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 Avg20200220A8.443.391.441.791.801.60
ETF_AvgVW ETF Avg20200220ETF2.202.942.292.430.590.52
ETN_AvgVW ETN Avg20200220ETN17.758.395.836.172.522.22
AAgilent Tech20200220A3.951.340.330.380.580.96
AAAlcoa Corpor20200220A6.513.521.321.302.202.22
AAAUPerth Mint P20200220ETF6.693.002.962.960.040.04
AADRAdvisorShare20200220ETF149.4645.0345.0345.030.000.00
AALAmerican Air20200220A3.702.661.431.351.241.32
AAMCAltisource A20200220A586.77150.47108.79120.8539.1929.43
AAMEAtlantic Ame20200220A1650.84586.04534.23534.2352.0752.07
AANAaron's, Inc20200220A18.226.723.244.263.312.46
AAOIApplied Opto20200220A23.288.312.172.915.965.40
AAONAaon Inc20200220A29.109.971.431.367.758.65
AAPADVANCE AUTO20200220A10.872.631.101.301.531.33
AAPLApple Inc.20200220A1.130.450.140.120.310.33
AATAMERICAN ASS20200220A9.497.828.027.41-0.200.41
AAUAlmaden Mine20200220A45.5729.5722.6226.061.593.53
AAWWAtlas Air Wo20200220A31.4322.879.6910.0613.0813.05
AAXJiShares MSCI20200220ETF1.512.612.292.340.320.27
AAXNAxon Enterpr20200220A18.857.482.903.674.583.81
ABAllianceBern20200220A8.563.592.472.431.131.17
ABBVABBVIE INC.20200220A3.101.330.850.780.480.55
ABCAmerisourceB20200220A11.213.230.821.662.371.57
ABCBAmeris Banco20200220A12.174.801.702.623.102.18
ABEOAbeona Thera20200220A27.4011.142.252.678.648.48
ABEQAbsolute Cor20200220ETF26.7115.54-0.282.4415.8513.14
ABGAsbury Autom20200220A23.175.783.103.762.682.02
ABIOARCA biophar20200220A176.9458.0414.6213.5842.9944.61
ABMABM Industri20200220A12.532.681.541.661.141.03
ABMDAbiomed Inc20200220A14.393.311.281.602.031.71
ABRArbor Realty20200220A6.932.900.840.912.061.99
ABTAbbott Labor20200220A2.572.020.650.701.371.32
ABTXAllegiance B20200220A14.704.491.431.753.062.74
ABUSArbutus Biop20200220A44.8119.595.173.4813.0916.12
ACAssociated C20200220A154.8348.8739.7039.518.769.37
ACAArcosa, Inc.20200220A21.183.511.341.132.172.38
ACADAcadia Pharm20200220A15.285.281.622.503.672.79
ACAMAcamar Partn20200220A69.0723.2523.2523.250.000.00
ACBAurora Canna20200220A58.7223.9119.2618.894.285.00
ACBIAtlantic Cap20200220A25.8018.704.354.1614.8915.08
ACCAmerican Cam20200220A6.894.300.630.993.683.31
ACCOAcco Brands20200220A18.465.843.233.542.622.31
ACELAccel Entert20200220A28.616.384.065.252.321.13
ACERAcer Therape20200220A128.5151.7832.6934.3014.7117.46
ACESALPS Clean E20200220ETF23.0512.415.2511.561.390.85
ACGLArch Capital20200220A4.451.490.930.880.560.61
ACHCAcadia Healt20200220A11.342.750.921.031.831.72
ACHVAchieve Life20200220A103.7352.3142.6241.989.2510.35
ACIAAcacia Commu20200220A4.012.161.401.680.760.48
ACIOAptus Collar20200220ETF31.409.419.309.410.110.00
ACIUAC Immune SA20200220A39.9016.0810.0310.286.035.83
ACIWACI Worldwid20200220A11.295.140.810.061.805.04
ACLSAxcelis Tech20200220A19.828.363.253.502.624.79
ACMAecom20200220A5.302.171.751.490.410.68
ACMRACM Research20200220A39.6713.334.453.526.649.79
ACNAccenture PL20200220A4.482.340.330.452.001.88
ACNBACNB Corp20200220A216.1060.4457.3456.381.104.04
ACORAcorda Thera20200220A61.3924.1913.2111.0210.4613.18
ACREAres Commerc20200220A17.346.881.752.614.524.28
ACRSAclaris Ther20200220A92.5035.6519.2917.5516.3418.16
ACRXAcelRx Pharm20200220A65.7626.4024.9018.080.578.29
ACSGXtrackers MS20200220ETF28.650.000.000.000.000.00
ACSIAmerican Cus20200220ETF9.312.330.302.452.03-0.12
ACSTAcasti Pharm20200220A69.0754.4135.1031.794.3022.37
ACTAdvisorShare20200220ETF33.079.859.859.850.000.00
ACTGAcacia Resea20200220A59.5519.5515.4614.023.285.53
ACTTAct II Globa20200220A18.415.293.884.341.420.96
ACUAcme United20200220A212.84185.10185.52190.30-53.29-5.80
ACWFiShares Edge20200220ETF32.577.137.547.13-0.410.00
ACWIiShares MSCI20200220ETF1.250.55-0.15-0.120.700.67
ACWViShares Edge20200220ETF3.812.512.101.500.421.01
ACWXiShares MSCI20200220ETF2.080.900.220.320.680.58
ACYAeroCentury20200220A518.33159.06136.69141.1819.9018.17
ADBEAdobe Inc.20200220A5.243.632.892.390.741.24
ADCAgree Realty20200220A24.005.512.562.472.203.03
ADESAdvanced Emi20200220A31.1835.6013.1518.1022.8017.76
ADIAnalog Devic20200220A4.381.63-0.180.121.811.50
ADILAdial Pharma20200220A277.84148.18141.90135.8011.8712.63
ADMArcher Danie20200220A3.111.620.960.910.660.72
ADMAADMA Biologi20200220A26.1211.724.034.616.927.10
ADMEAptus Behavi20200220ETF13.564.944.984.98-0.04-0.04
ADMPAdamis Pharm20200220A95.6376.4756.6359.1122.2317.44
ADMSAdamas Pharm20200220A54.7415.266.246.658.418.60
ADNTAdient plc O20200220A11.874.280.181.384.112.91
ADPAutomatic Da20200220A3.871.190.760.830.650.58
ADPTAdaptive Bio20200220A26.627.461.843.035.594.44
ADREInvesco BLDR20200220ETF30.173.442.672.720.760.72
ADROAduro Biotec20200220A29.0011.965.383.456.448.52
ADSAlliance Dat20200220A10.883.281.410.571.862.71
ADSKAutodesk Inc20200220A7.197.257.106.560.150.69
ADSWAdvanced Dis20200220A3.0312.3611.9712.210.390.15
ADTADT Inc.20200220A14.345.892.062.383.833.51
ADTNAdtran Inc20200220A23.2214.466.706.827.777.66
ADUSAddus HomeCa20200220A60.1611.646.347.283.032.85
ADVMAdverum Biot20200220A18.785.110.541.764.563.35
ADXSAdvaxis, Inc20200220A99.5745.6637.9334.537.6111.16
AEAdams Resour20200220A316.5571.5170.1569.761.381.77
AEEAmeren Corpo20200220A2.470.890.090.550.800.34
AEGNAegion Corp20200220A44.6113.666.105.837.637.92
AEHRAehr Test Sy20200220A85.2941.3335.3422.456.5018.87
AEISAdvanced Ene20200220A17.675.042.232.412.752.64
AELAmerican Equ20200220A10.484.092.362.521.721.56
AEMAgnico Eagle20200220A4.921.610.630.670.980.94
AEOAmerican Eag20200220A6.983.430.941.362.492.07
AEPAmerican Ele20200220A5.471.200.240.570.960.63
AERAercap Holdi20200220A7.861.831.021.080.810.75
AERIAerie Pharma20200220A29.889.784.947.354.172.47
AESAES Corporat20200220A4.912.640.40-0.331.372.97
AESEAllied Espor20200220A249.1560.3239.0050.2822.1810.22
AESRAnfield U.S.20200220ETF107.4327.8027.8027.800.000.00
AEYADDvantage T20200220A89.3236.2229.3829.833.796.40
AEYEAudioEye, In20200220A173.0173.4366.8133.76-0.9439.29
AEZSAeterna Zent20200220A118.5263.4030.0535.5632.0328.04
AFCAllied Capit20200220A24.0813.8814.1814.04-0.30-0.16
AFGAmerican Fin20200220A8.952.271.301.490.970.78
AFHAtlas Financ20200220A381.67166.88113.21118.9419.6746.38
AFIArmstrong Fl20200220A63.8319.3713.5614.235.535.14
AFIFAnfield Univ20200220ETF54.5614.2714.3714.37-0.10-0.10
AFINAmerican Fin20200220A19.5015.423.683.7111.9211.89
AFKVanEck Vecto20200220ETF37.1226.5428.0026.69-1.45-0.14
AFLAflac Inc.20200220A2.031.280.370.930.910.35
AFLGFirst Trust20200220ETF15.48
AFMCFirst Trust20200220ETF22.5619.120.000.0019.2219.21
AFMDAffimed N.V.20200220A37.5920.547.327.217.1913.22
AFSMFirst Trust20200220ETF28.72
AFTYPacer CSOP F20200220ETF29.1410.5711.8312.67-1.26-2.10
AFYAAfya Limited20200220A43.498.9911.1611.60-3.12-2.63
AGFIRST MAJEST20200220A10.828.100.693.934.634.17
AGBAAGBA Acquisi20200220A141.61
AGCOAGCO Corpora20200220A9.842.680.510.562.172.12
AGEAgeX Therape20200220A222.8296.1938.8555.1939.2540.74
AGENAgenus Inc.20200220A26.7711.834.596.596.995.24
AGFSAgroFresh So20200220A66.7032.2818.25-9.708.9141.84
AGGiShares Core20200220ETF0.880.390.280.320.110.07
AGGPIQ Enhanced20200220ETF10.9243.395.517.8138.9436.64
AGGYWisdomTree Y20200220ETF2.990.920.840.830.080.09
AGIAlamos Gold20200220A15.125.920.360.835.515.08
AGIOAgios Pharma20200220A15.804.871.101.832.713.03
AGLEAeglea BioTh20200220A69.8023.3813.72-10.441.2933.69
AGMFederal Agri20200220A36.328.013.813.954.194.06
AGM AAFederal Agri20200220A400.57
AGMHAGM Group Ho20200220A587.43374.32353.94365.830.117.31
AGNAllergan plc20200220A2.661.060.670.660.390.40
AGNCAGNC Investm20200220A5.122.300.700.791.601.52
AGNDWisdomTree T20200220ETF26.462.152.152.150.000.00
AGOAssured Guar20200220A5.871.520.340.381.181.14
AGRAvangrid, In20200220A4.553.120.792.090.631.02
AGROADECOAGRO S.20200220A29.568.503.333.615.174.89
AGRXAgile Therap20200220A34.7416.756.667.167.139.58
AGSPlayAGS, Inc20200220A36.248.982.392.826.526.16
AGTiShares MSCI20200220ETF55.0626.0518.7325.816.310.24
AGTCApplied Gene20200220A30.5717.0929.3711.08-12.236.04
AGXArgan, Inc20200220A31.825.774.394.931.380.85
AGYSAgilysys, In20200220A18.569.571.601.628.058.03
AGZiShares Agen20200220ETF4.961.551.521.530.030.02
AGZDWisdomTree T20200220ETF56.1214.6314.6614.66-0.03-0.03
AHCA.H. Belo Co20200220A45.6021.2910.0810.0811.2411.24
AHCOAdaptHealth20200220A293.3867.6757.1756.214.8711.41
AHHArmada Hoffl20200220A9.952.990.911.192.061.80
AHPIAllied Healt20200220A167.6046.6037.1034.905.4811.72
AHTAshford Hosp20200220A40.0817.119.8611.697.285.44
AIArlington As20200220A15.027.052.232.884.824.17
AIAiShares Asia20200220ETF19.716.175.195.740.980.43
AIEQAI Powered E20200220ETF20.0910.159.1510.280.99-0.13
AIGAmerican Int20200220A2.401.320.510.620.810.69
AIHSSenmiao Tech20200220A163.1071.2044.0947.6624.4323.63
AIIQAI Powered I20200220ETF35.436.276.286.28-0.01-0.01
AIMAIM ImmunoTe20200220A101.8748.7140.8840.387.808.37
AIMCAltra Indust20200220A16.047.502.752.864.804.69
AIMTAimmune Ther20200220A12.464.781.420.933.363.85
AINAlbany Inter20200220A14.622.891.121.401.771.49
AINCAshford Inc.20200220A128.8231.6231.6531.65-0.03-0.03
AINVApollo Inves20200220A6.463.790.710.963.082.83
AIQGlobal X Fut20200220ETF47.0512.4612.1212.440.340.02
AIRAAR Corp.20200220A19.295.372.112.623.262.76
AIRGAirgain, Inc20200220A101.4330.4417.2519.7712.3810.87
AIRIAir Industri20200220A139.3149.4215.1922.2030.2127.37
AIRRFirst Trust20200220ETF12.964.404.614.39-0.210.01
AIRTAir T Inc20200220A559.6516.7616.5016.500.260.26
AITApplied Indu20200220A14.053.071.011.392.061.68
AIVApartment In20200220A6.811.830.750.941.070.89
AIZAssurant, In20200220A6.881.45-0.430.401.891.05
AJGArthur J. Ga20200220A6.521.440.961.020.480.42
AJRDAerojet Rock20200220A23.465.873.303.552.342.32
AJXGreat Ajax C20200220A10.813.822.643.091.170.73
AKAMAkamai Techn20200220A6.094.152.903.181.250.97
AKBAAkebia Thera20200220A13.035.680.330.365.085.32
AKCAAkcea Therap20200220A34.5018.9715.2714.003.674.97
AKERAkers Biosci20200220A89.4923.0817.5115.864.537.21
AKGAsanko Gold20200220A26.3021.6619.492.341.6519.28
AKRAcadia Realt20200220A7.932.260.650.831.611.43
AKROAkero Therap20200220A89.2427.1917.6816.667.9510.53
AKRXAkorn, Inc.20200220A71.4030.5019.3715.7710.7114.75
AKTSAKOUSTIS TEC20200220A34.3410.052.863.206.386.85
ALAir Lease Co20200220A8.252.200.840.841.361.36
ALACAlberton Acq20200220A38.5019.0819.0819.080.000.00
ALBAlbemarle Co20200220A13.664.302.703.331.560.97
ALBOAlbireo Phar20200220A64.4422.276.347.8114.9114.57
ALCAlcon Inc. O20200220A5.671.561.141.200.420.36
ALCOAlico Inc20200220A159.1423.9422.6022.960.250.52
ALDXAldeyra Ther20200220A34.6024.7527.9418.53-2.696.70
ALEALLETE, Inc.20200220A8.392.160.550.791.611.37
ALECAlector, Inc20200220A43.609.685.707.443.572.24
ALEXAlexander &20200220A10.692.611.150.391.452.21
ALFAAlphaClone A20200220ETF57.7817.3019.2617.48-3.85-0.18
ALGAlamo Group,20200220A72.4714.9310.9311.853.993.08
ALGNAlign Techno20200220A16.716.094.584.351.511.73
ALGRAllegro Merg20200220A58.0019.4919.4919.490.000.00
ALGTAllegiant Tr20200220A23.434.562.182.342.382.21
ALIMAlimera Scie20200220A484.38391.60376.51357.5530.9735.19
ALJJALJ Regional20200220A280.13118.06117.19119.930.00-1.90
ALKAlaska Air G20200220A6.382.870.920.951.961.93
ALKSAlkermes Inc20200220A9.083.291.091.292.202.01
ALLThe Allstate20200220A3.142.120.320.270.471.84
ALLEAllegion Pub20200220A9.573.94-0.411.754.352.19
ALLKAllakos Inc.20200220A53.2811.125.615.653.095.41
ALLOAllogene The20200220A36.007.775.415.192.332.58
ALLTAllot Ltd. O20200220A24.708.113.723.754.394.37
ALLYAlly Financi20200220A3.531.770.460.621.301.15
ALNAAllena Pharm20200220A99.7040.8720.4415.8623.3625.16
ALNYAlnylam Phar20200220A14.812.930.921.162.011.77
ALOAlio Gold In20200220A90.8537.5835.6423.74-0.1513.81
ALOTAstroNova, I20200220A89.1928.1119.6712.926.2015.15
ALPNAlpine Immun20200220A220.4857.7136.7845.1521.1812.53
ALRMAlarm.com Ho20200220A21.716.652.883.213.773.44
ALRNAileron Ther20200220A143.6134.2344.7144.45-10.54-10.19
ALRSAlerus Finan20200220A183.0732.3025.7826.630.205.62
ALSKAlaska Commu20200220A94.2364.6255.7147.2111.0917.43
ALSNALLISON TRAN20200220A13.347.741.406.851.750.87
ALTAltimmune, I20200220A113.7433.1525.0119.425.7713.70
ALTGAlta Equipme20200220A33.358.306.627.171.681.13
