.131.13
FIDUFidelity MSC20200213ETF5.671.621.351.490.270.13
FIEEFI Enhanced20200213ETN109.4016.5231.2431.15-14.74-14.64
FIHDUBS AG FI En20200213ETN99.0236.4436.5036.48-0.060.00
FILLiShares MSCI20200213ETF121.6076.4476.3976.400.050.04
FINXGlobal X Fun20200213ETF21.186.222.271.603.944.62
FISFidelity Nat20200213A5.962.161.191.440.950.71
FISIFinancial In20200213A36.1222.528.028.6415.1114.49
FISRSPDR SSGA Fi20200213ETF17.395.525.525.520.000.00
FISVFiserv Inc20200213A3.712.830.610.742.222.09
FITFitbit, Inc.20200213A15.396.594.284.742.321.85
FITBFifth Third20200213A3.472.18-0.16-0.112.332.29
FITESPDR S&P Ken20200213ETF58.6820.6916.6516.914.063.79
FIVAFidelity Int20200213ETF121.3829.0629.0429.040.020.02
FIVEFive Below,20200213A10.133.032.222.280.810.76
FIVGDefiance Nex20200213ETF6.914.251.242.493.011.77
FIVNFIVE9, INC.20200213A9.443.76-0.010.183.793.60
FIWFirst Trust20200213ETF12.015.334.965.150.380.19
FIXComfort Syst20200213A15.594.441.981.772.452.68
FIXDFirst Trust20200213ETF7.252.182.182.220.00-0.03
FIXXHomology Med20200213A52.0714.635.403.838.9510.83
FIYYBarclays ETN20200213ETN129.4628.6526.6928.951.98-0.30
FIZZNational Bev20200213A28.8610.202.842.617.177.63
FJNKPacific Glob20200213ETF16.64
FJPFirst Trust20200213ETF65.6816.3815.8016.380.580.00
FKOFirst Trust20200213ETF64.921.631.631.630.000.00
FKUFirst Trust20200213ETF31.766.496.596.49-0.110.00
FLFoot Locker,20200213A4.413.542.262.321.281.23
FLAGFLAG-Forensi20200213ETF53.9815.5715.5715.570.000.00
FLATiPath US Tre20200213ETF74.441.411.411.410.000.00
FLAXFranklin FTS20200213ETF65.6419.0720.4420.44-1.38-1.38
FLBLFranklin Lib20200213ETF26.736.006.006.000.000.00
FLBRFranklin FTS20200213ETF34.8917.3123.4017.82-6.08-0.51
FLCAFranklin FTS20200213ETF104.82235.84235.84235.840.000.00
FLCBFranklin Lib20200213ETF17.215.365.725.36-0.350.00
FLCHFranklin FTS20200213ETF55.5937.4037.4037.400.000.00
FLCOFranklin Lib20200213ETF27.434.874.874.870.000.00
FLDMFluidigm Cor20200213A32.5413.293.673.819.469.51
FLDRFidelity Low20200213ETF4.202.052.052.050.000.00
FLEEFranklin FTS20200213ETF9.403.293.293.290.000.00
FLEHFranklin FTS20200213ETF13.952.140.422.141.720.00
FLEUBarclays ETN20200213ETN179.7046.1225.0946.1221.120.00
FLEXFlex Ltd. Or20200213A7.733.841.091.311.432.53
FLFRFranklin FTS20200213ETF12.33
FLGBFranklin FTS20200213ETF17.739.917.227.802.702.12
FLGECredit Suiss20200213ETN44.7714.5414.6414.54-0.110.00
FLGRFranklin FTS20200213ETF13.158.287.308.040.980.23
FLGTFulgent Gene20200213A57.5918.1114.0714.763.953.36
FLHKFranklin FTS20200213ETF25.746.376.376.370.000.00
FLHYFranklin Lib20200213ETF7.792.102.292.29-0.19-0.19
FLIAFranklin Lib20200213ETF12.5427.9313.9413.9413.9413.94
FLICFirst of Lon20200213A17.679.133.142.952.426.06
FLINFranklin FTS20200213ETF18.904.734.734.730.000.00
FLIRFlir Systems20200213A5.082.570.630.510.792.05
FLIYFranklin FTS20200213ETF12.7316.2216.2216.220.000.00
FLJHFranklin FTS20200213ETF42.8811.71-13.57-13.5725.2525.25
FLJPFranklin FTS20200213ETF17.7316.6216.6116.610.010.02
FLKRFranklin FTS20200213ETF80.764.170.040.590.003.57
FLLFull House R20200213A103.2328.9611.7921.9016.407.08
FLLAFranklin FTS20200213ETF53.6330.6930.6930.690.000.00
FLLVFranklin Lib20200213ETF12.9311.6611.6511.610.020.05
FLMFirst Trust20200213ETF113.8529.0125.0225.024.004.00
FLMBFranklin Lib20200213ETF33.936.456.456.450.000.00
FLMIFranklin Lib20200213ETF35.5817.0518.1617.69-1.12-0.65
FLMNFalcon Miner20200213A54.9025.0114.6011.263.2613.62
FLMXFranklin FTS20200213ETF28.946.156.446.44-0.29-0.29
FLNFirst Trust20200213ETF78.7819.9318.0618.061.871.87
FLNGFLEX LNG Ltd20200213A169.7139.700.708.7327.2130.78
FLNTFluent, Inc.20200213A58.7325.8515.0612.658.7913.18
FLOFlowers Food20200213A4.672.430.371.122.061.31
FLOTiShares Floa20200213ETF1.960.710.190.210.520.50
FLOWSPX FLOW, In20200213A19.924.491.201.793.192.70
FLQDFranklin Lib20200213ETF30.5815.6710.839.214.846.45
FLQEFranklin Lib20200213ETF61.3629.7129.7129.710.000.00
FLQHFranklin Lib20200213ETF27.236.167.927.99-1.77-1.83