ALTMAltus Midstr20200220A92.4621.4416.2718.443.922.99
ALTRAltair Engin20200220A20.414.975.352.88-1.452.08
ALTSProShares Mo20200220ETF37.3820.42-9.9520.4230.440.00
ALTYGlobal X Sup20200220ETF20.493.753.703.700.050.06
ALUSAlussa Energ20200220A40.3629.7729.7729.770.000.00
ALVAutoliv, Inc20200220A6.491.900.330.341.571.56
ALXAlexander's20200220A89.7524.5219.4518.622.631.97
ALXNAlexion Phar20200220A7.573.211.291.281.921.93
ALYAAlithya Grou20200220A193.2864.7539.9763.4524.031.63
AMAntero Midst20200220A20.089.322.814.006.525.32
AMAGAMAG Pharmac20200220A42.4410.012.763.276.546.74
AMALAmalgamated20200220A94.3020.8415.187.224.9613.59
AMATApplied Mate20200220A2.483.350.460.732.902.63
AMBAAmbarella, I20200220A17.549.610.991.658.718.06
AMBCAmbac Financ20200220A15.093.150.841.332.321.82
AMCAMC ENTERTAI20200220A13.677.592.222.565.385.05
AMCAiShares Russ20200220ETF18.986.356.356.350.000.00
AMCIAMCI Acquisi20200220A20.657.057.057.050.000.00
AMCRAmcor plc Or20200220A9.783.761.181.382.572.38
AMCXAMC Networks20200220A11.437.542.152.665.434.92
AMDAdvanced Mic20200220A1.821.090.380.620.720.48
AMEAmetek, Inc.20200220A5.041.580.870.750.710.84
AMEDAmedisys Inc20200220A21.978.096.365.751.731.94
AMEHApollo Medic20200220A56.3916.527.557.688.768.85
AMGAffiliated M20200220A17.544.253.283.380.960.87
AMGNAmgen Inc20200220A5.301.640.510.641.131.00
AMHAMERICAN HOM20200220A4.221.501.010.800.490.69
AMHCAmplitude He20200220A111.1746.6546.6546.650.000.00
AMJJP Morgan Al20200220ETN5.222.131.150.290.971.84
AMKAssetMark Fi20200220A127.4932.3128.5329.163.453.15
AMKRAmkor Techno20200220A10.487.932.162.935.785.06
AMLPAlerian MLP20200220ETF12.885.483.564.491.930.99
AMNAMN Healthca20200220A12.604.292.292.392.001.90
AMNBAmerican Nat20200220A220.78115.92115.79115.530.240.39
AMOMQraft AI-Enh20200220ETF26.239.6710.449.84-0.76-0.16
AMOTAllied Motio20200220A61.7215.4010.5110.644.674.75
AMPAmeriprise F20200220A9.492.270.780.981.481.29
AMPEAmpio Pharma20200220A81.8028.4922.1322.016.246.48
AMPHAmphastar Ph20200220A17.157.550.951.466.686.16
AMPYAmplify Ener20200220A43.388.046.145.441.722.59
AMRBAmerican Riv20200220A576.86134.5575.9322.634.28106.75
AMRCAmeresco, In20200220A29.8923.4510.106.658.1416.65
AMRHAmeri Holdin20200220A536.47230.83225.75208.7315.4822.31
AMRKA-Mark Preci20200220A261.1770.8238.5450.9033.4020.28
AMRSAmyris Inc.20200220A32.5313.415.925.907.467.51
AMRXAmneal Pharm20200220A23.369.105.425.843.663.27
AMSAmerican Sha20200220A838.52371.92371.92371.920.000.00
AMSCAmerican Sup20200220A32.7917.65-0.859.0318.618.61
AMSFAMERISAFE, I20200220A55.5910.315.433.023.487.27
AMSW AAAmerican Sof20200220A35.2029.505.798.754.8119.96
AMTAmerican Tow20200220A4.491.140.220.410.920.73
AMTBAmerant Banc20200220A211.7744.4636.2232.476.6211.95
AMTB BBAmerant Banc20200220A300.7334.2511.070.509.0333.24
AMTDTD Ameritrad20200220A2.793.182.642.500.540.68
AMTXAemetis, Inc20200220A255.82117.28116.51116.430.760.85
AMUETRACS Aleri20200220ETN12.847.015.274.361.752.65
AMUBETRACS Aleri20200220ETN15.217.355.155.872.211.48
AMWDAmerican Woo20200220A46.5010.124.655.185.424.95
AMZAInfraCap MLP20200220ETF25.4510.568.258.232.312.33
AMZNAmazon.Com I20200220A4.461.330.600.580.730.75
ANAutoNation,20200220A8.931.830.690.451.141.39
ANABAnaptysBio,20200220A29.5613.982.122.4112.0811.84
ANATAmerican Nat20200220A80.9917.2814.6514.982.542.30
ANDAAndina Acqui20200220A127.7646.6546.6546.650.000.00
ANDEAndersons In20200220A23.4715.852.533.3713.6112.85
ANETArista Netwo20200220A10.032.421.181.201.231.22
ANFAbercrombie20200220A8.173.932.542.231.391.69
ANGIANGI Homeser20200220A12.576.594.473.902.122.70
ANGLVanEck Vecto20200220ETF3.571.251.091.130.170.13
ANGOAngioDynamic20200220A28.338.281.190.936.987.36
ANHAnworth Mort20200220A27.5411.769.079.082.602.68
ANIKAnika Therap20200220A35.9610.543.384.057.176.51
ANIPANI Pharmace20200220A71.6314.888.107.586.577.31
ANIXAnixa Biosci20200220A160.4765.9555.6157.714.928.25
ANSSAnsys Inc20200220A12.683.100.891.362.211.74
ANTMANTHEM, INC.20200220A7.912.371.241.331.141.04
ANVSAnnovis Bio,20200220A212.9982.6650.0467.5529.0415.31
ANYSphere 3D Co20200220A189.7974.1260.7860.9913.8413.10
AOAiShares Core20200220ETF11.942.922.612.690.310.22
AOBCAmerican Out20200220A13.547.96-4.94-0.5512.958.54
AOKiShares Core20200220ETF14.064.163.993.780.180.38
AOMiShares Core20200220ETF6.993.052.672.770.370.28
AONAon plc Clas20200220A5.922.590.681.231.911.36
AORiShares Core20200220ETF9.354.143.073.491.070.66
AOSA.O. Smith C20200220A7.762.010.991.131.030.88
AOSLAlpha and Om20200220A38.938.702.313.016.375.69
APAmpco-Pittsb20200220A117.4814.497.7710.086.384.42
APAApache Corpo20200220A5.182.110.540.501.581.61
APAMARTISAN PART20200220A7.122.761.190.391.492.37
APDAir Products20200220A5.591.781.151.270.630.51
APDNApplied DNA20200220A107.2334.9223.3724.0310.3310.91
APEIAmerican Pub20200220A45.0810.294.685.085.595.21
APENApollo Endos20200220A690.87229.04101.51106.92135.14123.71
APEXApex Global20200220A153.4749.7238.5136.818.4912.90
APHAmphenol Cor20200220A6.232.102.771.75-0.670.35
APHAAphria Inc.20200220A23.3810.523.344.347.186.18
APLEApple Hospit20200220A6.702.501.151.041.351.46
APLSApellis Phar20200220A24.586.693.743.842.952.84
APLTApplied Ther20200220A79.7421.8212.6112.717.749.12
APMAptorum Grou20200220A79.7651.8043.2646.778.945.06
APOApollo Globa20200220A8.772.580.430.682.151.90
APOGApogee Enter20200220A20.304.450.750.873.703.58
APPFAppFolio, In20200220A33.5810.245.346.324.803.92
APPNAppian Corpo20200220A21.635.733.163.612.562.11
APPSDigital Turb20200220A15.878.450.470.497.927.97
APREAprea Therap20200220A215.4587.8115.9144.9576.4243.32
APRNBlue Apron H20200220A39.1419.548.177.0611.2712.52
APTAlpha Pro Te20200220A54.9118.2112.3014.855.513.37
APTOAptose Biosc20200220A22.8612.214.115.504.786.71
APTSPreferred Ap20200220A14.874.321.181.383.142.95
APTVAptiv PLC20200220A8.062.661.141.421.521.24
APTXAptinyx Inc.20200220A76.5331.6016.6010.3112.1921.24
APVOAptevo Thera20200220A113.1342.0227.4228.0414.0013.99
APWCAsia Pacific20200220A267.16113.7793.8593.8520.1520.15
APXTApex Technol20200220A19.9219.9219.920.000.00
APYApergy Corpo20200220A17.643.920.260.763.673.17
APYXApyx Medical20200220A99.5313.715.734.817.868.90
AQBAquaBounty T20200220A122.3949.1842.2642.526.956.70
AQMSAqua Metals,20200220A116.1649.7426.5030.3312.9719.35
AQNAlgonquin Po20200220A6.113.482.032.231.461.26
AQSTAquestive Th20200220A67.5920.6513.4812.376.428.27
AQUAEvoqua Water20200220A8.282.090.270.801.801.29
ARANTERO RESOU20200220A52.7621.9414.3911.036.8010.90
ARAAmerican Ren20200220A76.6613.736.546.647.177.09
ARAVAravive, Inc20200220A59.0019.0613.0512.644.996.40
ARAYAccuray Inco20200220A31.7212.054.716.396.705.66
ARCARC Document20200220A104.5545.2137.9140.917.354.33
ARCBArcBest Corp20200220A21.656.651.872.154.764.51
ARCCAres Capital20200220A5.321.860.010.481.851.37
ARCEArco Platfor20200220A100.4712.178.549.593.622.58
ARCHArch Coal, I20200220A23.295.493.193.142.302.35
ARCMArrow Reserv20200220ETF81.3652.1752.1752.170.000.00
ARCOARCOS DORADO20200220A20.2513.8317.3017.98-3.47-4.15
ARCTArcturus The20200220A94.6031.6923.1622.346.959.33
ARDArdagh Group20200220A101.2925.8519.7121.325.464.54
ARDSAridis Pharm20200220A770.68219.09239.64188.93-3.2929.87
ARDXArdelyx, Inc20200220A21.808.11-0.191.618.286.50
AREAlexandria R20200220A6.952.170.520.621.651.55
ARECAMERICAN RES20200220A477.16150.8052.9754.7683.0696.01
ARESAres Managem20200220A12.773.301.331.411.981.89
ARGOArgo Group I20200220A33.184.480.891.373.593.11
ARGTGlobal X MSC20200220ETF42.4111.8712.0511.25-0.190.61
ARIAPOLLO COMME20200220A5.592.441.210.701.221.74
ARKFARK Fintech20200220ETF17.3612.689.1812.181.640.50
ARKGARK Genomic20200220ETF10.358.910.761.348.267.68
ARKKARK Innovati20200220ETF7.353.660.343.093.320.58
ARKQARK Autonomo20200220ETF14.804.254.014.230.230.02
ARKRArk Restaura20200220A48.4517.6722.2022.20-4.54-4.54
ARKWARK Next Gen20200220ETF7.302.541.461.851.090.69
ARLAmerican Rea20200220A502.73152.05151.53151.530.530.53
ARLOArlo Technol20200220A30.1515.352.773.3712.6112.01
ARLPAlliance Res20200220A23.228.405.596.401.332.00
ARMKARAMARK20200220A5.792.731.101.321.631.41
ARMPArmata Pharm20200220A132.8636.5030.0133.437.763.10
ARMRArmor US Equ20200220ETF20.126.45-0.220.686.675.77
ARNAArena Pharma20200220A20.306.294.004.152.292.14
ARNCArconic Corp20200220A4.501.923.422.34-1.50-0.42
AROCArchrock Inc20200220A17.0810.812.134.302.986.48
AROWArrow Financ20200220A57.8115.9911.2511.084.754.92
ARPOAerpio Pharm20200220A131.5756.6543.6748.868.717.79
ARQTArcutis Biot20200220A118.3120.5910.1913.137.697.55
ARRARMOUR Resid20200220A7.063.541.641.911.911.64
ARTLArtelo Biosc20200220A228.0975.6561.93104.8716.89-29.16
ARTN AAArtesian Res20200220A74.1010.374.545.575.834.80
ARTWArts-Way Man20200220A598.8557.2052.1254.240.152.87
ARVNArvinas, Inc20200220A44.879.314.704.524.384.80
ARWArrow Electr20200220A7.761.990.441.211.540.78
ARWRArrowhead Re20200220A15.475.84-0.542.606.373.24
ARYAARYA Science20200220A372.88131.62131.62131.620.000.00
ASBAssociated B20200220A5.415.614.984.200.661.42
ASCARDMORE SHIP20200220A25.298.992.212.486.766.53
ASEAGlobal X FTS20200220ETF43.8511.8213.8512.98-2.49-1.16
ASETFlexShares R20200220ETF61.0211.1417.1010.48-5.950.66
ASFIAsta Funding20200220A87.7028.6928.6928.690.000.00
ASGNASGN Incorpo20200220A11.792.160.651.041.501.11
ASHAshland Glob20200220A7.982.000.120.361.891.64
ASHRXtrackers Ha20200220ETF3.451.430.470.550.960.88
ASHSXtrackers Ha20200220ETF18.367.325.385.761.951.56
ASHXXtrackers MS20200220ETF62.4216.5216.5216.520.000.00
ASIXAdvanSix Inc20200220A32.456.422.872.983.353.44
ASMAvino Silver20200220A44.7055.1030.2929.9224.4025.40
ASMBAssembly Bio20200220A31.426.622.533.564.043.06
ASNAAscena Retai20200220A76.8330.6315.4115.2411.9215.40
ASPNAspen Aeroge20200220A41.9310.771.745.558.675.22
ASPSAltisource P20200220A38.8524.577.868.2717.1016.78
ASPUASPEN GROUP,20200220A39.456.414.634.831.761.58
ASRTAssertio The20200220A75.9727.0619.0814.246.8212.80
ASRVAmeriServ Fi20200220A44.485.875.175.170.700.70
ASTCAstrotech Co20200220A453.07103.0671.2978.0633.3525.73
ASTEAstec Indust20200220A39.119.235.965.843.113.39
ASURAsure Softwa20200220A61.0034.5813.9814.347.4519.81
ASYSAmtech Syste20200220A65.1924.9520.1818.634.656.33
ATAtlantic Pow20200220A40.3020.789.7719.641.231.14
ATCXAtlas Techni20200220A282.37273.50319.88290.41-27.28-13.71
ATECAlphatec Hol20200220A36.7912.938.167.593.705.33
ATENA10 NETWORKS20200220A18.166.792.934.072.652.72
ATEST CCTest Symbol20200220A26.137.267.257.240.010.02
ATEST GGTEST SYMBOL20200220A29.867.857.717.790.130.06
ATEXAnterix Inc.20200220A51.3213.633.042.919.5910.70
ATGEAdtalem Glob20200220A18.215.120.52-1.352.856.45
ATHAthene Holdi20200220A4.912.831.021.551.821.28
ATHXAthersys, In20200220A89.8637.0933.0831.044.176.06
ATIAllegheny Te20200220A10.883.162.602.250.560.91
ATIFATIF Holding20200220A247.73339.11169.81318.6834.3119.24
ATKRAtkore Inter20200220A10.722.460.570.921.891.54
ATLCAtlanticus H20200220A221.5962.3342.2340.4612.8121.67
ATLOAMES Nationa20200220A109.3126.8722.3422.324.544.55
ATMPiPath Select20200220ETF16.313.722.292.821.430.90
ATNIATN Internat20200220A179.4634.8025.3324.176.3510.61
ATNMActinium Pha20200220A73.1367.6954.8552.0913.6515.82
ATNXAthenex, Inc20200220A17.106.19-1.99-7.098.1913.28
ATOAtmos Energy20200220A4.621.270.250.371.020.89
ATOMAtomera Inco20200220A151.9757.3237.8741.8812.3915.45
ATOSAtossa Thera20200220A168.2271.0068.2464.253.006.78
ATRAptarGroup,20200220A16.533.492.322.491.170.99
ATRAAtara Biothe20200220A35.1628.1733.8231.50-7.58-3.33
ATRCAtriCure, In20200220A19.544.982.492.902.492.08
ATRIAtrion Corp20200220A
ATROAstronics Co20200220A28.367.151.821.845.385.36
ATRSAntares Phar20200220A29.4612.094.584.787.487.30
ATSGAir Transpor20200220A19.596.071.563.233.282.85
ATTOAtento S.A.20200220A61.2020.8813.097.844.1613.01
ATUSAltice USA,20200220A3.741.550.820.500.721.05
ATVIActivision B20200220A2.681.970.360.481.601.49
ATXIAvenue Thera20200220A210.9279.6034.8023.5652.1756.66
AUBAtlantic Uni20200220A9.813.291.681.640.981.65
AUBNAuburn Natio20200220A262.7361.8749.8149.8212.3312.15
AUDCAudioCodes L20200220A19.847.523.043.113.284.41
AUGAuryn Resour20200220A109.7336.3523.0420.6611.0615.70
AUMNGolden Miner20200220A131.0163.3346.0549.179.4214.01