FLQLFranklin Lib20200213ETF7.243.603.193.320.420.28
FLQMFranklin Lib20200213ETF21.3843.8424.4624.4619.5319.53
FLQSFranklin Lib20200213ETF15.375.335.335.330.000.00
FLRFluor Corpor20200213A7.103.382.622.320.761.05
FLRNSPDR Bloombe20200213ETF3.251.040.971.000.070.03
FLRTPacific Glob20200213ETF18.038.128.128.120.000.00
FLRUFranklin FTS20200213ETF55.7217.200.2217.2016.950.00
FLSFlowserve Co20200213A9.223.052.121.660.931.39
FLSAFranklin FTS20200213ETF39.3212.3513.3912.35-1.040.00
FLSPFranklin Lib20200213ETF19.46
FLSWFranklin FTS20200213ETF26.478.798.798.790.000.00
FLTFleetCor Tec20200213A7.591.720.390.621.321.10
FLTBFidelity Lim20200213ETF4.664.583.063.081.521.50
FLTRVanEck Vecto20200213ETF3.941.591.521.590.070.00
FLTWFranklin FTS20200213ETF68.3736.6836.6836.680.000.00
FLWS1-800-FLOWER20200213A12.115.510.890.904.634.62
FLXNFlexion Ther20200213A18.936.393.293.943.022.45
FLXSFlexsteel In20200213A78.4618.5716.0416.071.782.50
FLYTDirexion Fli20200213ETF13.945.755.935.92-0.18-0.16
FLZAFranklin FTS20200213ETF31.83
FMiShares MSCI20200213ETF10.995.054.674.500.370.54
FMAOFarmers & Me20200213A183.1343.4443.4443.440.000.00
FMATFidelity MSC20200213ETF7.304.101.931.842.172.26
FMBFirst Trust20200213ETF2.940.700.490.490.210.21
FMBHFirst Mid Ba20200213A80.9518.2712.7313.315.554.97
FMBIFirst Midwes20200213A6.862.270.280.521.991.75
FMCFMC Corporat20200213A8.252.371.131.141.251.23
FMCIForum Merger20200213A42.859.96-18.66-18.6628.5928.59
FMFFirst Trust20200213ETF71.1031.0131.0131.010.000.00
FMHIFirst Trust20200213ETF12.734.424.114.110.310.31
FMKFirst Trust20200213ETF31.165.454.975.380.480.08
FMNBFarmers Nati20200213A16.578.173.073.375.204.99
FNFabrinet20200213A15.186.765.735.831.030.93
FNBF.N.B. Corp20200213A8.443.822.072.261.751.56
FNCBFNCB Bancorp20200213A100.4432.4831.7131.710.770.77
FNCLFidelity MSC20200213ETF5.093.122.973.030.150.09
FNDFloor & Deco20200213A10.872.721.181.401.551.33
FNDASchwab Funda20200213ETF8.891.953.263.33-1.31-1.38
FNDBSchwab Funda20200213ETF20.184.633.984.230.650.40
FNDCSchwab Funda20200213ETF6.941.731.651.660.080.07
FNDESchwab Funda20200213ETF5.901.491.071.410.420.08
FNDFSchwab Funda20200213ETF5.201.370.801.480.58-0.11
FNDXSchwab Funda20200213ETF3.831.411.671.33-0.270.08
FNFFidelity Nat20200213A3.491.611.561.010.060.60
FNGDMicroSectors20200213ETN16.507.183.754.973.422.21
FNGOMicroSectors20200213ETN18.363.84-0.163.284.000.57
FNGSMicroSectors20200213ETN7.132.541.612.180.930.36
FNGUMicroSectors20200213ETN13.264.221.482.842.751.38
FNGZMicroSectors20200213ETN15.898.257.538.930.73-0.67
FNHCFedNat Holdi20200213A32.1512.528.597.943.764.57
FNIFirst Trust20200213ETF12.982.212.062.290.15-0.08
FNJNFinjan Holdi20200213A98.0639.6835.0930.545.799.14
FNKFirst Trust20200213ETF35.4417.4717.2517.360.220.11
FNKOFunko, Inc.20200213A16.766.892.863.542.583.35
FNLCFirst Bancor20200213A130.8327.2926.4726.620.820.67
FNOVFT Cboe Vest20200213ETF36.4016.8816.8816.880.000.00
FNVFranco-Nevad20200213A4.361.270.710.810.570.47
FNWBFirst Northw20200213A218.0926.8920.0217.152.009.69
FNXFirst Trust20200213ETF10.113.663.253.590.410.07
FNYFirst Trust20200213ETF46.607.887.887.880.010.01
FOCSFocus Financ20200213A38.0710.735.105.795.685.05
FOEFerro Corpor20200213A16.824.983.053.261.911.72
FOLDAmicus Thera20200213A9.484.531.791.932.742.60
FONRFonar Corpor20200213A48.849.724.445.015.184.71
FORForestar Gro20200213A32.1510.142.852.396.957.74
FORDForward Indu20200213A257.76105.55117.36117.29-11.74-11.68
FORKFuling Globa20200213A958.93443.09443.09443.090.000.00
FORMFormFactor I20200213A9.808.860.781.631.917.14
FORRForrester Re20200213A42.6712.738.468.963.843.77
FOSLFossil Group20200213A20.758.050.420.786.127.25
FOVLiShares Focu20200213ETF10.30
FOXFox Corporat20200213A2.991.250.110.171.141.08
FOXAFox Corporat20200213A3.095.060.410.534.724.60
FOXFFox Factory20200213A36.218.302.643.745.084.56
FPAFirst Trust20200213ETF126.7535.3636.1536.15-0.80-0.80
FPACFar Point Ac20200213A33.4913.4912.9113.710.74-0.22
FPAYFlexShopper,20200213A106.4043.9637.6840.784.813.28
FPEFirst Trust20200213ETF5.062.752.142.140.620.62
FPEIFirst Trust20200213ETF17.583.343.263.340.090.00
FPHFive Point H20200213A30.079.723.432.206.257.52
FPIFarmland Par20200213A33.4412.679.609.483.063.19
FPRXFive Prime T20200213A43.8914.056.646.706.797.34
FPXFirst Trust20200213ETF5.361.050.480.770.570.28
FPXEFirst Trust20200213ETF20.7411.1911.1911.190.000.00
FPXIFirst Trust20200213ETF74.8910.485.956.054.554.45
FQALFidelity Qua20200213ETF8.923.883.823.830.070.06
FRFirst Indust20200213A8.181.67-0.06-0.081.721.75
FRAFFranklin Fin20200213A592.2988.3088.1988.050.000.24
FRAKVanEck Vecto20200213ETF74.7320.0120.0020.010.010.00
FRANFrancesca''s20200213A107.2056.2016.1915.385.8835.85
FRBAFirst Bank20200213A80.4319.388.567.550.9111.00
FRBKRepublic Fir20200213A35.2515.631.804.2612.3211.37
FRCFirst Republ20200213A3.801.000.220.220.780.78
FRDFriedman Ind20200213A524.03224.42219.58219.584.944.94
FRDMFreedom 10020200213ETF38.6921.3023.4923.26-2.20-1.97
FRELFidelity MSC20200213ETF4.368.853.218.265.660.59
FREQFrequency Th20200213A133.1538.2625.7123.7412.7614.66
FRGFranchise Gr20200213A178.4844.4246.3144.64-2.55-0.22
FRGIFiesta Resta20200213A33.356.172.723.753.282.43
FRHCFreedom Hold20200213A24.3010.769.429.591.341.17
FRIFirst Trust20200213ETF5.662.242.282.20-0.040.03
FRLGLarge Cap Gr20200213ETN29.286.044.254.541.801.50
FRMEFirst Mercha20200213A13.263.301.601.721.701.58
FROFrontline Lt20200213A12.186.211.940.374.275.85
FRPHFRP Holdings20200213A325.3842.1132.1123.598.8418.49
FRPTFreshpet, In20200213A19.139.157.497.471.661.68
FRTFederal Real20200213A6.401.710.570.761.140.95
FRTAForterra, In20200213A25.9927.9812.5214.7215.8013.53
FSBFranklin Fin20200213A13.033.612.232.301.381.31
FSBCFSB Bancorp,20200213A205.5959.3959.3959.390.000.00
FSBWFS Bancorp,20200213A175.2328.7023.2724.674.344.04
FSCTForeScout Te20200213A3.531.360.590.770.770.59
FSEAFirst Seacoa20200213A103.6337.0237.0237.020.000.00
FSFGFirst Saving20200213A64.2019.4614.9714.974.484.48
FSIFlexible Sol20200213A224.9094.1182.3780.5411.4813.64
FSKFS KKR Capit20200213A16.166.092.283.063.803.02
FSLRFirst Solar,20200213A6.846.785.735.611.061.18
FSLYFastly, Inc.20200213A12.865.633.452.142.173.49
FSMFORTUNA Silv20200213A27.2812.404.184.388.248.03
FSMBFirst Trust20200213ETF18.877.638.737.63-1.110.00
FSMDFidelity Sma20200213ETF13.064.711.911.832.792.87
FSPFranklin Str20200213A17.485.632.623.223.012.41
FSRVFinServ Acqu20200213A110.8352.4652.4652.460.000.00
FSSFederal Sign20200213A13.993.702.652.931.050.77
FSTAFidelity MSC20200213ETF4.221.701.751.10-0.050.60
FSTRFoster (Lb)20200213A76.7528.8519.6117.557.3311.27
FSVFirstService20200213A20.385.710.992.264.813.61
FSZFirst Trust20200213ETF21.047.396.156.151.241.24
FTAFirst Trust20200213ETF3.441.320.661.010.660.30
FTACFinTech Acqu20200213A87.8719.737.577.5712.2212.22
FTAGFirst Trust20200213ETF58.7441.4841.4841.480.000.00
FTAIFortress Tra20200213A13.914.290.640.573.653.72
FTCFirst Trust20200213ETF5.992.222.842.70-0.62-0.48
FTCHFarfetch Lim20200213A10.163.951.551.492.402.46
FTCSFirst Trust20200213ETF2.741.530.470.531.061.00
FTDRfrontdoor, i20200213A21.145.312.763.171.962.13
FTECFidelity MSC20200213ETF2.686.510.73-1.380.377.87
FTEKFuel Tech, I20200213A192.0144.5742.4542.452.122.12
FTFTFuture FinTe20200213A390.30166.18155.21135.0119.3531.43
FTGCFirst Trust20200213ETF20.258.318.848.95-0.54-0.64
FTHIFirst Trust20200213ETF29.3520.0012.3814.720.495.23
FTITechnipFMC p20200213A5.792.400.500.791.901.61
FTKFlotek Indus20200213A56.2123.3214.8513.518.289.82
FTLBFirst Trust20200213ETF21.2920.704.9720.700.000.00
FTLSFirst Trust20200213ETF16.066.736.746.74-0.01-0.01
FTNTFortinet, In20200213A6.003.020.391.911.191.11
FTRFrontier Com20200213A119.1544.4533.0438.692.995.72
FTRIFirst Trust20200213ETF96.0844.4444.4444.440.000.00
FTSFortis Inc.20200213A3.571.49-0.050.281.541.21
FTSDFranklin Lib20200213ETF16.433.283.283.280.000.00
FTSIFTS Internat20200213A124.7754.9433.4340.8017.4014.15
FTSLFirst Trust20200213ETF3.291.661.721.71-0.06-0.05