AUPHAurinia Phar20200220A11.903.950.631.013.312.94
AUSFGlobal X Ada20200220ETF24.0610.528.568.561.971.96
AUTOAutoWeb, Inc20200220A144.0429.8827.4529.082.450.81
AUYYamana Gold,20200220A22.379.593.854.955.744.64
AVAAvista Corpo20200220A5.862.390.961.041.431.35
AVAVAeroVironmen20200220A24.626.274.203.812.072.46
AVBAvalonBay Co20200220A5.091.050.150.280.900.77
AVCOAvalon Globo20200220A132.0452.9729.7529.8524.3223.35
AVDAmerican Van20200220A30.357.322.532.744.804.59
AVDEAvantis Inte20200220ETF16.7517.2517.2517.250.000.00
AVDVAvantis Inte20200220ETF10.879.786.906.652.883.14
AVEMAvantis Emer20200220ETF41.3617.3317.2717.270.060.06
AVEOAVEO Pharmac20200220A73.80108.7754.3158.6819.1448.68
AVGOBroadcom Inc20200220A6.761.931.031.420.900.51
AVGRAvinger, Inc20200220A175.9072.1449.1863.1818.708.96
AVIDAvid Technol20200220A27.4514.974.505.5310.709.65
AVLRAvalara, Inc20200220A18.884.812.733.492.081.32
AVNSAvanos Medic20200220A17.394.721.632.213.082.50
AVNWAviat Networ20200220A191.6632.825.5820.1422.4412.71
AVROAVROBIO, Inc20200220A49.3916.568.019.448.317.13
AVTAvnet, Inc.20200220A7.171.950.190.441.761.50
AVTRAvantor, Inc20200220A10.443.960.901.773.062.19
AVUSAvantis U.S.20200220ETF13.456.947.867.50-0.92-0.56
AVUVAvantis U.S.20200220ETF16.145.935.445.520.490.41
AVXLAnavex Life20200220A32.9713.910.13-2.1512.3516.06
AVYAvery Dennis20200220A11.572.841.641.581.201.27
AVYAAvaya Holdin20200220A7.313.100.560.772.532.32
AWAYETFMG Travel20200220ETF305.74305.74305.740.000.00
AWIArmstrong Wo20200220A16.362.701.301.371.401.33
AWKAmerican Wat20200220A3.851.14-0.130.121.271.02
AWRAmerican Sta20200220A10.863.000.781.172.221.83
AWREAware Inc20200220A69.2513.5513.9812.85-0.420.70
AWTMAware Ultra-20200220ETF6.232.282.282.280.000.00
AWXAvalon Holdi20200220A181.5878.5919.0914.7159.3164.40
AXAxos Financi20200220A12.784.141.001.263.142.89
AXASAbraxas Petr20200220A47.6226.9521.6022.982.513.97
AXDXAccelerate D20200220A40.3614.032.452.9311.7611.30
AXEAnixter Inte20200220A6.201.900.910.940.990.96
AXGNAxogen, Inc.20200220A28.356.472.452.643.583.83
AXGTAxovant Gene20200220A62.6253.949.1328.9211.0324.67
AXJLWisdomTree A20200220ETF39.6111.9021.1115.30-9.22-3.40
AXLAmerican Axl20200220A12.685.982.313.503.672.47
AXLAAxcella Heal20200220A291.63105.4490.2696.9516.318.54
AXNXAxonics Modu20200220A28.936.743.033.273.293.47
AXPAmerican Exp20200220A2.681.420.530.530.890.89
AXRAMREP Corpor20200220A169.5256.7558.1753.78-5.572.95
AXSAxis Capital20200220A6.031.410.370.521.050.89
AXSMAxsome Thera20200220A22.875.671.381.693.663.98
AXTAAxalta Coati20200220A3.571.490.270.311.221.18
AXTIAXT Inc20200220A44.0618.9010.7512.107.906.81
AXUAlexco Resou20200220A48.1219.8114.7110.564.379.26
AYAtlantica Yi20200220A8.316.310.290.206.096.18
AYIAcuity Brand20200220A16.064.241.932.092.322.16
AYTUAytu BioScie20200220A168.8379.8562.3959.1216.4020.80
AYXAlteryx, Inc20200220A14.844.341.852.402.491.94
AZOAutoZone, In20200220A15.634.211.832.112.362.07
AZPNAspen Techno20200220A13.883.011.571.741.441.27
AZREAzure Power20200220A150.5825.9124.4920.92-0.574.95
AZRXAzurRx BioPh20200220A142.7681.0342.1152.1138.3329.08
AZZAZZ Inc.20200220A24.625.592.642.843.012.80
BBarnes Group20200220A20.294.481.281.953.202.53
BABoeing Compa20200220A4.811.400.330.461.070.94
BABInvesco Taxa20200220ETF4.911.471.171.200.300.28
BACBank of Amer20200220A2.881.150.030.381.120.77
BAHBooz Allen H20200220A7.541.460.390.731.070.73
BALiPath Series20200220ETN39.8813.9411.9912.481.951.46
BAMBrookfield A20200220A2.580.840.260.320.580.52
BANCBanc of Cali20200220A15.423.850.250.913.602.93
BANDBandwidth In20200220A29.0512.784.065.078.837.83
BANFBancfirst Co20200220A23.468.922.722.733.626.14
BANRBanner Corp.20200220A12.9514.002.952.9411.3011.31
BANXStoneCastle20200220A29.9918.2414.1214.104.134.14
BAPCredicorp LT20200220A12.832.430.991.201.441.22
BAPRInnovator S&20200220ETF29.569.709.048.890.660.81
BASIBioanalytica20200220A186.77125.00-22.73-17.15160.16145.61
BATLBattalion Oi20200220A177.7362.7044.7445.7017.2417.09
BATR AALiberty Medi20200220A29.4710.385.795.224.285.16
BATR KKLiberty Medi20200220A21.0916.652.232.6914.6714.22
BATTAmplify Adva20200220ETF31.0112.6810.3210.312.362.36
BAUGInnovator S&20200220ETF36.071.83-29.26-29.2631.0831.08
BAXBaxter Inter20200220A6.061.830.901.080.940.76
BBBlackBerry L20200220A16.306.782.512.554.274.24
BBAXJPMorgan Bet20200220ETF10.782.802.332.450.470.35
BBBYBed Bath & B20200220A8.094.20-0.042.014.252.19
BBCVirtus LifeS20200220ETF59.9519.6115.9016.043.853.58
BBCAJPMorgan Bet20200220ETF6.532.252.142.240.110.01
BBCPConcrete Pum20200220A119.2523.0517.149.910.7913.01
BBDCBarings BDC,20200220A38.7612.2410.3510.451.891.79
BBEUJPMorgan Bet20200220ETF5.971.831.481.560.350.31
BBGIBeasley Broa20200220A138.9750.5442.7741.404.909.09
BBHVanEck Vecto20200220ETF8.213.952.122.561.831.39
BBIBrickell Bio20200220A45.7421.174.6010.3414.6410.85
BBINJPMorgan Bet20200220ETF3.6442.0041.0242.000.970.00
BBIOBridgeBio Ph20200220A43.5910.142.083.408.006.75
BBJPJPMorgan Bet20200220ETF4.911.180.260.320.920.86
BBPVirtus LifeS20200220ETF28.4212.04-4.42-1.6016.4313.62
BBQBBQ Holdings20200220A282.21100.43102.1396.361.744.07
BBREJPMorgan Bet20200220ETF4.002.471.051.741.430.74
BBSAJPMorgan Bet20200220ETF11.527.597.597.590.000.00
BBSIBarrett Busi20200220A69.3518.6913.2713.765.414.92
BBUBrookfield B20200220A30.618.694.203.084.495.61
BBUSJPMorgan Bet20200220ETF2.980.931.090.85-0.160.08
BBWBuild-A-Bear20200220A73.4417.792.332.7814.2615.08
BBXBBX Capital20200220A47.6715.057.5510.625.574.43
BBYBest Buy Com20200220A4.221.130.450.520.680.62
BCBrunswick Co20200220A9.002.651.011.681.640.97
BCBPBCB Bancorp20200220A48.3017.407.577.584.579.68
BCCBoise Cascad20200220A15.763.441.901.471.541.98
BCDAberdeen Sta20200220ETF19.812.481.291.291.191.19
BCDABioCardia, I20200220A1818.18508.92508.92508.920.000.00
BCEBCE, Inc.20200220A2.132.011.101.260.910.74
BCEIBONANZA CREE20200220A24.045.721.562.314.063.41
BCELAtreca, Inc.20200220A129.7527.8424.1120.542.257.30
BCIAberdeen Sta20200220ETF16.705.495.345.370.150.12
BCLIBrainstorm C20200220A32.2910.355.845.804.414.55
BCMiPath Pure B20200220ETN21.2611.1811.1811.180.000.00
BCMLBayCom Corp20200220A228.4853.0544.8648.392.474.57
BCOThe Brink's20200220A16.013.830.660.543.173.29
BCOMB Communicat20200220A635.39232.77232.77232.770.000.00
BCORBlucora, Inc20200220A19.3913.16-0.49-0.0114.1213.65
BCOVBrightcove,20200220A44.4026.9220.7821.925.295.01
BCOW1895 Bancorp20200220A277.9182.8957.0359.2926.0723.79
BCPCBalchem Corp20200220A44.129.374.485.673.793.69
BCRXBioCryst Pha20200220A37.2819.618.349.9011.399.83
BCSFBain Capital20200220A9.853.432.012.501.420.92
BCTFBancorp 34,20200220A146.4153.8153.8153.810.000.00
BDCBelden Inc.20200220A14.043.510.851.292.652.22
BDCSUBS AG Excha20200220ETN19.746.425.725.710.700.70
BDCYETRACS 2xMon20200220ETN96.9254.3961.5361.53-7.06-7.06
BDCZETRACS Wells20200220ETN26.877.657.947.94-0.29-0.29
BDECInnovator S&20200220ETF27.0010.3110.3110.310.000.00
BDGEBridge Banco20200220A39.3711.336.767.024.574.31
BDLFlanigan's E20200220A315.5293.7773.0354.6414.8338.25
BDNBrandywine R20200220A6.5626.4125.9426.010.720.65
BDRBlonder Tong20200220A707.81240.56242.16242.16-1.57-1.57
BDSIBioDelivery20200220A19.248.382.002.176.366.21
BDTXBlack Diamon20200220A92.1022.0420.4921.860.000.18
BDXBecton, Dick20200220A6.362.090.770.961.321.13
BEBloom Energy20200220A16.226.8710.289.53-3.65-2.64
BEAMBeam Therape20200220A65.2322.2115.6417.356.514.87
BEATBioTelemetry20200220A25.0211.290.153.846.637.42
BECNBeacon Roofi20200220A13.134.311.071.283.263.05
BELF AABel Fuse Inc20200220A828.20419.17670.90422.59-138.18-0.95
BELF BBBel Fuse Inc20200220A190.4387.9973.3372.0816.1116.53
BENFranklin Res20200220A4.042.141.842.060.300.08
BEPBrookfield R20200220A8.282.430.790.821.641.61
BERYBerry Global20200220A6.412.021.321.320.710.70
BF AABrown-Forman20200220A46.7220.6812.8617.127.843.57
BF BBBrown-Forman20200220A8.652.752.072.040.680.71
BFAMBRIGHT HORIZ20200220A11.932.901.751.871.161.04
BFCBank First C20200220A221.4057.8454.5655.232.702.62
BFEBInnovator S&20200220ETF32.948.578.587.92-0.010.65
BFINBankFinancia20200220A52.5947.6917.2615.6235.4936.32
BFITGlobal X Hea20200220ETF41.5615.9816.1016.14-0.12-0.15
BFORBarron's 40020200220ETF14.034.203.093.061.111.13
BFSSaul Centers20200220A36.458.425.214.983.203.44
BFSTBusiness Fir20200220A161.0354.0446.6846.758.057.95
BGBunge Limite20200220A5.971.970.720.761.251.21
BGCPBGC Partners20200220A18.118.912.131.806.797.13
BGFVBig 5 Sporti20200220A51.2416.627.817.098.589.53
BGGBriggs & Str20200220A32.0514.026.936.836.957.18
BGIBirks Group20200220A463.24189.42189.42189.420.000.00
BGRNiShares Glob20200220ETF11.482.562.562.560.000.00
BGSB&G Foods, I20200220A10.362.981.351.451.641.54
BGSFBG Staffing20200220A56.9220.6310.3712.339.918.41
BHBiglari Hold20200220A145.6330.2722.6121.236.849.04
BH AABiglari Hold20200220A
BHATBlue Hat Int20200220A234.1193.4948.2365.0330.7928.48
BHBBar Harbor B20200220A176.6635.1834.7334.670.410.52
BHCBausch Healt20200220A4.552.001.190.480.811.52
BHEBenchmark El20200220A12.583.311.231.332.091.99
BHFBrighthouse20200220A8.754.211.111.153.113.07
BHLBBerkshire Hi20200220A13.196.103.543.322.562.78
BHRBraemar Hote20200220A36.3510.616.517.014.103.61
BHTGBioHiTech Gl20200220A326.43110.53109.6292.399.5818.11
BHVNBiohaven Pha20200220A17.044.201.441.552.752.65
BIBProShares Ul20200220ETF7.5712.630.123.242.149.33
BIBLInspire 10020200220ETF26.296.856.266.260.590.59
BICKFirst Trust20200220ETF66.1814.9614.9614.960.000.00
BIGBig Lots, In20200220A9.683.440.681.472.761.97
BIIBBiogen Inc.20200220A7.456.745.085.351.651.39
BILSPDR Bloombe20200220ETF1.090.480.480.480.000.00
BILLBill.com Hol20200220A34.089.793.255.146.234.65
BIMIBOQI Interna20200220A144.6841.1528.4331.8411.209.38
BIOBio-Rad Labo20200220A27.195.803.763.812.051.99
BIO BBBio-Rad Labo20200220A80.5442.0342.0342.030.000.00
BIOCBiocept, Inc20200220A59.6737.2532.4232.123.235.14
BIOLBiolase, Inc20200220A328.48149.37183.98137.50-22.2512.03
BIOXBioceres Cro20200220A516.59176.34176.94-45.690.00218.20
BIPBrookfield I20200220A5.303.010.341.001.122.01
BISProShares Ul20200220ETF9.193.830.791.483.042.35
BIVVanguard Int20200220ETF1.710.530.370.400.150.12
BIZDVanEck Vecto20200220ETF20.474.784.774.950.01-0.17
BJBJs Wholesal20200220A14.643.532.202.481.331.05
BJANInnovator S&20200220ETF32.288.148.168.15-0.010.00
BJKVanEck Vecto20200220ETF73.0329.1818.7918.7910.4610.46
BJRIBJ's Restaur20200220A20.635.602.513.062.682.54
BJULInnovator S&20200220ETF24.3415.729.8910.736.025.18
BJUNInnovator S&20200220ETF36.9515.5915.5915.590.000.00
BKBank of New20200220A2.482.031.251.330.780.70
BKCCBlackRock Ca20200220A20.347.975.345.342.642.64
BKDBrookdale Se20200220A12.304.950.611.474.343.47
BKEThe Buckle,20200220A14.823.712.162.321.541.39
BKEPBlueknight E20200220A126.2045.5940.3238.183.307.38
BKFiShares MSCI20200220ETF25.729.208.949.400.25-0.20
BKHBlack Hills20200220A8.472.131.051.121.091.01
BKIBlack Knight20200220A7.695.140.870.510.594.58
BKLNInvesco Seni20200220ETF4.411.920.971.790.950.13
BKNGBooking Hold20200220A14.123.311.771.851.431.33
BKRBaker Hughes20200220A5.093.581.300.912.292.68
BKSCBank of Sout20200220A75.4714.6014.6014.600.000.00
BKTIBK Technolog20200220A79.11213.43214.60214.66-1.17-1.23
BKUBankunited,20200220A4.881.720.160.831.560.89
BKYIBIO-key Inte20200220A416.09143.8653.2738.7087.13106.46
BLBlackLine, I20200220A15.9110.441.771.958.818.66
BLBDBlue Bird Co20200220A35.5910.064.735.244.994.81
BLCMBellicum Pha20200220A93.6758.8548.0358.13-1.140.98
BLCNReality Shar20200220ETF87.3413.5810.7310.822.852.76
BLDTopBuild Cor20200220A10.763.15-0.060.113.213.04
BLDPBallard Powe20200220A12.107.2914.727.40-8.00-0.10
BLDRBuilders Fir20200220A9.853.241.131.172.122.07
BLESInspire Glob20200220ETF41.739.469.469.460.000.00
BLFSBioLife Solu20200220A41.6512.585.382.715.689.85
BLHYVirtus Newfl20200220ETF46.1019.3019.3019.300.000.00
BLINBridgeline D20200220A132.9250.0842.0437.347.9112.75
BLKBlackrock, I20200220A10.412.791.551.901.240.90
BLKBBlackbaud, I20200220A15.892.721.231.271.491.45
BLLBall Corpora20200220A5.552.722.202.220.520.50
BLMNBloomin' Bra20200220A10.126.240.480.792.725.34
BLNKBlink Chargi20200220A79.9729.8519.8624.148.275.71
BLOKAmplify Tran20200220ETF18.907.627.227.340.400.28
BLPHBellerophon20200220A89.7935.7821.9426.2011.509.59
BLUBELLUS Healt20200220A42.2517.017.527.378.649.64
BLUEbluebird bio20200220A13.093.900.851.373.052.53
BLVVanguard Lon20200220ETF5.251.160.800.800.360.37
BLXBanco Latino20200220A21.578.034.665.183.372.85
BMCHBMC Stock Ho20200220A11.245.891.621.544.324.41
BMIBadger Meter20200220A17.453.221.591.571.631.65
BMLPDorsey Wrigh20200220ETF95.2339.6135.3333.09-0.096.48
BMOBank of Mont20200220A1.780.690.020.190.670.50
BMRABIOMERICA IN20200220A180.2642.8421.8420.6522.2522.33
BMRCBank of Mari20200220A60.8415.888.618.757.227.14
BMRNBioMarin Pha20200220A7.972.530.320.522.212.02
BMTCBryn Mawr Ba20200220A29.048.094.585.223.422.87
BMYBristol-Myer20200220A1.811.741.491.200.260.53
BNDVanguard Tot20200220ETF1.170.480.440.450.030.03
BNDCFlexShares C20200220ETF17.794.534.694.53-0.160.00
BNDWVanguard Tot20200220ETF4.212.132.002.070.130.06
BNDXVanguard Tot20200220ETF1.751.170.981.050.190.12
BNEDBarnes & Nob20200220A44.6815.445.154.679.6810.77
BNFTBenefitfocus20200220A27.4813.712.022.3511.2111.59
BNGOBionano Geno20200220A103.0340.7437.1433.283.147.44
BNKDMicroSectors20200220ETN85.3820.2320.2320.230.000.00
BNKOMicroSectors20200220ETN25.85
BNKUMicroSectors20200220ETN24.4211.599.5811.542.000.05
BNKZMicroSectors20200220ETN250.31
BNOVInnovator S&20200220ETF33.7311.248.738.922.512.32
BNSBank of Nova20200220A1.790.960.200.210.760.74
BNSOBonso Electr20200220A85.8248.7148.7148.710.000.00
BOCHBank of Comm20200220A30.048.914.804.524.114.39
BOCTInnovator S&20200220ETF27.4713.2213.1713.220.040.00
BOHBank of Hawa20200220A9.612.440.441.152.001.29
BOKFBOK Financia20200220A12.223.161.691.241.471.92
BOMNBoston Omaha20200220A32.9110.817.046.952.323.84
BONDPIMCO Active20200220ETF2.920.960.570.590.390.36
BOOMDMC Global I20200220A34.998.163.193.424.784.74
BOOTBoot Barn Ho20200220A11.862.670.420.822.251.85
BORRBorr Drillin20200220A107.0928.7328.6628.65-0.080.11
BOSCB.O.S. Bette20200220A187.9438.8580.6075.30-41.46-36.19
BOSSGlobal X Fou20200220ETF71.9229.4829.9829.48-0.500.00
BOTJBank of the20200220A127.1520.28-10.4519.2729.161.02
BOTZGlobal X Fun20200220ETF4.484.510.140.314.394.23
BOUTInnovator IB20200220ETF67.1321.5618.679.602.9011.96
BOXBOX, INC.20200220A9.053.511.501.492.012.02
BOXLBoxlight Cor20200220A128.0552.2542.4233.749.8718.53
BPFHBoston Priva20200220A9.418.824.484.194.214.65
BPMCBlueprint Me20200220A22.934.782.392.541.852.24
BPMPBP Midstream20200220A20.766.762.513.724.253.05
BPMXBioPharmX Co20200220A134.3073.3161.6058.432.0914.81
BPOPPopular Inc20200220A7.166.981.041.536.045.55
BPRNThe Bank of20200220A246.53106.19101.60100.764.435.44
BPTBP Prudhoe B20200220A33.9614.067.658.126.425.95
BPTHBio-Path Hol20200220A70.7027.7617.8620.405.607.35
BPYBrookfield P20200220A5.382.320.510.781.811.54
BRBroadridge F20200220A8.512.100.850.961.251.14
BRBRBellRing Bra20200220A48.665.813.804.001.941.82
BRBSBlue Ridge B20200220A173.92106.61106.91107.221.77-0.59
BRCBrady Corpor20200220A37.607.133.313.343.673.81
BREWCraft Brew A20200220A10.632.901.060.671.842.22
BRFVanEck Vecto20200220ETF38.4918.887.3511.9411.576.93
BRGBluerock Res20200220A15.655.681.822.052.643.62
BRIDBridgford Fo20200220A902.79199.17175.26155.1631.1744.38
BRK AABerkshire Ha20200220A0.000.000.000.000.000.00
BRK BBBERKSHIRE HA20200220A1.911.080.890.400.180.67
BRKLBrookline Ba20200220A11.343.810.620.502.413.31
BRKRBruker Corpo20200220A8.252.880.650.991.101.88
BRKSBrooks Autom20200220A17.2711.661.731.4910.0710.31
BRMKBroadmark Re20200220A9.525.434.634.380.801.06
BRNBarnwell Ind20200220A218.64162.21161.38148.953.9313.21
BROBrown & Brow20200220A3.051.130.390.530.740.59
BROGBrooge Energ20200220A413.6961.9248.4754.478.147.44
BRPBRP Group, I20200220A125.8020.338.609.705.3110.65
BRPABig Rock Par20200220A1028.84
BRTBRT Apartmen20200220A47.8513.1011.5110.571.592.54
BRXBRIXMOR PROP20200220A5.081.860.590.681.271.17
BRYBerry Corpor20200220A25.427.591.992.855.594.73
BRZUDirexion Dai20200220ETF4.741.780.960.750.811.03
BSAEInvesco Bull20200220ETF39.1214.4314.4314.430.000.00
BSBEInvesco Bull20200220ETF39.470.250.250.250.000.00
BSBKBogota Finan20200220A27.7911.227.347.842.823.27
BSCEInvesco Bull20200220ETF37.907.780.780.786.996.99
BSCKInvesco Bull20200220ETF4.701.881.581.580.310.31
BSCLInvesco Bull20200220ETF4.851.461.291.290.170.17
BSCMInvesco Bull20200220ETF4.891.601.241.240.360.36
BSCNInvesco Bull20200220ETF5.303.683.593.470.100.21
BSCOInvesco Bull20200220ETF5.861.791.601.570.180.22
BSCPInvesco Bull20200220ETF5.322.071.761.760.310.31
BSCQInvesco Bull20200220ETF13.742.292.222.250.070.04
BSCRInvesco Bull20200220ETF10.854.353.984.150.370.20
BSCSInvesco Bull20200220ETF21.936.616.426.420.190.19
BSCTInvesco Bull20200220ETF13.846.906.906.900.000.00
BSDEInvesco Bull20200220ETF35.5211.0110.8810.880.130.13
BSEPInnovator S&20200220ETF47.829.43-13.18-13.1822.5922.59
BSETBassett Furn20200220A69.8530.395.735.3526.8127.01
BSGMBioSig Techn20200220A54.8630.6116.3221.758.008.83
BSIGBrightSphere20200220A18.575.252.592.662.652.60
BSJKInvesco Bull20200220ETF5.942.102.092.050.010.05
BSJLInvesco Bull20200220ETF4.121.521.281.410.240.11
BSJMInvesco Bull20200220ETF4.591.461.101.190.350.27
BSJNInvesco Bull20200220ETF9.412.372.022.040.350.33
BSJOInvesco Bull20200220ETF5.531.591.071.160.520.43
BSJPInvesco Bull20200220ETF9.343.201.291.841.911.30
BSJQInvesco Bull20200220ETF12.142.101.841.870.260.23
BSJRInvesco Bull20200220ETF16.712.262.753.07-0.44-0.81
BSMBlack Stone20200220A21.169.292.413.974.975.31
BSMLInvesco Bull20200220ETF16.667.987.637.630.340.34
BSMMInvesco Bull20200220ETF15.716.706.706.700.000.00
BSMNInvesco Bull20200220ETF12.666.335.955.950.370.37
BSMOInvesco Bull20200220ETF7.154.974.794.790.190.19
BSMPInvesco Bull20200220ETF7.606.386.336.380.050.00
BSMQInvesco Bull20200220ETF6.681.171.311.31-0.14-0.14
BSMRInvesco Bull20200220ETF11.213.633.633.630.000.00
BSMSInvesco Bull20200220ETF12.44
BSMTInvesco Bull20200220ETF13.052.162.162.160.000.00
BSQRBSQUARE Corp20200220A539.35246.71246.71246.710.000.00
BSRRSierra Banco20200220A38.2212.445.455.626.996.82
BSTCBioSpecifics20200220A163.8416.3713.1013.712.642.66
BSVVanguard Sho20200220ETF1.230.450.440.430.010.01
BSVNBank7 Corp.20200220A137.5022.7322.7322.730.000.00
BSXBoston Scien20200220A2.451.510.660.850.850.67
BTAIBioXcel Ther20200220A42.0311.858.2210.243.131.61
BTALAGFiQ U.S. M20200220ETF30.4510.9412.3212.28-1.38-1.34
BTEBaytex Energ20200220A87.7735.6033.9626.650.808.92
BTECPrincipal He20200220ETF25.3911.4911.6911.96-0.19-0.47
BTGB2Gold Corp.20200220A21.909.573.464.426.115.14
BTNBallantyne S20200220A1126.00200.7198.32157.940.0042.04
BTUPeabody Ener20200220A20.825.582.152.173.393.41
BTYSiPath Series20200220ETF77.48
BUGGlobal X Cyb20200220ETF100.6525.6924.5123.971.181.72
BULPacer US Cas20200220ETF24.527.709.757.03-2.050.67
BURLBURLINGTON S20200220A9.192.881.081.341.801.54
BUSEFirst Busey20200220A15.993.560.450.622.462.38
BUYUSCF SummerH20200220ETF91.27
BUYNUSCF SummerH20200220ETF136.78
BVBrightView H20200220A34.036.033.534.132.491.90
BVALBrand Value20200220ETF18.446.975.796.741.170.23
BVSNBroadvision20200220A334.90143.60146.88140.620.762.94
BWBabcock & Wi20200220A54.2513.257.697.825.495.49
BWABorgWarner I20200220A4.132.371.201.341.171.03
BWBBridgewater20200220A54.7117.9210.3810.602.287.07
BWENBroadwind En20200220A213.2683.0658.6860.8711.8822.23
BWFGBankwell Fin20200220A233.8995.1974.8571.7921.9524.21
BWL AABowl America20200220A303.51125.37125.37125.370.000.00
BWXSPDR Bloombe20200220ETF3.961.050.340.340.710.71
BWXTBWX Technolo20200220A7.672.181.320.960.861.22
BWZSPDR Bloombe20200220ETF15.687.887.367.830.530.05
BXThe Blacksto20200220A3.181.160.200.210.960.96
BXCBlueLinx Hol20200220A71.3543.0412.5031.8620.1910.91
BXGBluegreen Va20200220A123.2636.1427.1224.778.7711.38
BXMTBlackstone M20200220A3.139.440.690.498.959.16
BXPBoston Prope20200220A6.871.740.140.361.601.37
BXRXBaudax Bio,20200220A119.1654.7930.8724.669.6529.92
BXSBancorpSouth20200220A7.962.521.231.311.291.21
BYByline Banco20200220A26.137.332.783.274.554.06
BYDBoyd Gaming20200220A14.494.502.802.981.701.52
BYFCBroadway Fin20200220A689.26237.8831.9369.61411.13184.65
BYLDiShares Yiel20200220ETF7.321.631.721.72-0.09-0.09
BYNDBeyond Meat,20200220A11.354.010.781.253.232.77
BYSIBeyondSpring20200220A112.9433.8420.8220.2412.1113.78
BZHBeazer Homes20200220A17.344.241.791.602.362.65
BZQProShares Ul20200220ETF4.892.120.500.351.621.77
CCitigroup In20200220A1.360.65-0.010.020.670.64
CAAPCorporacion20200220A57.9118.066.6111.9410.396.12
CAASChina Automo20200220A137.2092.2487.9586.974.465.30
CABACabaletta Bi20200220A275.6232.8611.5628.3120.274.59
CABOCable One, I20200220A5.073.111.562.190.60-0.19
CACCamden Natio20200220A36.0717.4910.5511.775.465.73
CACCCredit Accep20200220A37.006.684.044.602.642.08
CACGClearBridge20200220ETF31.7911.9712.0111.97-0.040.00
CACICACI INTERNA20200220A15.123.891.181.312.712.58
CADECadence Banc20200220A6.402.90-0.110.253.012.64
CAECAE INC20200220A5.061.860.540.491.321.37
CAGConagra Bran20200220A4.021.80-0.010.201.811.60
CAHCardinal Hea20200220A5.091.770.250.541.521.23
CAICAI Internat20200220A62.8118.1512.0013.215.974.95
CAKECheesecake F20200220A15.565.322.092.643.152.67
CALCaleres Inc20200220A19.934.391.401.862.982.53
CALACalithera Bi20200220A44.9214.465.386.338.748.15
CALFPacer US Sma20200220ETF9.922.192.182.190.020.00
CALMCal-Maine Fo20200220A11.954.230.290.982.303.24
CALXCALIX, INC.20200220A23.576.562.615.153.951.41
CAMPCalAmp Corp.20200220A22.3312.11-0.31-0.096.8112.09
CAMTCamtek Ltd20200220A36.6512.402.623.379.429.03
CAPEiPath Shille20200220ETN10.125.431.235.574.19-0.14
CAPLCrossAmerica20200220A60.6017.7614.6814.873.012.89
CAPRCapricor The20200220A133.4252.929.76-7.0949.9960.24
CARAvis Budget20200220A18.576.082.062.943.983.14
CARACara Therape20200220A18.295.732.271.382.804.35
CARECARTER BANK20200220A75.4423.1217.4017.275.745.91
CARGCarGurus, In20200220A9.333.932.853.341.080.60
CAROCarolina Fin20200220A13.515.242.222.313.062.97
CARSCars.com Inc20200220A14.394.350.140.634.103.73
CARVCarver Banco20200220A319.7476.5392.5058.180.0018.24
CARZFirst Trust20200220ETF42.328.309.189.18-0.88-0.88
CASACasa Systems20200220A30.867.752.783.024.854.74
CASHMeta Financi20200220A9.184.980.600.592.174.35
CASICASI Pharmac20200220A56.2924.249.888.8514.2315.43
CASSCass Informa20200220A87.2720.2210.7512.027.918.20
CASYCasey's Gene20200220A13.443.081.741.921.341.16
CATCaterpillar20200220A3.162.500.830.881.681.62
CATBCatabasis Ph20200220A71.3223.896.04-3.8517.4427.77
CATCCAMBRIDGE BA20200220A226.2966.4264.1558.062.378.33
CATHGlobal X S&P20200220ETF28.377.565.246.422.311.14
CATMCardtronics20200220A22.605.950.793.065.142.89
CATOCATO CORP20200220A24.887.283.973.953.303.33
CATSCatasys Inc.20200220A69.1018.858.849.089.189.78
CATYCathay Gener20200220A12.016.461.471.785.034.72
CBChubb Limite20200220A4.371.621.441.410.180.21
CBANColony Bankc20200220A128.1528.6328.6328.630.000.00
CBATCBAK Energy20200220A169.4852.3344.1341.223.4311.06
CBAYCymabay Ther20200220A56.8520.4417.5313.591.816.85
CBBCincinnati B20200220A18.775.351.521.693.483.66
CBFVCB Financial20200220A183.3139.3439.3839.38-0.04-0.04
CBIOCatalyst Bio20200220A34.4412.792.824.226.848.50
CBLCBL& Associa20200220A40.4134.8815.9317.1718.7918.04
CBLICleveland Bi20200220A128.0446.3530.5531.1915.4415.19
CBMBCBM Bancorp,20200220A65.5817.2621.2721.27-4.02-4.02
CBMGCellular Bio20200220A79.5858.2812.7114.945.4641.82
CBNKCapital Banc20200220A60.1519.0017.6417.641.351.35
CBOECboe Global20200220A10.372.270.550.601.721.67
CBONVanEck Vecto20200220ETF38.9310.3810.3810.380.000.00
CBPOChina Biolog20200220A11.253.641.962.171.691.47
CBRECBRE GROUP,20200220A5.661.160.800.810.370.35
CBRLCracker Barr20200220A10.681.960.460.571.511.40
CBSHCommerce Ban20200220A8.731.540.750.900.790.64
CBTCabot Corpor20200220A14.223.030.530.622.502.41
CBTXCBTX, Inc. C20200220A104.5419.2013.5614.324.204.88
CBUCommunity Ba20200220A15.483.742.151.781.591.97
CBZCBIZ, Inc.20200220A25.5812.08-0.020.9812.2211.25
CCThe Chemours20200220A7.903.150.881.002.272.16
CCAPCrescent Cap20200220A63.0836.0013.1315.622.0719.52
CCBCoastal Fina20200220A188.7669.3175.3740.976.7828.31
CCBGCapital City20200220A38.149.224.575.084.314.08