FTSMFirst Trust20200213ETF1.660.650.650.650.000.00
FTVFortive Corp20200213A3.291.440.400.441.051.00
FTXDFirst Trust20200213ETF30.58
FTXGFirst Trust20200213ETF56.63214.137.86214.130.000.00
FTXHFirst Trust20200213ETF47.0513.4512.1314.871.32-1.42
FTXLFirst Trust20200213ETF51.0517.1316.9117.190.21-0.07
FTXNFirst Trust20200213ETF39.744.754.084.400.670.35
FTXOFirst Trust20200213ETF4.574.933.734.651.200.27
FTXRFirst Trust20200213ETF13.366.6210.8010.80-4.18-4.18
FUDE-TRACS UBS20200213ETN192.6645.2345.2345.230.000.00
FUEAB Svensk Ek20200213ETN1115.880.000.000.000.000.00
FULH.B. Fuller20200213A9.142.230.780.861.451.36
FULCFulcrum Ther20200213A265.1263.2838.7947.4422.7515.96
FULTFulton Finan20200213A6.243.160.580.972.582.19
FUMBFirst Trust20200213ETF4.981.311.311.310.000.00
FUNCedar Fair,20200213A20.834.661.742.102.922.56
FUNCFirst United20200213A38.258.318.118.180.190.13
FUNDSprott Focus20200213A51.2015.127.767.767.367.36
FUSBFirst US Ban20200213A106.9018.4210.2410.248.178.17
FUTProShares Ma20200213ETF37.8221.2516.2516.254.994.99
FUTYFidelity MSC20200213ETF3.741.561.271.400.300.16
FUVArcimoto, In20200213A132.7646.6641.6041.994.124.65
FVFirst Trust20200213ETF5.522.412.002.220.410.19
FVALFidelity Val20200213ETF22.9011.1510.4610.630.690.52
FVCFirst Trust20200213ETF24.596.906.856.880.050.01
FVCBFVCBankcorp,20200213A55.8314.5716.7916.39-2.21-1.81
FVDFirst Trust20200213ETF2.811.130.780.780.340.34
FVEFive Star Se20200213A68.8224.2215.2815.228.999.16
FVLFirst TrustV20200213ETF14.9911.786.946.944.864.86
FVRRFiverr Inter20200213A84.3419.2411.4411.647.207.60
FWDBAdvisorShare20200213ETF59.9944.2644.2644.260.000.00
FWON AALiberty Medi20200213A21.184.751.722.163.032.58
FWON KKLiberty Medi20200213A11.924.447.496.38-3.04-1.94
FWRDForward Air20200213A26.425.002.362.382.642.62
FXDFirst Trust20200213ETF7.323.422.312.701.110.72
FXGFirst Trust20200213ETF5.112.952.813.380.14-0.43
FXHFirst Trust20200213ETF5.071.581.301.310.280.26
FXIiShares Chin20200213ETF2.361.140.380.420.750.72
FXLFirst Trust20200213ETF5.442.191.931.960.260.23
FXNFirst Trust20200213ETF11.8912.7711.098.881.683.89
FXNCFIRST NATL C20200213A390.66179.13179.13179.130.000.00
FXOFirst Trust20200213ETF4.992.152.011.730.140.41
FXPProShares Ul20200213ETF4.061.940.890.951.050.98
FXRFirst Trust20200213ETF5.403.511.852.431.661.09
FXUFirst Trust20200213ETF4.071.331.001.040.330.29
FXZFirst Trust20200213ETF7.503.362.212.431.140.93
FYCFirst Trust20200213ETF13.764.133.463.950.670.18
FYLDCambria Fore20200213ETF88.5651.1550.9551.010.200.14
FYTFirst Trust20200213ETF45.3112.0512.1412.14-0.09-0.09
FYXFirst Trust20200213ETF12.006.185.966.120.230.06
GGENPACT LIMI20200213A4.011.690.530.661.161.03
GAACambria Glob20200213ETF40.6728.3127.1227.751.200.57
GABCGerman Ameri20200213A33.387.801.681.855.355.18
GAIAGaia, Inc. C20200213A51.8511.207.098.073.683.13
GAINGladstone In20200213A12.113.712.061.631.652.09
GALSPDR SSgA Gl20200213ETF46.4211.7111.3611.430.350.28
GALTGalectin The20200213A64.5933.1616.4922.7716.4110.42
GAMRETFMG Video20200213ETF34.5912.9513.8313.45-0.88-0.50
GARSGarrison Cap20200213A76.6129.7228.4828.481.241.24
GASSStealthGas,20200213A50.7616.4510.1111.236.365.23
GATXGATX Corpora20200213A16.114.061.311.602.752.46
GAZiPath Series20200213ETN53.1715.9584.9082.58-68.85-66.53
GBCIGlacier Banc20200213A10.443.780.881.211.062.56
GBDCGolub Capita20200213A5.832.821.481.601.341.22
GBDVGlobal Beta20200213ETF33.3315.2022.8122.81-7.60-7.60
GBFiShares Gove20200213ETF12.173.711.040.942.672.77
GBILGoldman Sach20200213ETF1.000.380.380.380.000.00
GBLGAMCO Invest20200213A89.1415.60-0.597.5916.208.01
GBLIGlobal Indem20200213A299.8564.4263.8862.031.432.38
GBRNew Concept20200213A244.3985.4685.7483.210.322.24
GBTGlobal Blood20200213A20.3611.242.734.198.527.13
GBUGiPath Gold E20200213ETN7.98
GBUYGoldman Sach20200213ETF11.065.004.255.000.750.01
GBXThe Greenbri20200213A14.365.351.711.192.164.15
GCAPGain Capital20200213A40.0211.644.055.757.485.89
GCBCGreene Count20200213A72.3912.145.925.856.246.31
GCIGannett Co.,20200213A16.045.641.312.034.313.58