CCCClarivate An20200220A12.254.562.721.741.422.83
CCCLChina Cerami20200220A201.6074.0460.5356.1115.8318.00
CCDCalamos Dyna20200220A17.1421.811.221.9620.7720.04
CCEPCoca-Cola Eu20200220A4.661.130.110.261.020.87
CCFChase Corpor20200220A201.3224.0122.1323.021.860.99
CCHCollier Cree20200220A45.1820.8016.1118.434.672.37
CCICrown Castle20200220A5.531.450.400.651.050.80
CCJCameco Corpo20200220A11.124.561.411.343.153.20
CCKCrown Holdin20200220A6.411.940.530.781.411.16
CCLCarnival Cor20200220A3.061.851.570.400.281.45
CCLPCSI Compress20200220A96.1226.6517.4316.036.9510.62
CCMPCabot Microe20200220A35.949.855.525.404.334.45
CCNECNB Financia20200220A70.6721.5320.0720.031.421.50
CCOClear Channe20200220A39.6013.4811.6212.711.770.72
CCOICogent Commu20200220A14.306.511.301.051.865.38
CCORCore Alterna20200220ETF13.595.525.585.52-0.060.00
CCRCONSOL Coal20200220A57.4838.3127.8427.479.7710.88
CCRCChina Custom20200220A609.68254.52231.61234.6423.4020.37
CCRNCross Countr20200220A34.2916.482.443.2214.2313.50
CCSCENTURY COMM20200220A13.123.540.800.812.742.73
CCXChurchill Ca20200220A84.7927.0626.2726.390.800.68
CCXIChemoCentryx20200220A22.538.391.062.024.766.34
CDAYCeridian HCM20200220A16.265.113.043.072.052.04
CDCVictoryShare20200220ETF4.171.540.350.641.190.89
CDECoeur Mining20200220A19.5612.21-6.20-7.1318.1619.46
CDEVCentennial R20200220A33.0412.834.414.987.767.84
CDKCDK Global,20200220A11.573.000.680.852.322.15
CDLVictoryShare20200220ETF15.493.613.653.63-0.04-0.03
CDLXCardlytics,20200220A33.578.594.014.674.563.92
CDMOAvid Bioserv20200220A29.0614.293.393.1810.7811.17
CDNACareDx, Inc.20200220A21.738.751.632.064.516.62
CDNSCadence Desi20200220A7.599.073.956.345.152.75
CDORCondor Hospi20200220A18.997.397.036.97-0.100.41
CDRCedar Realty20200220A37.6715.878.217.937.617.93
CDTXCidara Thera20200220A82.3134.9120.5316.849.1118.00
CDWCDW Corporat20200220A7.812.811.501.481.311.33
CDXCChromaDex Co20200220A39.1822.798.047.3514.9115.65
CDXSCodexis, Inc20200220A18.149.21-2.761.4412.037.84
CDZICADIZ, Inc.20200220A24.376.962.522.803.684.16
CECelanese Cor20200220A6.871.940.040.281.901.66
CECECeco Environ20200220A73.048.687.027.201.421.48
CEFSSaba Closed-20200220ETF56.4015.0113.8414.051.180.97
CEICamber Energ20200220A153.5967.3137.1335.6132.7732.12
CEIXCONSOL Energ20200220A32.7010.183.272.486.427.70
CELCellcom Isra20200220A78.9518.769.3810.708.678.04
CELCCelcuity Inc20200220A554.16178.75120.35122.1959.4957.65
CELHCelsius Hold20200220A39.9413.964.866.937.307.00
CELPCypress Envi20200220A79.2921.2821.2020.740.090.55
CEMBiShares J.P.20200220ETF17.066.586.586.580.000.00
CEMIChembio diag20200220A201.4061.3456.0955.504.895.87
CENTCentral Gard20200220A28.1511.886.947.264.964.65
CENT AACentral Gard20200220A19.755.431.221.854.213.58
CENXCentury Alum20200220A18.6510.101.414.558.675.55
CEPUCentral Puer20200220A77.3220.488.588.758.2411.73
CEQPCrestwood Eq20200220A12.252.691.72-0.430.973.12
CERCCerecor Inc.20200220A87.6134.1221.8015.947.9618.14
CERNCerner Corp20200220A3.781.140.120.211.020.93
CERSCerus Corp20200220A19.478.242.222.685.985.56
CETVCentral Euro20200220A22.729.833.013.026.826.81
CETXCEMTREX INC.20200220A89.5636.4627.1329.828.356.68
CEVACEVA Inc.20200220A24.9813.846.787.477.086.40
CEWWisdomTree20200220ETF44.6815.1715.3515.35-0.17-0.17
CEYVictoryShare20200220ETF33.3211.5910.3410.341.251.25
CEZVictoryShare20200220ETF25.1812.4612.0712.460.390.00
CFCF Industrie20200220A5.793.02-0.550.193.592.85
CFAVictoryShare20200220ETF4.281.410.270.381.141.03
CFBCrossFirst B20200220A66.4113.037.439.124.863.90
CFBICommunity Fi20200220A49.7317.5621.9321.93-4.36-4.36
CFBKCentral Fede20200220A134.2355.0555.0555.050.000.00
CFFACF Finance A20200220A182.6052.8652.8652.860.000.00
CFFIC&F Financia20200220A250.5473.5547.0251.6028.0022.19
CFFNCapitol Fede20200220A8.4515.581.821.3714.2414.71
CFGCitizens Fin20200220A2.651.540.901.000.640.54
CFMSConformis, I20200220A97.6838.3626.5921.969.4316.37
CFOVictoryShare20200220ETF6.402.100.810.681.291.42
CFRCullen/Frost20200220A9.032.341.081.171.261.18
CFRXContraFect C20200220A108.5854.0528.8945.4726.478.55
CFXColfax Corpo20200220A9.572.150.410.481.741.66
CGThe Carlyle20200220A7.223.360.590.531.562.83
CGACHINA GREEN20200220A260.4383.4181.2882.472.140.94
CGBDTCG BDC, Inc20200220A8.094.621.031.943.592.68
CGCCanopy Growt20200220A9.993.611.762.081.851.53
CGENCompugen Ltd20200220A51.8413.145.665.467.117.68
CGIXCancer Genet20200220A115.6564.601.8327.7361.9637.11
CGNXCognex Corp20200220A10.372.731.321.441.421.29
CGOCalamos Glob20200220A26.2513.8512.0412.041.811.81
CGWInvesco S&P20200220ETF9.252.641.641.781.000.86
CHADDirexion Dai20200220ETF7.852.731.681.651.051.09
CHAPChaparral En20200220A115.2441.3825.9022.7915.4818.64
CHAUDirexion Dai20200220ETF7.633.111.030.912.082.20
CHCIComstock Hol20200220A750.00411.94412.34411.94-0.370.00
CHCOCity Holding20200220A33.309.971.982.257.997.73
CHCTCommunity He20200220A20.156.011.792.414.213.59
CHDChurch & Dwi20200220A5.263.301.211.792.091.51
CHDNChurchill Do20200220A13.022.981.011.321.961.66
CHEChemed Corpo20200220A20.814.291.992.122.051.92
CHEFThe Chef's W20200220A24.836.961.231.565.755.42
CHEKCheck-Cap Lt20200220A208.91137.17328.15178.75-150.65-40.23
CHEPAGFiQ U.S. M20200220ETF178.46
CHFSCHF Solution20200220A118.3755.4347.7846.083.549.26
CHGGCHEGG, INC.20200220A7.442.260.801.181.461.08
CHGXChange Finan20200220ETF31.479.738.929.730.810.00
CHHChoice Hotel20200220A10.243.501.571.631.931.87
CHICalamos Conv20200220A16.724.640.741.423.903.23
CHICGlobal X MSC20200220ETF158.0348.5846.9846.891.611.70
CHIEGlobal X MSC20200220ETF253.7592.5192.5192.510.000.00
CHIHGlobal X MSC20200220ETF70.6220.8520.8520.850.000.00
CHIIGlobal X MSC20200220ETF283.6734.5030.8130.813.683.68
CHIKGlobal X MSC20200220ETF67.2524.152.152.1522.0522.05
CHIMGlobal X MSC20200220ETF246.9430.2530.2530.250.000.00
CHIQGlobal X MSC20200220ETF22.957.251.822.175.415.06
CHIRGlobal X MSC20200220ETF68.8219.8314.6215.360.834.43
CHISGlobal X MSC20200220ETF532.2854.0150.5150.503.523.51
CHIUGlobal X MSC20200220ETF167.81
CHIXGlobal X MSC20200220ETF29.6314.685.9014.268.830.41
CHKChesapeake E20200220A7.345.332.654.292.071.04
CHKPCheck Point20200220A6.684.400.641.583.782.84
CHMAChiasma, Inc20200220A33.5813.6413.9112.26-0.591.38
CHMGChemung Fina20200220A320.0364.8854.4955.8110.539.20
CHMICHERRY HILL20200220A14.164.830.430.804.414.04
CHNALoncar China20200220ETF73.8821.3719.3919.391.971.97
CHNGChange Healt20200220A7.538.577.267.501.301.08
CHNRChina Natura20200220A1059.87214.63175.04175.1240.5540.47
CHPMCHP Merger C20200220A116.10116.10116.100.000.00
CHRACharah Solut20200220A289.6259.5155.4458.740.740.76
CHRSCoherus BioS20200220A17.415.983.613.522.372.46
CHRWC.H. Robinso20200220A6.591.900.280.661.631.24
CHSChicos FAS,20200220A24.209.934.085.235.844.70
CHTRCharter Comm20200220A9.362.631.021.161.601.46
CHUYChuy's Holdi20200220A44.3213.6110.249.842.063.76
CHWCalamos Glob20200220A14.3823.981.211.6323.0822.65
CHWYChewy, Inc.20200220A15.505.093.483.861.611.23
CHYCalamos Conv20200220A14.756.840.201.304.375.52
CICIGNA Corpor20200220A9.462.371.091.311.281.06
CIACitizens, In20200220A46.3416.907.0012.296.014.61
CIBRFirst Trust20200220ETF15.294.541.272.163.272.38
CIDVictoryShare20200220ETF9.692.19-2.350.604.521.59
CIDMCinedigm Cor20200220A130.7892.3277.2171.288.5320.83
CIENCiena Corpor20200220A6.531.980.450.581.521.40
CIFSChina Intern20200220A181.0762.4862.1946.852.9815.59
CIGIColliers Int20200220A14.044.741.141.393.603.35
CIICCrescent Cap20200220A103.465.055.055.050.000.00
CILVictoryShare20200220ETF24.768.267.357.370.910.89
CIMChimera Inve20200220A4.433.20-0.450.163.663.05
CINFCincinnati F20200220A7.563.051.240.651.082.39
CINRCINER RESOUR20200220A86.7233.3232.9132.880.410.44
CIOCITY OFFICE20200220A10.743.950.310.583.643.37
CIRCIRCOR Inter20200220A45.0010.884.476.136.014.75
CITCIT Group In20200220A9.782.381.361.291.011.09
CIVBCivista Banc20200220A48.049.472.393.326.856.15
CIXComp X Inter20200220A674.19225.43226.69187.280.0037.35
CIZVictoryShare20200220ETF14.7711.6211.5911.780.03-0.16
CIZNCitizens Hol20200220A306.01124.74122.35122.632.422.13
CJJDChina Jo-Jo20200220A120.5250.5134.1937.2015.8513.36
CKHSeacor Holdi20200220A35.309.353.083.636.205.72
CKPTCheckpoint T20200220A138.9750.8729.5220.2012.6930.41
CKXCKX Lands, I20200220A523.78206.55206.55206.550.000.00
CLColgate-Palm20200220A1.650.690.530.330.160.36
CLARClarus Corpo20200220A53.3210.504.755.475.765.03
CLBCore Laborat20200220A14.473.231.801.751.421.48
CLBKColumbia Fin20200220A11.453.581.040.922.532.65
CLBSCaladrius Bi20200220A411.34104.99103.59103.851.811.13
CLCTCollectors U20200220A66.4222.1613.2214.108.588.11
CLDBCORTLAND BNC20200220A742.75375.99274.203.350.00354.82
CLDRCloudera, In20200220A9.414.241.521.492.282.75
CLDTCHATHAM LODG20200220A15.523.793.171.400.622.39
CLDXCelldex Ther20200220A70.9632.1718.3517.9011.9014.29
CLFCleveland-Cl20200220A14.326.433.664.402.732.03
CLFDClearfield,20200220A164.0736.4319.4022.8717.2113.58
CLGXCorelogic, I20200220A8.154.540.512.471.492.06
CLHClean Harbor20200220A11.732.330.510.761.821.57
CLIMack-Cali Re20200220A7.473.401.361.722.041.68
CLIRClearSign Te20200220A161.16108.3051.3253.4468.3361.16
CLIXProShares Lo20200220ETF16.337.005.015.281.991.73
CLMTCalumet Spec20200220A59.5021.767.70-2.445.3424.01
CLNCColony Credi20200220A16.315.491.941.262.594.23
CLNEClean Energy20200220A34.9115.409.918.535.436.81
CLNYColony Capit20200220A20.146.472.452.913.723.56
CLOUGlobal X Clo20200220ETF14.303.162.132.351.030.80
CLPRClipper Real20200220A66.1413.819.819.574.014.25
CLPSCLPS Incorpo20200220A343.94142.92122.53111.6618.4831.39
CLPTClearPoint N20200220A141.5040.7024.7335.609.125.12
CLRCONTINENTAL20200220A6.922.940.841.582.101.37
CLRBCellectar Bi20200220A96.2836.1326.2428.837.837.31
CLRGIQ Chaikin U20200220ETF12.034.26-0.28-0.284.544.54
CLROClearOne, In20200220A541.20232.69232.69232.690.000.00
CLSCelestica, I20200220A13.267.49-0.61-0.908.118.41
CLSDClearside Bi20200220A81.4029.9121.5920.808.009.15
CLSKCLEANSPARK I20200220A365.14106.87109.85108.87-4.22-1.81
CLSNCelsion Corp20200220A110.9139.4038.2525.16-2.4514.17
CLTLInvesco Trea20200220ETF1.540.410.410.410.000.00
CLUBTown Sports20200220A173.8256.8445.4540.747.6416.02
CLVSClovis Oncol20200220A13.897.123.252.313.614.82
CLWClearwater P20200220A44.8510.233.774.516.415.72
CLWTEuro Tech Ho20200220A293.27102.68132.12134.75-28.72-31.68
CLXClorox Compa20200220A4.601.360.360.641.010.72
CLXTCalyxt, Inc.20200220A84.6432.790.8719.6431.6113.15
CMCanadian Imp20200220A1.890.690.280.290.410.40
CMAComerica Inc20200220A5.791.87-0.080.051.951.82
CMBMCambium Netw20200220A255.7462.1658.4163.901.32-1.82
CMBSiShares CMBS20200220ETF21.024.143.253.310.900.83
CMCCommercial M20200220A6.573.152.051.961.101.19
CMCLCaledonia Mi20200220A109.3259.1147.6756.422.402.68
CMCOColumbus McK20200220A26.246.341.941.954.404.39
CMCS AAComcast Corp20200220A2.231.880.530.911.350.98
CMCTCIM Commerci20200220A84.1225.051.922.8122.6522.30
CMDCantel Medic20200220A13.202.991.241.411.751.59
CMDYiShares Bloo20200220ETF57.1626.2762.6026.27-36.230.00
CMECME Group In20200220A5.253.070.750.882.332.20
CMFiShares Cali20200220ETF2.440.600.560.560.040.04
CMGChipotle Mex20200220A12.688.385.276.223.102.14
CMICummins Inc.20200220A7.031.99-0.48-0.392.472.38
CMLSCumulus Medi20200220A71.8415.5411.2010.994.044.56
CMOCapstead Mor20200220A12.375.653.373.092.232.56
CMPCompass Mine20200220A16.783.201.111.192.092.01
CMPRCimpress PLC20200220A22.305.101.553.092.802.00
CMRECostamare In20200220A14.015.452.193.193.252.25
CMRXChimerix, In20200220A61.9023.0511.985.889.8417.16
CMSCMS Energy C20200220A2.021.370.470.520.900.84
CMTCore Molding20200220A388.38113.1751.6136.7669.7477.49
CMTLComtech Tele20200220A23.3310.223.515.003.225.20
CNXtrackers MS20200220ETF22.958.554.595.013.953.53
CNACNA Financia20200220A8.672.650.850.911.231.74
CNATConatus Phar20200220A98.7642.2932.0531.4310.2710.90
CNBK AACentury Banc20200220A102.3415.0412.3514.530.560.51
CNBSAmplify Seym20200220ETF61.0420.3319.2920.331.040.00
CNCCentene Corp20200220A7.102.100.020.252.081.85
CNCEConcert Phar20200220A53.2516.327.027.709.338.72
CNCRLoncar Cance20200220ETF37.7512.037.568.431.603.62
CNDTConduent Inc20200220A24.9810.245.085.145.125.10
CNETChinaNet Onl20200220A94.4742.2942.1241.950.170.34
CNFRConifer Hold20200220A499.65253.21253.21253.210.000.00
CNHICNH INDUSTRI20200220A10.504.881.622.123.262.76
CNICanadian Nat20200220A2.841.300.230.361.080.94
CNKCinemark Hol20200220A8.933.932.202.201.731.73
CNMDCONMED Corpo20200220A12.902.770.780.731.992.04
CNNBCINCINNATI B20200220A86.2224.9624.9624.960.000.00
CNNECannae Holdi20200220A16.074.766.306.10-1.54-1.34
CNOCNO Financia20200220A5.884.990.17-1.332.116.29
CNOBCenter Banco20200220A26.283.562.081.941.481.63
CNPCenterPoint20200220A4.002.610.780.941.841.68
CNQCanadian Nat20200220A3.362.040.410.591.631.45
CNRCornerstone20200220A26.488.883.743.625.145.26
CNRGSPDR S&P Ken20200220ETF22.3849.8010.8142.371.817.32
CNSCohen & Stee20200220A20.665.883.083.342.802.54
CNSLConsolidated20200220A32.2013.273.546.187.287.09
CNSPCNS Pharmace20200220A159.9267.9762.3059.936.788.18
CNSTConstellatio20200220A50.3110.946.837.034.013.91
CNTGCentogene N.20200220A517.25148.13144.89141.571.216.52
CNTYCentury Casi20200220A35.6112.556.416.236.186.34
CNXCNX Resource20200220A15.537.553.584.413.933.14
CNXMCNX Midstrea20200220A11.224.332.652.941.671.39
CNXNPC Connectio20200220A32.888.023.643.574.204.45
CNXTVanEck Vecto20200220ETF32.3219.042.884.4116.2414.71
CNYAiShares MSCI20200220ETF24.956.155.665.310.430.84
COGlobal Cord20200220A50.0919.066.395.4712.5913.61
COCPCocrystal Ph20200220A138.1358.2147.3650.509.947.70
CODACoda Octopus20200220A147.7948.5538.9732.807.2315.74
CODICompass Dive20200220A24.528.183.793.504.364.69
CODXCo-Diagnosti20200220A59.5523.3516.5218.655.024.71
COFCapital One20200220A3.555.614.354.511.221.10
COFSCHOICEONE FI20200220A579.65146.47146.47146.470.000.00
COGCabot Oil &20200220A6.743.320.600.742.732.58
COHNCohen & Comp20200220A461.12147.96138.62133.2316.1214.85
COHRCoherent Inc20200220A24.314.902.102.632.722.21
COHUCohu Inc20200220A28.0516.642.022.2814.9114.64
COKECoca-Cola Co20200220A86.5819.7113.4512.406.427.30
COLBColumbia Ban20200220A11.003.992.072.751.941.25
COLDAmericold Re20200220A7.261.940.210.411.731.53
COLLCollegium Ph20200220A30.1510.354.245.905.934.45
COLMColumbia Spo20200220A9.982.900.781.422.121.48
COMDirexion Aus20200220ETF40.348.508.508.500.000.00
COMBGraniteShare20200220ETF24.284.533.263.291.271.24
COMMCommScope Ho20200220A9.384.170.750.783.323.40
COMTiShares Comm20200220ETF20.555.965.095.200.880.77
CONECyrusOne Inc20200220A14.733.440.610.902.752.54
CONNConn's Inc.20200220A19.847.763.183.294.474.47
COOThe Cooper C20200220A14.332.821.221.431.601.39
COOPMr. Cooper G20200220A17.645.771.171.844.603.93
COPConocoPhilli20200220A2.610.82-0.86-0.891.681.71
COPXGlobal X Cop20200220ETF31.7311.9411.5316.030.41-4.10
CORCoresite Rea20200220A12.832.841.351.431.491.41
CORECore Mark Ho20200220A21.447.780.982.454.355.32
CORPPIMCO Invest20200220ETF7.162.382.242.130.140.25
CORRCorEnergy In20200220A26.8213.835.826.482.907.24
CORTCorcept Ther20200220A19.937.431.632.115.525.34
CORVCorrevio Pha20200220A68.1033.2921.0225.408.997.92
COSTCostco Whole20200220A4.501.530.781.110.750.42
COTYCOTY INC20200220A8.914.221.101.343.122.88
COUPCoupa Softwa20200220A13.843.661.201.102.462.56
COWiPath Series20200220ETN42.5912.3512.5211.77-0.180.58
COWNCowen Inc. C20200220A22.776.971.482.243.654.70
COWZPacer US Cas20200220ETF9.112.241.911.930.330.31
CPCanadian Pac20200220A5.351.210.090.231.120.98
CPACopa Holding20200220A16.345.153.272.911.852.24
CPAAConyers Park20200220A367.2571.2577.2277.22-5.93-5.93
CPAHCounterpath20200220A131.8238.4231.6928.154.8710.25
CPBCampbell Sou20200220A3.401.830.330.521.501.31
CPECallon Petro20200220A33.0312.667.968.554.694.10
CPFCentral Paci20200220A10.633.210.681.102.542.11
CPGCRESCENT POI20200220A30.4713.6311.857.331.706.29
CPHCCanterbury P20200220A165.7964.0253.1753.1711.3011.30
CPHIChina Pharma20200220A88.2643.7836.1838.454.305.33
CPICPI Inflatio20200220ETF14.826.256.256.250.000.00
CPIXCumberland P20200220A412.37116.3193.5491.490.2923.34
CPKChesapeake U20200220A26.515.453.243.132.212.32
CPLGCorePoint Lo20200220A35.578.195.204.422.973.78
CPLPCapital Prod20200220A29.539.545.134.223.445.31
CPRICapri Holdin20200220A6.9663.360.6863.121.620.21
CPRTCopart Inc20200220A8.566.12-4.711.8510.654.29
CPRXCatalyst Pha20200220A19.838.791.382.377.426.44
CPSCooper-Stand20200220A30.609.713.954.955.774.77
CPSHCPS Technolo20200220A250.90148.42129.31113.1816.1535.09
CPSIComputer Pro20200220A42.6015.888.207.910.777.84
CPSSConsumer Por20200220A61.3215.7012.0712.073.633.63
CPSTCapstone Tur20200220A117.7045.293.38-5.3241.4450.95
CPTCamden Prope20200220A6.651.680.910.830.780.86
CPTACapitala Fin20200220A19.077.242.092.595.154.65
CPZCalamos Long20200220A54.6812.3712.4212.42-0.06-0.06
CQPCheniere Ene20200220A25.957.404.103.513.263.90
CQQQInvesco Chin20200220ETF17.046.095.165.520.930.57
CRCrane Compan20200220A14.402.770.801.081.971.69
CRAICRA Internat20200220A96.6618.1312.1611.555.766.59
CRAKVanEck Vecto20200220ETF42.0316.3416.5016.49-0.16-0.15
CRBNiShares MSCI20200220ETF17.285.463.763.861.701.60
CRBPCorbus Pharm20200220A21.697.35-0.236.075.381.28
CRCCalifornia R20200220A23.598.381.172.276.966.11
CRD AACrawford & C20200220A89.9416.9312.5413.294.393.64
CRD BBCrawford & C20200220A138.2330.7422.5222.518.268.27
CREECree Inc20200220A10.133.041.131.031.812.01
CREGChina Recycl20200220A185.0181.7672.9272.899.439.08
CREXCREATIVE REA20200220A666.40282.01282.01282.010.000.00
CRHMCRH Medical20200220A48.4111.573.973.717.587.88
CRICarter's Inc20200220A8.701.930.630.671.301.27
CRISCuris Inc20200220A139.5570.9841.3844.6330.9126.50
CRKComstock Res20200220A29.2515.089.729.935.225.15
CRLCharles Rive20200220A10.423.371.972.091.391.28
CRMsalesforce.c20200220A3.862.180.470.631.711.55
CRMDCorMedix Inc20200220A66.1427.1319.7213.776.8013.31
CRMTAmerica's Ca20200220A78.5930.9121.0122.908.368.11
CRNCCerence Inc.20200220A30.337.173.294.753.842.42
CRNTCeragon Netw20200220A51.9622.5013.4810.388.8112.22
CRNXCrinetics Ph20200220A189.4629.2723.3518.640.8310.57
CRONCronos Group20200220A13.655.671.902.333.773.34
CROPIQ Global Ag20200220ETF51.1031.7231.7231.720.000.00
CROXCrocs, Inc.20200220A13.543.951.151.542.802.42
CRSCarpenter Te20200220A17.514.002.282.411.721.60
CRSACrescent Acq20200220A303.6834.3834.2734.380.110.00
CRSPCRISPR Thera20200220A16.185.271.791.802.913.46
CRTCross Timber20200220A62.2019.7510.7712.337.827.41
CRTXCortexyme, I20200220A122.8129.0821.4318.546.0510.56
CRUSCirrus Logic20200220A11.623.911.081.312.832.60
CRVLCorvel Corp20200220A47.2810.845.045.865.614.99
CRVSCorvus Pharm20200220A81.2430.2012.29-1.0812.4731.20
CRWDCrowdStrike20200220A10.674.120.881.833.242.29
CRWSCrown Crafts20200220A66.9331.0227.4827.992.913.02
CRYCryoLife, In20200220A20.964.142.062.382.081.76
CSAVictoryShare20200220ETF25.184.914.604.600.310.31
CSBVictoryShare20200220ETF23.9110.9810.7410.800.230.18
CSBRChampions On20200220A189.5045.5122.0125.0721.9520.47
CSCOCisco System20200220A2.171.47-0.27-0.071.741.54
CSDInvesco S&P20200220ETF16.966.066.056.050.010.01
CSFVictoryShare20200220ETF14.573.904.811.85-0.912.05
CSFLCenterState20200220A6.442.980.871.152.121.83
CSGPCoStar Group20200220A27.076.603.913.852.732.79
CSGSCSG Systems20200220A13.525.041.281.783.783.28
CSIICardiovascul20200220A15.954.101.431.151.822.93
CSIQCanadian Sol20200220A14.274.740.650.894.093.85
CSLCarlisle Com20200220A8.781.850.300.441.561.41
CSLTCASTLIGHT HE20200220A84.0436.5226.4020.009.0916.53
CSMProShares La20200220ETF7.472.092.112.08-0.020.01
CSMLIQ Chaikin U20200220ETF14.875.553.134.100.731.45
CSODCornerstone20200220A12.116.242.813.483.452.78
CSPICSP Inc.20200220A691.30104.0195.1195.379.158.67
CSPRCasper Sleep20200220A23.3012.667.969.053.953.62
CSQCalamos Stra20200220A12.834.395.050.05-0.664.34
CSSEChicken Soup20200220A223.6052.6754.0854.08-1.42-1.42
CSTECaesarstone20200220A38.0313.064.965.205.077.82
CSTLCastle Biosc20200220A127.9830.0522.6923.246.436.81
CSTMConstellium20200220A10.297.611.034.743.222.87
CSTRCapStar Fina20200220A45.3011.738.629.083.072.65
CSUCapital Seni20200220A84.3831.3018.8216.5212.8115.02
CSVCarriage Ser20200220A73.0921.8412.9212.756.139.05
CSWCCapital Sout20200220A18.555.844.905.000.940.84
CSWICSW Industri20200220A38.0112.624.744.337.558.29
CSXCSX Corporat20200220A3.801.200.460.590.740.62
CTASCintas Corp20200220A10.722.350.991.301.361.04
CTBCooper Tire20200220A19.773.290.901.122.392.17
CTBICommunity Tr20200220A61.5512.655.696.766.545.90
CTEKCynergisTek,20200220A503.96262.29173.16167.49118.31115.06
CTGComputer Tas20200220A70.1648.0919.7719.7729.4229.42
CTHRCharles & Co20200220A314.93176.64134.52139.382.1235.85
CTIBYunhong CTI20200220A163.6466.2349.8460.588.185.68
CTICCTI BioPharm20200220A115.3754.8039.3927.7916.6927.26
CTLCenturyLink,20200220A7.553.281.871.051.422.24
CTLTCATALENT, IN20200220A7.951.970.190.261.791.72
CTMXCytomX Thera20200220A28.9794.585.8981.4118.4413.44
CTOConsolidated20200220A63.4217.1813.7814.392.762.79
CTRAContura Ener20200220A55.5817.366.457.2310.4410.14
CTRCCentric Bran20200220A243.6190.0188.3277.636.1912.36
CTRECARTRUST REI20200220A9.832.420.700.701.731.73
CTRMCastor Marit20200220A163.0281.1063.6261.3416.1319.92
CTRNCiti Trends,20200220A31.6712.712.021.9210.7710.87
CTSCTS Corporat20200220A31.086.143.243.732.912.41
CTSHCognizant Te20200220A2.521.170.230.360.930.81
CTSOCytosorbents20200220A40.7511.794.925.016.646.78
CTTCATCHMARK TI20200220A14.894.291.751.932.542.36
CTVACorteva, Inc20200220A4.411.980.410.651.571.33
CTXRCitius Pharm20200220A182.2266.2717.0311.7050.2455.08
CTXSCitrix Syste20200220A4.751.540.620.680.910.85
CUBCubic Corpor20200220A14.773.831.761.642.062.18
CUBAHerzfeld Car20200220A70.5916.074.204.2711.8811.81
CUBECubeSmart20200220A3.751.32-0.42-0.141.741.46
CUBICUSTOMERS BA20200220A18.245.562.571.712.953.85
CUECue Biopharm20200220A60.7617.902.170.6914.7217.22
CUICUI Global,20200220A270.7295.9553.8056.4918.1738.78
CULPCulp, Inc.20200220A75.4519.6813.7414.355.955.34
CUOContinental20200220A244.0466.7457.9757.651.009.06
CUREDirexion Dai20200220ETF6.012.610.111.602.521.01
CUROCURO Group H20200220A29.036.522.732.703.573.82
CUTInvesco MSCI20200220ETF24.7910.7010.5210.500.180.20
CUTRCutera, Inc.20200220A30.797.021.652.295.374.73
CUZCousins Prop20200220A6.521.170.780.830.390.34
CVACovanta Hold20200220A7.113.101.210.861.902.24
CVBFCVB Financia20200220A5.975.041.693.833.361.21
CVCOCavco Indust20200220A56.6615.6310.289.575.216.07
CVCYCentral Vall20200220A63.4221.0715.0514.885.586.18
CVECenovus Ener20200220A10.914.572.222.042.352.53
CVEOCIVEO CORPOR20200220A74.3722.0220.6919.311.002.71
CVETCovetrus, In20200220A18.376.03-0.440.646.505.42
CVGICommercial V20200220A38.2813.483.794.139.729.40
CVGWCalavo Growe20200220A15.653.410.881.312.322.10
CVICVR ENERGY,20200220A16.035.833.223.302.602.53
CVIACovia Holdin20200220A128.6636.2624.4523.3110.0412.95
CVLTCommault Sys20200220A11.682.501.241.351.891.79
CVLYCodorus Vall20200220A139.1135.8132.5531.462.864.35
CVMCel-Sci Corp20200220A44.5813.208.419.614.763.59
CVNACarvana Co.20200220A16.348.084.205.333.042.75
CVRChicago Rive20200220A143.0946.6246.4046.400.220.22
CVSCVS HEALTH C20200220A2.291.020.260.280.750.73
CVTICovenant Tra20200220A24.998.120.260.965.177.03
CVUCPI Aerostru20200220A57.5524.9511.1313.2712.7911.73
CVVCVD Equipmen20200220A265.4095.8995.8095.800.090.09
CVXChevron Corp20200220A1.980.550.090.240.460.31
CVYInvesco Zack20200220ETF22.565.175.855.12-0.680.05
CWCurtiss-Wrig20200220A13.643.151.811.851.341.30
CWBSPDR Bloombe20200220ETF1.781.000.430.560.570.44
CWBCCommunity We20200220A50.110.000.000.000.000.00
CWBRCohBar, Inc.20200220A166.4735.8032.7312.091.9723.62
CWCOConsolidated20200220A39.4122.956.535.694.2316.71
CWEBDirexion Dai20200220ETF29.168.116.496.831.621.28
CWENClearway Ene20200220A10.803.231.151.762.081.47
CWEN AAClearway Ene20200220A14.235.313.244.652.050.67
CWHCamping Worl20200220A18.665.300.561.224.714.08
CWISPDR MSCI AC20200220ETF4.671.220.490.600.720.72
CWKCushman & Wa20200220A13.853.710.941.252.762.45
CWSAdvisorShare20200220ETF62.5939.1036.7936.792.302.30
CWSTCasella Wast20200220A19.994.191.612.022.022.17
CWTCalifornia W20200220A11.772.510.650.951.861.55
CXDCChina XD Pla20200220A143.0844.8335.7833.059.1011.79