GCOGenesco Inc.20200213A19.234.592.112.162.482.44
GCOWPacer Global20200213ETF34.9712.6812.7912.79-0.11-0.11
GCPGCP Applied20200213A15.833.251.041.182.212.07
GDGeneral Dyna20200213A5.292.030.730.861.301.17
GDATGoldman Sach20200213ETF12.692.913.022.99-0.11-0.09
GDDYGoDaddy Inc20200213A7.672.200.881.001.321.19
GDENGolden Enter20200213A33.889.585.214.814.064.78
GDMAGadsden Dyna20200213ETF11.382.121.782.120.330.00
GDNAGoldman Sach20200213ETF12.755.835.145.700.690.13
GDOTGreen Dot Co20200213A10.562.860.891.301.981.57
GDPGoodrich Pet20200213A269.50100.2852.9370.428.9929.59
GDVDPrincipal Ac20200213ETF81.8323.8121.1517.670.456.12
GDXVanEck Vecto20200213ETF3.521.790.580.731.211.06
GDXJVanEck Vecto20200213ETF2.471.110.240.160.870.94
GEGeneral Elec20200213A7.693.511.611.511.892.00
GECGreat Elm Ca20200213A348.2314.8914.8914.890.000.00
GECCGreat Elm Ca20200213A32.738.597.167.301.431.29
GEFGreif, Inc.20200213A16.323.231.661.441.571.78
GEF BBGreif, Inc.20200213A105.7127.2916.8118.3910.528.92
GELGenesis Ener20200213A8.623.350.400.092.783.25
GEMGoldman Sach20200213ETF16.224.152.714.191.43-0.04
GENGenesis Heal20200213A90.4432.6327.8124.444.418.17
GENCGencor Indus20200213A118.0327.8023.8723.953.953.87
GENYPrincipal Mi20200213ETF209.1221.6121.5221.610.100.00
GEOThe GEO Grou20200213A8.784.460.961.603.502.86
GEOSGeospace Tec20200213A58.7117.7711.8712.474.115.27
GERNGeron Corp20200213A77.6330.1027.1621.801.968.27
GESGuess?, Inc.20200213A9.302.721.381.531.341.19
GEVOGevo, Inc.20200213A56.5528.9320.0116.847.9912.09
GFEDGuaranty Fed20200213A200.2731.2831.2831.280.000.00
GFFGriffon Corp20200213A22.665.251.171.263.993.99
GFINGoldman Sach20200213ETF12.645.224.735.110.490.11
GFNGeneral Fina20200213A533.62105.7697.1794.97-0.8710.02
GGGGraco Inc20200213A5.121.380.640.620.740.76
GHGuardant Hea20200213A19.476.692.573.474.143.24
GHCGRAHAM HOLDI20200213A45.2812.8211.298.851.411.26
GHLGreenhill &20200213A29.817.622.992.804.634.82
GHMGraham Corpo20200213A45.5711.106.134.204.246.90
GHSIGuardion Hea20200213A95.6362.3144.7055.118.547.24
GHYBGoldman Sach20200213ETF17.942.722.782.73-0.050.00
GHYGiShares US &20200213ETF5.672.923.042.92-0.130.00
GIBCGI Inc.20200213A4.491.670.740.730.930.94
GIFIGulf Island20200213A99.7824.8920.0218.803.076.03
GIGBGoldman Sach20200213ETF7.892.882.682.680.200.20
GIGESoFi Gig Eco20200213ETF60.2122.5822.2722.270.300.30
GIGMGigaMedia Lt20200213A162.1865.4375.9675.88-10.55-10.36
GIISPDR S&P Glo20200213ETF14.535.435.625.44-0.19-0.01
GIIIG-Iii Appare20200213A13.343.713.182.000.031.71
GILGildan Activ20200213A5.401.741.091.410.650.32
GILDGilead Scien20200213A1.791.820.881.120.940.70
GILTGilat Satell20200213A13.173.852.572.981.290.87
GISGeneral Mill20200213A2.471.500.150.151.351.35
GIXGigCapital2,20200213A59.7019.9019.9019.900.000.00
GKOSGlaukos Corp20200213A16.763.771.662.462.071.31
GLGlobe Life I20200213A6.571.670.460.551.211.11
GLADGladstone Ca20200213A22.008.788.437.160.341.61
GLBSGlobus Marit20200213A234.52182.55154.70140.8636.3643.03
GLBYWisdomTree Y20200213ETF48.1611.2511.2511.250.000.00
GLBZGlen Burnie20200213A45.1516.7916.7916.790.000.00
GLDDGreat Lakes20200213A12.174.451.411.493.062.98
GLDICredit Suiss20200213ETF106.2017.3212.0512.055.275.27
GLEOGalileo Acqu20200213A61.6520.6720.6720.670.000.00
GLGTD Holdings,20200213A333.10120.25115.06115.065.265.26
GLIB AAGCI Liberty,20200213A9.142.311.091.131.221.18
GLIFAGFiQ Global20200213ETF56.16
GLMDGalmed Pharm20200213A135.5035.7927.6227.927.337.89
GLNGGolar LNG Lt20200213A13.316.826.321.480.515.34
GLOBGLOBANT S.A.20200213A34.368.465.115.523.212.94
GLOGGASLOG LTD20200213A20.377.573.673.313.744.26
GLOPGASLOG PARTN20200213A28.7913.934.014.227.599.69
GLPGlobal Partn20200213A16.5512.0610.709.921.362.14
GLPIGaming and L20200213A6.652.250.831.521.420.73
GLREGreenlight C20200213A32.609.921.401.798.088.13
GLTGlatfelter20200213A17.658.866.406.332.462.54
GLUUGlu Mobile I20200213A13.645.781.482.724.303.06
GLWCorning Inco20200213A3.551.450.690.470.770.98