CXOCONCHO RESOU20200220A5.921.851.891.82-0.040.03
CXPCOLUMBIA PRO20200220A5.812.720.891.331.831.39
CXSEWisdomTree T20200220ETF13.533.173.632.77-0.460.40
CXWCoreCivic, I20200220A12.675.001.962.383.042.63
CYCypress Semi20200220A4.281.600.941.070.660.52
CYANCyanotech Co20200220A279.9580.40104.60104.60-23.99-23.99
CYBWisdomTree20200220ETF95.4128.0925.5425.702.552.39
CYBECyberoptics20200220A73.1528.5210.2612.568.9615.73
CYBRCyberArk Sof20200220A12.164.220.690.782.853.44
CYCCCyclacel Pha20200220A242.0080.8220.839.8863.8171.38
CYCNCyclerion Th20200220A65.2328.6410.9713.7616.7514.91
CYDChina Yuchai20200220A100.2922.4523.0622.63-0.60-0.18
CYHCommunity He20200220A20.319.945.016.254.713.71
CYRNCYREN Ltd.20200220A481.60125.04116.53112.799.0812.10
CYRXCryoPort, In20200220A34.319.583.984.465.615.15
CYTKCytokinetics20200220A26.187.302.122.565.204.76
CZAInvesco Zack20200220ETF11.235.962.865.940.200.02
CZNCCitizens & N20200220A235.6252.2242.9643.9310.008.40
CZRCaesars Ente20200220A6.871.900.440.631.461.27
CZWICitizens Com20200220A84.8215.0614.1114.510.950.55
CZZCosan Limite20200220A23.455.601.131.844.453.75
DDominion Ene20200220A2.571.640.810.910.820.72
DACDanaos Corpo20200220A57.9725.8510.2416.197.219.61
DAIOData I/O Cor20200220A168.3454.2145.3031.455.4822.67
DAKTDaktronics I20200220A34.329.987.486.852.503.13
DALDelta Air Li20200220A2.130.730.110.070.620.66
DALIFirst Trust20200220ETF11.049.058.535.990.513.07
DALTAnfield Capi20200220ETF34.8318.2019.0919.57-0.89-1.37
DANDana Incorpo20200220A7.063.421.341.512.081.91
DARDARLING INGR20200220A8.892.820.991.191.831.63
DAREDare Bioscie20200220A143.6951.3511.7216.1840.8735.53
DAUDExchange-Tra20200220ETN68.6634.2934.2934.290.000.00
DAUGFT Cboe Vest20200220ETF23.75
DAXGlobal X Fun20200220ETF106.8636.7036.7036.700.000.00
DBDeutsche Ban20200220A9.363.591.191.552.392.04
DBAWXtrackers MS20200220ETF19.043.474.073.47-0.60-0.01
DBDDiebold Nixd20200220A17.536.431.172.833.893.60
DBEFXtrackers MS20200220ETF2.911.150.470.390.680.76
DBEHiM DBi Hedge20200220ETF25.3611.6111.6111.610.000.00
DBEMXtrackers MS20200220ETF60.4517.0315.1714.871.862.15
DBEUXtrackers MS20200220ETF3.271.400.620.790.780.61
DBEZXtrackers MS20200220ETF16.842.130.642.091.480.04
DBGRXtrackers MS20200220ETF64.9421.9021.900.00
DBIDesigner Bra20200220A10.063.801.601.752.212.06
DBJPXtrackers MS20200220ETF3.381.280.510.790.760.49
DBLVAdvisorShare20200220ETF47.7220.4317.7520.432.670.00
DBMFiM DBi Manag20200220ETF16.521.031.111.03-0.070.00
DBVTDBV Technolo20200220A24.545.982.171.852.624.12
DBXDropbox, Inc20200220A5.735.691.252.134.483.58
DCARDropCar, Inc20200220A259.5875.9834.0832.3142.4544.12
DCHFExchange-Tra20200220ETN50.44
DCIDonaldson Co20200220A9.862.160.840.771.311.38
DCODucommun Inc20200220A49.2610.935.445.815.475.12
DCOMDime Communi20200220A18.6210.223.283.227.107.16
DCPDCP Midstrea20200220A15.385.423.733.901.691.51
DCPHDeciphera Ph20200220A20.819.491.666.853.122.64
DDDuPont de Ne20200220A3.291.290.620.600.670.69
DDD3D Systems C20200220A11.806.864.284.532.592.34
DDGProshares Sh20200220ETF48.658.842.962.965.885.88
DDIVFirst Trust20200220ETF13.394.762.322.332.442.43
DDLSWisdomTree D20200220ETF61.8010.1010.1010.100.000.00
DDMProShares Ul20200220ETF3.821.020.070.570.950.45
DDOGDatadog, Inc20200220A11.053.291.582.261.721.03
DDSDillards Inc20200220A22.934.351.651.852.702.50
DDWMWisdomTree D20200220ETF25.237.265.966.011.311.25
DEDeere & Comp20200220A6.171.620.410.651.210.97
DEAEasterly Gov20200220A4.641.820.530.571.281.25
DEACDiamond Eagl20200220A44.7212.732.857.608.795.11
DECKDeckers Outd20200220A10.272.530.790.961.741.57
DEEFXtrackers FT20200220ETF127.8249.7849.7649.520.020.26
DEFInvesco Defe20200220ETF33.326.554.974.750.761.80
DEFAiShares Adap20200220ETF26.5515.4915.4915.490.000.00
DEIDouglas Emme20200220A6.605.004.224.110.790.89
DELLDell Technol20200220A6.792.210.821.131.391.08
DEMWisdomTree E20200220ETF8.362.111.001.051.111.06
DENNDENNY'S CORP20200220A9.984.060.981.183.082.89
DESWisdomTree U20200220ETF6.431.701.440.780.260.91
DESPDespegar.com20200220A21.445.490.851.464.604.03
DEURExchange-Tra20200220ETN16.027.887.777.860.120.03
DEUSXtrackers Ru20200220ETF12.994.353.784.250.560.10
DEWWisdomTree G20200220ETF30.5610.0910.119.93-0.020.17
DFEWisdomTree E20200220ETF16.914.112.823.071.281.03
DFENDirexion Dai20200220ETF21.197.582.545.065.042.52
DFFNDIFFUSION PH20200220A103.20105.9599.5478.748.5827.03
DFINDonnelley Fi20200220A33.907.600.881.366.696.24
DFJWisdomTree J20200220ETF11.244.543.034.351.510.19
DFNDReality Shar20200220ETF43.3028.1328.1228.120.000.00
DFNLDavis Select20200220ETF53.5114.7914.5314.500.260.29
DFSDiscover Fin20200220A4.251.460.330.411.131.05
DFVLiPath US Tre20200220ETF62.75
DFVSiPath US Tre20200220ETF118.56
DGDollar Gener20200220A4.841.050.360.400.690.65
DGAZVelocityShar20200220ETN22.225.981.972.704.023.28
DGBPExchange-Tra20200220ETN31.375.662.452.453.213.21
DGIC AADonegal Grou20200220A80.4243.5936.8738.814.214.76
DGIC BBDonegal Grou20200220A1678.43
DGIIDigi Interna20200220A21.046.320.671.235.635.08
DGLDVelocityShar20200220ETF14.713.272.042.031.231.24
DGLYDigital Ally20200220A184.0169.5355.5849.859.5619.72
DGPDB Gold Doub20200220ETN38.1115.107.557.713.597.31
DGREWisdomTree T20200220ETF52.4612.7912.5012.500.280.28
DGROiShares Core20200220ETF2.371.030.150.400.870.63
DGRSWisdomTree T20200220ETF29.037.747.047.560.690.18
DGRWWisdomTree T20200220ETF3.741.510.531.220.980.28
DGSWisdomTree E20200220ETF9.093.292.913.050.380.24
DGTSPDR Global20200220ETF27.6620.5018.2219.962.290.55
DGXQuest Diagno20200220A6.492.290.610.731.691.56
DGZDB Gold Shor20200220ETN155.6412.9138.6412.91-25.760.00
DHID.R. Horton20200220A2.711.46-0.51-0.191.971.64
DHILDiamond Hill20200220A187.9329.3723.7425.692.233.65
DHRDanaher Corp20200220A3.851.000.100.260.900.74
DHSWisdomTree U20200220ETF3.700.860.660.770.200.09
DHTDHT HOLDINGS20200220A17.946.753.223.373.533.37
DHXDHI Group, I20200220A70.2112.076.3811.562.090.49
DIASPDR Dow Jon20200220ETF0.830.31-0.040.040.350.27
DIALColumbia Div20200220ETF13.973.223.443.44-0.22-0.22
DIETDefiance Nex20200220ETF38.0018.2415.2015.203.033.03
DIGProShares Ul20200220ETF7.693.030.330.902.702.13
DIMWisdomTree I20200220ETF17.287.677.697.70-0.02-0.03
DINDine Brands20200220A16.673.970.091.583.882.39
DINTDavis Select20200220ETF53.9611.4216.6116.83-5.19-5.41
DIODDiodes Inc20200220A18.355.793.382.202.383.59
DISThe Walt Dis20200220A1.600.581.910.39-1.330.20
DISC AADiscovery, I20200220A3.532.071.000.831.071.24
DISC BBDiscovery, I20200220A1.17217.40
DISC KKDiscovery, I20200220A3.681.70-0.030.231.711.47
DISHDISH Network20200220A4.663.061.501.531.561.53
DITAMCON Distri20200220A0.01
DIVGlobal X Sup20200220ETF8.996.274.915.071.371.21
DIVAAGFiQ Hedged20200220ETF125.8911.9618.97-39.23-7.0251.25
DIVBiShares U.S.20200220ETF7.733.944.594.59-0.65-0.65
DIVCC-Tracks Exc20200220ETN424.96
DIVOAmplify CWP20200220ETF26.467.187.317.31-0.14-0.13
DIVYReality Shar20200220ETF246.1946.4546.4446.440.010.01
DJCIETRACS Linke20200220ETN57.8113.7816.2416.24-2.46-2.46
DJCODaily Journa20200220A0.06
DJDInvesco Dow20200220ETF32.2713.226.4812.281.140.94
DJPiPath Bloomb20200220ETN5.343.071.481.501.601.59
DJPYExchange-Tra20200220ETN28.7510.9910.9910.990.000.00
DKDelek US Hol20200220A10.052.880.26-0.172.633.05
DKLDELEK LOGIST20200220A64.8217.2010.3310.916.876.30
DKSDick's Sport20200220A6.662.290.981.391.300.90
DLADelta Appare20200220A55.5242.7623.7618.7718.8924.45
DLBDolby Labora20200220A5.583.170.351.222.831.96
DLBRVelocityShar20200220ETN157.9320.3920.3920.390.000.00
DLHCDLH Holdings20200220A399.53211.39210.77210.090.591.27
DLNWisdomTree U20200220ETF3.201.761.081.060.690.71
DLNGDYNAGAS LNG20200220A104.0690.9651.8647.8044.8844.15
DLPHDelphi Techn20200220A7.844.532.722.741.821.80
DLPNDolphin Ente20200220A446.42178.49159.54159.8419.2319.17
DLRDigital Real20200220A3.733.002.232.770.750.23
DLSWisdomTree I20200220ETF8.848.197.878.070.320.12
DLTHDuluth Holdi20200220A36.0011.983.453.066.388.90
DLTRDollar Tree20200220A4.781.190.560.650.630.54
DLXDeluxe Corpo20200220A11.573.491.291.312.202.18
DMACDiaMedica Th20200220A187.1159.2642.9540.7410.6318.44
DMDVAAM S& P Dev20200220ETF1009.41414.19414.19414.190.000.00
DMLPDorchester M20200220A46.3818.3811.9216.163.642.21
DMPIDelMar Pharm20200220A150.1091.0581.5075.5310.2415.46
DMRCDigimarc Cor20200220A53.3016.427.287.858.878.58
DMREDeltaShares20200220ETF44.6423.972.7910.1721.2313.83
DMRLDeltaShares20200220ETF94.9826.1623.3026.072.860.09
DMRMDeltaShares20200220ETF80.2242.5134.2238.878.743.63
DMRSDeltaShares20200220ETF194.26107.3988.02113.52-9.66-6.06
DMTKDermTech, In20200220A337.37132.372.1426.92125.71107.14
DNKNDunkin' Bran20200220A5.982.291.101.271.191.02
DNLWisdomTree G20200220ETF18.094.932.965.301.97-0.36
DNLIDenali Thera20200220A39.3211.015.585.285.315.75
DNNDenison Mine20200220A95.2359.3958.6350.330.279.05
DNOVFT Cboe Vest20200220ETF25.0510.309.239.231.071.07
DNOWNOW INC.20200220A12.765.691.922.593.763.11
DNRDenbury Reso20200220A10.766.163.524.102.642.06
DODiamond Offs20200220A26.1810.263.584.586.685.67
DOCPHYSICIANS R20200220A5.222.280.830.831.451.46
DOCUDocuSign, In20200220A10.824.100.691.012.243.09
DOGProShares Sh20200220ETF2.280.98-0.220.101.200.88
DOGSArrow Dogs o20200220ETF110.66
DOGZDogness (Int20200220A410.36196.12189.16187.969.098.77
DOLWisdomTree I20200220ETF16.809.273.135.616.153.68
DOMODomo, Inc. C20200220A38.917.450.180.757.246.71
DONWisdomTree U20200220ETF6.753.051.871.911.171.13
DOOWisdomTree i20200220ETF19.884.904.894.910.01-0.01
DOOOBRP Inc. Com20200220A11.743.78-0.130.503.863.28
DOORMASONITE INT20200220A17.114.201.912.062.282.13
DORMDorman Produ20200220A31.117.852.883.564.914.29
DOVDover Corpor20200220A7.211.500.380.581.120.92
DOWDow Inc.20200220A5.101.790.691.021.100.77
DOXAmdocs Limit20200220A6.312.340.880.211.462.13
DPHCDiamondPeak20200220A41.035.404.764.500.640.90
DPSTDirexion Dai20200220ETF23.887.113.011.424.105.70
DPWDPW Holdings20200220A145.0562.3839.2846.8913.5215.67
DPZDomino's Piz20200220A13.155.792.913.792.091.94
DRADDigirad Corp20200220A304.8887.3680.5780.446.537.06
DREDuke Realty20200220A2.762.150.390.431.761.72
DRHDiamondRock20200220A9.973.930.651.073.272.86
DRIDarden Resta20200220A4.791.100.880.810.220.29
DRIODarioHealth20200220A218.6427.3719.1823.137.364.24
DRIPDirexion Dai20200220ETF30.829.103.764.815.354.29
DRIVGlobal X Aut20200220ETF50.6312.7312.4212.470.310.26
DRNDirexion Dai20200220ETF42.4611.098.068.572.742.52
DRNADicerna Phar20200220A16.817.950.340.037.678.08
DRQDril-Quip, I20200220A18.033.921.321.622.602.29
DRRXDurect Corp20200220A55.1619.687.9210.2110.899.47
DRSKAptus Define20200220ETF21.515.306.666.66-1.36-1.36
DRTTDIRTT Enviro20200220A87.0033.7434.3531.68-0.602.07
DRVDirexion Dai20200220ETF48.3213.1111.6611.441.441.67
DRWWisdomTree G20200220ETF39.608.839.288.83-0.450.00
DSDrive Shack20200220A43.198.416.338.091.960.32
DSEDuff & Phelp20200220A42.8514.1710.089.914.094.26
DSGXDescartes Sy20200220A9.843.47-0.080.153.563.33
DSIiShares MSCI20200220ETF4.972.371.251.561.120.82
DSKEDaseke, Inc.20200220A66.2820.679.174.5810.5116.08
DSLVVelocityShar20200220ETF18.677.284.094.083.193.20
DSPGDSP Group In20200220A22.075.380.511.464.913.96
DSSDocument Sec20200220A67.7158.6943.5337.952.6420.61
DSSIDiamond S Sh20200220A35.427.173.553.293.493.88
DSTLDistillate U20200220ETF22.355.364.914.460.450.91
DSWLDeswell Indu20200220A566.47166.23166.23166.230.000.00
DSXDiana Shippi20200220A38.0013.806.896.016.117.78
DTDynatrace, I20200220A26.837.214.454.722.652.50
DTDWisdomTree U20200220ETF3.681.151.381.06-0.240.09
DTEDTE Energy C20200220A3.481.400.750.830.650.57
DTEADAVIDsTEA In20200220A118.6654.8537.0325.9918.2928.79
DTECALPS Disrupt20200220ETF22.9711.163.703.49-0.217.30
DTHWisdomTree I20200220ETF17.356.575.625.530.951.04
DTILPrecision Bi20200220A44.8113.766.006.095.337.66
DTNWisdomTree U20200220ETF4.133.063.342.81-0.280.25
DTODB Crude Oil20200220ETN388.8197.96118.9293.81-22.254.12
DTSSDatasea Inc.20200220A208.24100.0025.0756.2325.0936.43
DTULiPath US Tre20200220ETF43.05
DTUSiPath US Tre20200220ETF55.71
DTYLiPath US Tre20200220ETF180.74
DUGProShares Ul20200220ETF10.094.312.071.852.232.45
DUKDuke Energy20200220A2.181.630.440.521.201.12
DUOTDuos Technol20200220A184.9730.8829.6629.371.211.51