GLYCGlycoMimetic20200213A51.9422.3214.6613.887.458.43
GMGeneral Moto20200213A2.871.300.540.680.750.61
GMANGoldman Sach20200213ETF12.894.554.134.340.420.21
GMDAGamida Cell20200213A230.5784.6281.9479.600.004.97
GMEGameStop Cor20200213A24.2811.703.414.068.307.64
GMEDGLOBUS MEDIC20200213A9.391.560.470.771.090.78
GMFSPDR S&P Eme20200213ETF34.5710.9710.9010.970.080.00
GMHIGores Metrop20200213A126.340.130.130.130.000.00
GMLPGolar LNG Pa20200213A32.8813.447.7811.672.791.77
GMOGeneral Moly20200213A202.6668.4566.8270.924.09-2.54
GMOMCambria Glob20200213ETF21.886.292.372.373.923.92
GMREGlobal Medic20200213A16.543.832.623.101.190.73
GMSGMS Inc.20200213A15.333.621.521.351.932.26
GNAFMicroSectors20200213ETN8.43
GNCGNC Holdings20200213A46.7120.3316.1013.914.106.44
GNCAGenocea Bios20200213A69.5728.5018.0419.3010.209.20
GNEGENIE ENERGY20200213A42.1910.924.475.496.165.43
GNKGENCO SHIPPI20200213A31.0812.285.025.317.126.97
GNLGlobal Net L20200213A6.513.091.32-0.101.763.18
GNLNGreenlane Ho20200213A113.4736.7322.179.685.7726.93
GNMAiShares GNMA20200213ETF13.503.973.953.950.020.02
GNMKGenMark Diag20200213A28.2810.666.775.413.605.25
GNOMGlobal X Gen20200213ETF24.069.949.059.020.890.92
GNPXGenprex, Inc20200213A57.9821.7613.4011.136.8110.64
GNRSPDR S&P Glo20200213ETF20.719.399.239.300.160.09
GNRCGENERAC HOLD20200213A15.484.963.263.901.661.06
GNSSGenasys Inc.20200213A68.3441.0415.0715.3726.7726.46
GNTXGentex Corp20200213A4.327.340.463.481.403.80
GNTYGuaranty Ban20200213A59.4818.0618.6318.84-0.58-0.78
GNUSGenius Brand20200213A163.7893.5393.5888.80-2.454.75
GNWGenworth Fin20200213A23.509.605.846.023.723.57
GOGrocery Outl20200213A15.0952.9649.3950.243.282.73
GOATVanEck Vecto20200213ETF18.8810.149.939.930.210.21
GOAUUS Global GO20200213ETF31.898.939.139.05-0.20-0.12
GOEXGlobal X Gol20200213ETF123.6023.6121.8121.811.801.80
GOGLGolden Ocean20200213A22.1913.063.633.615.889.44
GOGOGogo Inc.20200213A20.909.113.203.375.875.74
GOLDBarrick Gold20200213A5.302.670.711.051.961.62
GOLFAcushnet Hol20200213A16.572.420.140.332.282.09
GOODGladstone Co20200213A22.037.230.411.726.825.51
GOOGAlphabet Inc20200213A6.101.640.720.890.920.75
GOOG LLAlphabet Inc20200213A6.812.020.791.501.230.52
GOOSCanada Goose20200213A6.752.570.591.031.981.54
GOROGold Resourc20200213A21.028.293.493.714.784.58
GOSSGossamer Bio20200213A25.7312.449.189.363.223.08
GOVTiShares U.S.20200213ETF3.791.230.920.980.310.25
GPCGenuine Part20200213A6.272.441.281.341.161.11
GPIGroup 1 Auto20200213A20.994.630.600.964.003.66
GPKGraphic Pack20200213A6.272.350.961.111.391.24
GPLGreat Panthe20200213A58.0728.8423.6424.125.094.73
GPMTGranite Poin20200213A6.552.601.611.810.990.78
GPNGlobal Payme20200213A4.381.660.430.491.241.18
GPORGulfport Ene20200213A80.7739.4216.5316.4111.8522.85
GPREGreen Plains20200213A26.309.942.002.657.977.34
GPRKGEOPARK LIMI20200213A36.4021.515.5914.672.536.76
GPROGoPro, Inc.20200213A24.4212.995.176.747.776.25
GPSThe Gap, Inc20200213A5.723.171.451.901.721.27
GPXGP Strategie20200213A83.9526.6221.1020.845.265.78
GQREFlexShares G20200213ETF14.216.005.915.960.090.04
GRAW.R. Grace &20200213A6.411.820.891.010.930.82
GRAFGraf Industr20200213A9.786.463.423.423.043.04
GRBKGreen Brick20200213A20.748.252.882.615.485.76
GRCThe Gorman-R20200213A36.718.615.635.882.972.72
GREKGlobal X MSC20200213ETF11.824.123.513.560.610.56
GRESIQ ARB Globa20200213ETF24.782.110.521.721.590.40
GRIDFirst Trust20200213ETF32.4011.0516.2911.05-5.240.00
GRIFGriffin Indu20200213A225.1152.9218.6937.1633.0215.80
GRILMuscle Maker20200213A313.17120.35100.94100.9515.9419.49
GRINGrindrod Shi20200213A243.7986.1765.4915.330.0070.18
GRMNGarmin Ltd20200213A5.933.130.461.671.061.46
GRNiPath Series20200213ETN66.9531.8631.8631.860.000.00
GRNBVanEck Vecto20200213ETF16.443.593.533.530.070.07
GRNQGreenpro Cap20200213A879.53412.29308.58308.58107.09107.09
GRNVGreenVision20200213A962.04428.57428.57428.570.000.00
GROWUS Global In20200213A232.5662.1428.3930.7833.6731.59
GRPNGroupon, Inc20200213A33.8312.744.334.748.428.01
GRTSGritstone On20200213A112.1841.5726.9328.171.1313.15
GRTXGalera Thera20200213A459.0283.0478.5246.492.6736.19
GRUAB Svensk Ek20200213ETN78.3919.9115.8915.894.024.02
GRUBGRUBHUB INC.20200213A7.032.641.581.941.060.70
GRWGGROW GENERAT20200213A62.6721.8016.2816.035.325.78
GSGoldman Sach20200213A2.560.840.280.410.560.43
GSATGlobalstar,20200213A111.6247.2339.2043.465.273.78
GSBGlobalSCAPE,20200213A47.449.671.872.937.816.75
GSBCGreat Southe20200213A32.199.325.566.203.753.11
GSCGS Connect S20200213ETN61.993.923.933.92-0.010.00
GSEUGoldman Sach20200213ETF53.908.064.428.063.630.00
GSEWGoldman Sach20200213ETF12.6315.977.227.218.808.80
GSHDGoosehead In20200213A65.7413.766.256.577.457.19
GSIEGoldman Sach20200213ETF5.204.663.904.650.760.02
GSITGSI Technolo20200213A48.668.293.393.154.905.14
GSJYGoldman Sach20200213ETF55.0816.270.190.1916.0616.06
GSKYGreenSky, In20200213A47.4910.895.616.013.644.88
GSLGlobal Ship20200213A211.9224.1118.4814.595.399.53
GSLCGoldman Sach20200213ETF3.230.470.310.260.160.21
GSMFerroglobe P20200213A111.7050.6526.9827.3323.9423.48
GSPBarclays Ban20200213ETN23.753.974.245.17-0.28-1.21
GSSGolden Star20200213A45.9218.6313.6913.924.714.72
GSSCGS ActiveBet20200213ETF21.2827.1113.4411.1013.7616.12
GSSTGoldman Sach20200213ETF4.991.971.971.970.000.00
GSUMGridsum Hold20200213A206.3867.9558.3154.127.1613.82
GSVGold Standar20200213A35.0118.3714.5012.353.356.01
GSYInvesco Ultr20200213ETF1.980.730.730.730.000.00
GTGoodyear Tir20200213A8.874.401.361.613.022.79
GTEGran Tierra20200213A26.4911.647.678.193.973.45
GTECGreenland Te20200213A2334.91273.50-51.48119.79358.00166.65
GTESGates Indust20200213A22.1913.701.375.403.868.24
GTHXG1 Therapeut20200213A34.6211.643.482.938.308.85
GTIMGood Times R20200213A485.48204.24204.78201.270.002.87
GTIPGoldman Sach20200213ETF5.392.692.692.690.000.00
GTLSChart Indust20200213A22.825.340.911.094.024.25
GTNGray Televis20200213A13.044.222.192.192.012.03
GTN AAGray Televis20200213A828.30152.52148.04149.147.583.44
GTOInvesco Tota20200213ETF18.185.305.205.200.100.10
GTSTriple-S Man20200213A21.336.542.421.634.124.91
GTTGTT Communic20200213A33.8311.956.728.415.223.54
GTXGarrett Moti20200213A27.077.455.735.821.671.62
GTYGetty Realty20200213A15.905.973.603.062.362.90
GTYHGTY Technolo20200213A128.3233.5429.5331.673.581.87
GUDBSage ESG Int20200213ETF27.725.415.415.410.000.00
GULFWisdomTree20200213ETF196.5864.0961.6061.532.522.59
GUNRFlexShares G20200213ETF3.411.260.420.530.830.73
GUREGulf Resourc20200213A455.9994.3495.8987.09-3.137.43
GURUGlobal X Gur20200213ETF38.3113.5511.7711.771.771.77
GUSHDirexion Dai20200213ETF10.954.051.942.212.101.84
GVGoldfield Co20200213A77.5623.7213.1214.5910.469.13
GVAGranite Cons20200213A10.622.590.570.712.021.88
GVALCambria Glob20200213ETF13.5313.9816.1316.34-2.16-2.38
GVIiShares Inte20200213ETF5.281.281.231.230.060.05
GVIPGoldman Sach20200213ETF9.162.642.212.350.430.29
GVPGSE Systems,20200213A230.39160.90172.79173.24-11.61-12.07
GWBGreat Wester20200213A8.442.420.731.851.680.57
GWGHGWG Holdings20200213A245.07162.07101.5668.690.0089.31
GWREGUIDEWIRE SO20200213A7.961.640.580.571.071.07
GWRSGlobal Water20200213A111.8138.9226.2923.5412.8816.17
GWWW.W. Grainge20200213A12.013.641.151.262.492.39
GWXSPDR S&P Int20200213ETF29.507.296.926.840.380.45
GXCSPDR S&P Chi20200213ETF18.495.905.395.550.500.35
GXFGlobal X FTS20200213ETF173.3632.3432.3432.340.000.00
GXGGlobal X MSC20200213ETF57.1016.5515.8815.800.240.75
GXGXGX Acquisito20200213A38.169.950.000.009.979.97
GXTGGlobal X The20200213ETF788.897.857.857.850.000.00
GYLDArrow Dow Jo20200213ETF75.7917.7517.7517.750.000.00
GYROGyrodyne, LL20200213A181.7210.7110.7110.710.000.00
HHyatt Hotels20200213A8.592.842.122.180.710.66
HAHawaiian Hol20200213A12.405.740.903.614.872.12
HACKETFMG Prime20200213ETF16.065.457.706.46-2.25-1.01
HAEHaemonetics20200213A13.412.190.91-0.071.282.25
HAFCHanmi Financ20200213A26.3910.483.723.906.886.69
HAILSPDR S&P Ken20200213ETF68.6385.3082.5570.394.3815.53
HAINHain Celesti20200213A9.1915.271.682.4413.9413.14
HALHalliburton20200213A4.551.67-0.40-0.362.072.03
HALLHallmark Fin20200213A73.0818.759.0110.959.297.79
HALOHalozyme The20200213A5.993.821.081.282.742.54
HAPVanEck Vecto20200213ETF47.196.856.856.850.000.00
HAPPHappiness Bi20200213A189.7773.7945.0746.4722.6427.47
HARPHarpoon Ther20200213A117.4737.3519.2211.8618.2425.63
HASHasbro, Inc.20200213A5.561.390.510.620.880.77
HASIHANNON ARMST20200213A10.742.290.871.011.411.28
HAUDiShares Curr20200213ETF20.394.644.644.640.000.00
HAUZXtrackers In20200213ETF14.535.475.305.310.170.16
HAWXiShares Curr20200213ETF25.494.484.484.480.000.00
HAYNHaynes Inter20200213A38.4018.529.386.369.3612.39
HBANHuntington B20200213A7.152.911.411.031.501.87
HBBHamilton Bea20200213A121.1732.4419.2520.4412.6912.04
HBCPHome Bancorp20200213A63.0716.5217.1217.18-0.61-0.67
HBIHanesbrands,20200213A7.072.891.611.691.271.20
HBIOHarvard Bios20200213A67.7825.6817.8917.767.948.07
HBMHudbay Miner20200213A31.5115.194.895.4610.229.71
HBMDHoward Banco20200213A62.0929.5021.9911.894.4617.56
HBNCHorizon Banc20200213A18.378.311.651.936.876.58
HBPHuttig Build20200213A198.4694.5894.5989.865.324.75
HBTHBT Financia20200213A137.4450.7434.2844.776.315.95
HCAHCA Healthca20200213A6.291.560.970.970.580.59
HCACHennessy Cap20200213A31.9314.5414.5414.540.000.00
HCAPHarvest Capi20200213A40.218.605.385.383.243.24
HCATHealth Catal20200213A49.169.204.925.944.273.27
HCCWarrior Met20200213A13.722.931.661.721.261.21
HCCHHL Acquisiti20200213A47.96
HCCIHeritage-Cry20200213A127.6746.0939.2239.117.287.00
HCCOHealthcare M20200213A372.42
HCFTHunt Compani20200213A30.4714.7213.7313.730.990.99
HCHCHC2 Holdings20200213A37.7012.817.607.165.095.66
HCIHCI Group, I20200213A51.7113.798.678.404.765.39
HCKTHackett Grou20200213A26.389.362.142.003.027.23
HCRHi-Crush Inc20200213A48.4634.7732.0028.601.386.13
HCSGHealthcare S20200213A11.044.011.330.452.053.55
HDHome Depot,20200213A2.280.76-0.16-0.060.920.82
HDAWXtrackers MS20200213ETF89.4815.4615.4615.460.000.00
HDEFXtrackers MS20200213ETF13.335.515.515.510.000.00
HDGProShares He20200213ETF23.135.271.761.763.513.51
HDGEAdvisorShare20200213ETF23.3812.8815.1915.24-2.32-2.37
HDLBETRACS Month20200213ETN118.6533.7167.6467.64-33.82-33.82
HDMVFirst Trust20200213ETF21.655.765.775.76-0.010.00
HDSHD Supply Ho20200213A6.934.530.410.401.034.07
HDSNHudson Techn20200213A156.1344.7023.6811.4922.1133.38
HDViShares Core20200213ETF1.480.570.350.360.210.21
HEHawaiian Ele20200213A9.122.401.011.141.391.26
HEARTurtle Beach20200213A28.9817.268.7411.587.405.66
HEBTHebron Techn20200213A301.6453.559.883.5741.1050.26
HECOStrategy Sha20200213ETF16.113.592.842.840.750.75
HEDJWisdomTree E20200213ETF2.030.670.020.140.640.53
HEEMiShares Curr20200213ETF16.206.395.536.240.870.16
HEESH&E Equipmen20200213A23.298.445.135.443.323.01
HEFAiShares Curr20200213ETF3.211.260.880.960.380.30
HEIHEICO Corpor20200213A9.892.661.180.961.481.70
HEI AAHEICO CORP C20200213A14.292.140.790.921.341.22
HELEHelen Of Tro20200213A20.255.292.182.473.102.82
HEPHolly Energy20200213A10.774.574.493.940.050.63
HEPAHepion Pharm20200213A79.5519.4211.7112.837.736.67
HERDPacer Cash C20200213ETF29.8311.7911.7911.790.000.00
HEROGlobal X Vid20200213ETF123.9027.6153.9450.42-26.32-22.78
HESHess Corpora20200213A5.692.551.101.581.410.96
HESMHess Midstre20200213A31.529.355.165.744.193.61
HEWCiShares Curr20200213ETF26.624.015.025.02-1.01-1.01
HEWGiShares Curr20200213ETF4.611.88-0.54-0.852.422.73
HEWIiShares Curr20200213ETF50.6844.0644.0644.060.000.00
HEWJiShares Curr20200213ETF3.041.421.271.290.160.14
HEWLiShares Curr20200213ETF34.0314.0414.0414.040.000.00
HEWPiShares Curr20200213ETF8.5211.8711.8711.870.000.00
HEWUiShares Curr20200213ETF20.0981.310.55-0.0885.0785.74
HEWWiShares Curr20200213ETF30.71
HEWYiShares Curr20200213ETF41.147.847.847.840.000.00
HEXOHEXO Corp.20200213A78.2331.6623.5321.317.6910.36
HEZUiShares Curr20200213ETF3.070.970.690.640.280.32
HFBLHome Federal20200213A363.82172.46172.46172.460.000.00
HFCHOLLYFRONTIE20200213A9.212.691.691.631.001.06