DURAVanEck Vecto20200220ETF10.358.647.107.431.531.21
DUSADavis Select20200220ETF54.8315.1114.9314.660.170.45
DUSLDirexion Dai20200220ETF35.5646.5328.6037.4318.059.17
DUSTDirexion Dai20200220ETF19.428.164.974.973.203.19
DVADaVita Inc.20200220A6.452.13-0.28-0.102.412.22
DVAXDynavax Tech20200220A21.9112.715.404.877.157.89
DVLUFirst Trust20200220ETF23.8720.1920.1720.170.020.02
DVNDevon Energy20200220A4.743.500.792.032.721.48
DVOLFirst Trust20200220ETF12.857.066.966.950.100.11
DVOPSource Divid20200220ETF139.8134.5934.5934.590.000.00
DVPDeep Value E20200220ETF24.837.456.727.340.730.11
DVYiShares Sele20200220ETF2.021.160.460.590.700.57
DVYAiShares Asia20200220ETF49.918.876.426.072.442.79
DVYEiShares Emer20200220ETF13.564.524.214.240.310.28
DWASInvesco DWA20200220ETF18.905.453.484.071.971.39
DWATArrow Invest20200220ETF176.7845.6845.6845.680.000.00
DWAWAdvisorShare20200220ETF12.463.723.573.590.150.13
DWCRArrow DWA Co20200220ETF956.45
DWEQAdvisorShare20200220ETF52.1728.2428.2428.240.000.00
DWFISPDR Dorsey20200220ETF20.907.487.487.480.000.00
DWLDDavis Select20200220ETF38.5313.2212.9812.980.240.24
DWMWisdomTree I20200220ETF16.851.841.851.83-0.010.01
DWMCAdvisorShare20200220ETF178.8750.6550.6550.650.000.00
DWMFWisdomTree I20200220ETF59.5831.0931.0931.090.000.00
DWPPFirst Trust20200220ETF36.9315.0015.0015.000.000.00
DWSHAdvisorShare20200220ETF36.0410.497.818.072.682.42
DWSNDawson Geoph20200220A180.7929.6524.9922.074.537.59
DWUSAdvisorShare20200220ETF12.135.435.435.430.000.00
DWXSPDR S&P Int20200220ETF6.204.923.163.421.751.50
DXDynex Capita20200220A10.773.121.451.641.671.48
DXCDXC Technolo20200220A5.932.060.841.121.210.94
DXCMDexCom, Inc.20200220A14.243.251.171.612.081.64
DXDProShares Ul20200220ETF4.712.000.681.141.310.86
DXGEWisdomTree G20200220ETF52.949.008.608.600.400.40
DXJWisdomTree J20200220ETF1.932.982.352.430.630.55
DXJSWisdomTree J20200220ETF55.158.035.226.622.811.41
DXLGDestination20200220A285.11121.0379.9979.4640.1642.31
DXPEDXP Enterpri20200220A49.769.643.934.425.715.21
DXYNDixie Group20200220A184.3957.3286.6366.66-38.96-9.26
DYDycom Indust20200220A17.505.02-1.562.346.182.68
DYAIDyadic Inter20200220A100.3627.4013.4413.0114.0114.54
DYLSWisdomTree D20200220ETF18.629.028.879.080.15-0.06
DYNFBlackRock U.20200220ETF10.582.691.591.661.081.03
DYNTDynatronics20200220A119.8552.6230.6028.0723.2225.01
DZKDirexion Dai20200220ETF17.277.977.687.630.290.33
DZSIDASAN Zhone20200220A134.1434.2424.4322.198.6412.05
DZZDB Gold Doub20200220ETN240.7570.1568.7768.771.381.38
EAElectronic A20200220A4.418.664.274.394.434.30
EAFGrafTech Int20200220A10.693.841.400.612.443.21
EAGGiShares ESG20200220ETF6.261.971.971.970.010.01
EARNELLINGTON RE20200220A26.8110.182.666.347.573.84
EARSAuris Medica20200220A125.4955.6648.6443.017.0412.62
EASGXtrackers MS20200220ETF17.084.785.395.44-0.61-0.66
EASIAmplify EASI20200220ETF21.175.475.575.47-0.100.00
EASTEASTSIDE DIS20200220A235.5759.5524.6738.5532.8721.24
EATBrinker Inte20200220A14.004.041.621.902.422.14
EBEventbrite,20200220A17.5012.1115.7516.02-3.68-3.91
EBAYeBay Inc20200220A2.803.720.961.132.792.62
EBFEnnis, Inc.20200220A14.963.473.073.220.400.25
EBIXEbix Inc20200220A26.198.37-0.262.698.635.69
EBIZGlobal X E-c20200220ETF34.5414.3114.9414.48-0.63-0.17
EBMTEagle Bancor20200220A217.4538.7935.8223.423.7515.34
EBNDSPDR Bloombe20200220ETF4.571.251.261.41-0.01-0.16
EBSEmergent Bio20200220A22.985.782.513.083.202.70
EBSBMeridian Ban20200220A20.158.501.471.176.987.41
EBTCEnterprise B20200220A176.3452.3848.8949.293.513.10
ECHiShares MSCI20200220ETF8.693.101.601.961.501.14
ECHOEcho Global20200220A24.9111.645.445.646.176.03
ECLEcolab, Inc.20200220A6.562.260.100.342.171.93
ECLNFirst Trust20200220ETF14.740.610.610.610.000.00
ECNSiShares MSCI20200220ETF77.6627.2024.7926.901.720.30
ECOLUS Ecology,20200220A22.674.841.071.793.783.05
ECOMCHANNELADVIS20200220A29.697.15-0.710.357.846.80
ECONColumbia Eme20200220ETF37.905.585.095.140.480.44
ECORelectroCore,20200220A173.4857.4345.1435.799.2721.51
ECOWPacer Emergi20200220ETF62.3431.0122.7231.018.260.00
ECPGEncore Capit20200220A19.218.585.135.513.463.07
ECTECA Marcellu20200220A245.82142.46123.08123.7312.6518.55
EDConsolidated20200220A5.861.720.520.581.201.14
EDCDirexion Dai20200220ETF5.862.090.710.721.381.37
EDENiShares MSCI20200220ETF25.0610.8610.1510.270.720.59
EDITEditas Medic20200220A15.168.841.180.967.667.91
EDIVSPDR S&P Eme20200220ETF27.497.477.017.090.460.39
EDNTEdison Natio20200220A401.39165.87132.20128.9637.3337.66
EDOGALPS Emergin20200220ETF46.2117.70-1.17-1.1718.9318.93
EDOWFirst Trust20200220ETF21.142.352.052.350.300.00
EDRYEuroDry Ltd.20200220A878.63374.76338.19-128.850.00484.06
EDSAEdesa Biotec20200220A337.44145.2794.33133.1419.0111.93
EDUCEducational20200220A183.7570.1669.7964.801.075.33
EDVVanguard Wor20200220ETF8.542.811.501.431.311.37
EDZDirexion Dai20200220ETF2.961.590.12-0.061.471.66
EEEl Paso Elec20200220A1.840.780.710.700.070.07
EEFTEuronet Worl20200220A13.392.341.441.180.901.16
EEHELEMENTS Lin20200220ETN327.081.991.991.990.000.00
EELVInvesco S&P20200220ETF52.209.017.688.381.320.62
EEMiShares MSCI20200220ETF2.296.875.906.191.000.69
EEMAiShares MSCI20200220ETF39.1311.5410.8310.980.710.56
EEMDAAM S&P Emer20200220ETF76.2524.9028.2926.32-3.37-1.42
EEMOInvesco S&P20200220ETF90.0636.9827.1024.844.1612.09
EEMSiShares MSCI20200220ETF57.5822.5516.3022.516.320.04
EEMViShares Edge20200220ETF2.121.831.681.690.150.15
EEMXSPDR MSCI Em20200220ETF25.346.256.555.47-0.300.77
EESWisdomTree U20200220ETF11.452.251.681.690.570.56
EETProShares Ul20200220ETF28.478.4210.549.59-2.12-1.17
EEVProShares Tr20200220ETF4.291.21-0.510.271.730.94
EEXEmerald Hold20200220A33.438.126.636.121.491.99
EFAiShares MSCI20200220ETF1.460.600.050.160.540.44
EFADProShares MS20200220ETF17.275.655.235.540.420.11
EFASGlobal X MSC20200220ETF31.148.597.9710.160.63-1.57
EFAViShares Edge20200220ETF1.391.230.450.580.780.65
EFAXSPDR MSCI EA20200220ETF46.7118.5418.0317.880.520.66
EFCEllington Fi20200220A5.352.171.000.901.171.27
EFGiShares MSCI20200220ETF16.293.593.092.980.500.62
EFNLiShares MSCI20200220ETF19.227.366.926.910.440.45
EFOProShares Ul20200220ETF61.9924.0814.2315.649.888.46
EFOIEnergy Focus20200220A108.90117.32111.80106.348.7511.05
EFSCEnterprise F20200220A25.727.674.003.083.344.59
EFUProShares Tr20200220ETF22.845.245.153.500.091.74
EFViShares MSCI20200220ETF2.320.930.450.430.480.51
EFXEquifax, Inc20200220A7.902.090.380.501.711.59
EFZProShares Tr20200220ETF11.505.485.415.410.070.07
EGANeGain Corpor20200220A35.6116.819.417.606.809.23
EGBNEagle Bancor20200220A15.813.290.611.032.682.25
EGHT8x8, Inc. Co20200220A9.4522.6119.4119.323.083.30
EGLEEagle Bulk S20200220A46.4519.4010.3514.416.344.97
EGOEldorado Gol20200220A13.505.800.801.335.014.48
EGOVNIC Inc20200220A15.225.240.25-0.982.736.19
EGPEastGroup Pr20200220A10.952.660.781.131.881.53
EGPTVanEck Vecto20200220ETF91.9212.5210.6210.241.912.30
EGRXEagle Pharma20200220A32.748.154.034.294.083.86
EGYVaalco Energ20200220A47.8519.1615.917.911.4011.20
EHCEncompass He20200220A10.522.781.011.111.771.67
EHTHeHealth, Inc20200220A27.817.353.954.383.392.97
EIDOiShares MSCI20200220ETF4.221.560.300.581.260.97
EIDXEidos Therap20200220A90.5522.6611.9012.087.4610.53
EIGEmployers Ho20200220A28.2828.5517.7217.6710.9011.28
EIGIEndurance In20200220A28.169.891.843.428.096.53
EIGREiger BioPha20200220A33.6810.852.643.447.887.41
EINCVanEck Vecto20200220ETF64.2234.0229.6738.890.10-4.89
EIRLiShares MSCI20200220ETF22.576.275.284.280.981.98
EISiShares MSCI20200220ETF58.7312.5312.1212.190.410.35
EIXEdison Inter20200220A5.081.390.500.680.890.72
EJANInnovator MS20200220ETF39.3614.1114.9715.58-0.85-1.46
EJULInnovator MS20200220ETF40.466.666.626.660.040.00
EKARIdeanomics N20200220ETF32.737.937.937.930.000.00
EKSOEkso Bionics20200220A29.9024.7422.8120.971.193.77
ELThe Estee La20200220A6.131.980.030.231.951.75
ELAEnvela Corpo20200220A63.3144.4326.4425.088.4819.22
ELANElanco Anima20200220A6.262.340.030.472.311.87
ELDWisdomTree E20200220ETF35.3110.198.859.011.341.18
ELFe.l.f. Beaut20200220A12.673.152.012.151.141.00
ELGXEndologix In20200220A206.6379.3457.3156.5422.8422.96
ELLOEllomay Capi20200220A449.00190.28190.28190.280.000.00
ELMDElectromed,20200220A83.3628.7512.0713.1813.6615.57
ELOXEloxx Pharma20200220A113.7343.4824.9016.8113.0426.56
ELSEquity Lifes20200220A5.691.680.560.561.121.12
ELSEElectro-Sens20200220A247.6118.6418.6418.640.000.00
ELTKEltek Ltd20200220A178.3855.6854.2350.250.425.41
ELVTElevate Cred20200220A33.7610.826.156.724.634.12
ELYCallaway Gol20200220A10.758.410.587.132.051.27
EMAGVanEck Vecto20200220ETF51.51
EMANeMagin Corpo20200220A147.9365.8163.2263.222.612.61
EMBiShares J.P.20200220ETF0.870.440.270.280.170.16
EMBHiShares Inte20200220ETF39.5018.0818.0818.080.000.00
EMCBWisdomTree E20200220ETF89.9218.1715.2415.242.932.93
EMCFEmclaire Fin20200220A340.8214.0413.4014.040.640.00
EMCGWisdomTree E20200220ETF32.5951.1422.9151.653.14-0.52
EMDVProShares MS20200220ETF45.338.394.614.673.793.73
EMEEMCOR Group,20200220A13.283.221.481.601.741.62
EMFMGlobal X MSC20200220ETF74.0239.6037.7333.901.875.68
EMGFiShares Edge20200220ETF24.565.043.904.821.140.22
EMHYiShares J.P.20200220ETF6.122.931.241.301.691.63
EMIFiShares Emer20200220ETF105.6230.38-3.1415.3633.6515.07
EMIHXtrackers Em20200220ETF102.4813.80-69.40-40.5583.3854.46
EMKREmcore Corp20200220A68.7621.60-0.50-0.0422.2022.10
EMLEastern Comp20200220A197.2138.5538.5538.550.000.00
EMLCVanEck Vecto20200220ETF3.001.080.690.740.390.33
EMLPFirst Trust20200220ETF4.211.621.271.130.350.48
EMMFWisdomTree E20200220ETF50.5118.6318.6318.630.000.00
EMMSEmmis Commun20200220A99.4021.6212.3612.369.199.27
EMNEastman Chem20200220A7.562.650.150.512.502.14
EMNTPIMCO Enhanc20200220ETF6.323.743.743.740.000.00
EMPEntergy Miss20200220A31.8010.6710.839.89-0.160.77
EMQQEMQQ The Eme20200220ETF22.805.213.574.631.640.58
EMREmerson Elec20200220A4.951.690.891.200.780.49
EMSGXtrackers MS20200220ETF27.9313.3613.3813.36-0.020.00
EMSHProShares Sh20200220ETF58.247.275.957.271.320.00
EMTLSPDR DoubleL20200220ETF19.535.275.485.48-0.21-0.21
EMTYProShares De20200220ETF18.7720.149.008.8111.2111.40
EMXEMX Royalty20200220A59.2224.1519.2518.874.875.28
EMXCiShares MSCI20200220ETF27.827.038.967.00-1.920.04
ENBEnbridge, In20200220A2.451.070.240.350.830.73
ENBLENABLE MIDST20200220A14.397.463.944.373.483.11
ENDPEndo Interna20200220A16.818.471.051.677.406.81
ENFRAlerian Ener20200220ETF41.2125.2613.0425.260.000.00
ENGENGlobal Cor20200220A232.57233.6026.0622.43242.67220.76
ENLCENLINK MIDST20200220A21.9715.5610.7110.954.954.69
ENLVEnlivex Ther20200220A327.72316.23252.59311.081.985.07
ENOBEnochian Bio20200220A184.1168.8957.6852.5011.4916.53
ENORiShares MSCI20200220ETF35.1212.6910.1410.142.542.54
ENPHEnphase Ener20200220A7.902.964.271.92-1.321.05
ENREnergizer Ho20200220A9.832.580.290.042.292.55
ENSEnerSys, Inc20200220A15.484.251.271.512.972.74
ENSGThe Ensign G20200220A16.6310.903.043.128.007.93
ENSVEnservco Cor20200220A123.0689.1262.9867.3224.1722.39
ENTGlobal Eagle20200220A247.4590.6933.51-0.4641.8391.72
ENTAEnanta Pharm20200220A31.908.142.252.264.685.86
ENTGEntegris Inc20200220A7.975.56-0.06-1.762.747.23
ENTRERShares Ent20200220ETF17.145.152.622.572.532.58
ENTXEntera Bio L20200220A849.14149.47150.17150.17-0.35-0.35
ENVENVESTNET, I20200220A27.044.092.383.211.710.88
ENVAEnova Intern20200220A24.195.112.171.912.903.20
ENZEnzo Biochem20200220A63.1416.849.909.725.927.12
ENZLiShares Trus20200220ETF30.2311.4611.2011.430.250.03
EOGEOG Resource20200220A6.432.06-0.080.312.141.74
EOLSEvolus, Inc.20200220A30.037.772.733.695.054.10
EPACEnerpac Tool20200220A14.273.382.781.910.591.47
EPAMEPAM SYSTEMS20200220A39.928.415.265.652.772.77
EPAYBottomline T20200220A14.982.880.931.021.951.85
EPCEdgewell Per20200220A14.583.240.480.662.742.58
EPDEnterprise P20200220A3.882.011.800.850.211.17
EPHEiShares MSCI20200220ETF6.322.471.651.640.830.83
EPIWisdomTree I20200220ETF4.151.780.380.621.391.16
EPIXESSA Pharma20200220A286.5322.3220.1221.131.931.19
EPMEvolution Pe20200220A37.3821.868.548.0413.4813.99
EPOLiShares MSCI20200220ETF5.452.191.311.310.900.90
EPPiShares MSCI20200220ETF4.661.431.030.960.410.47
EPREPR Properti20200220A6.011.700.560.591.141.11
EPRFInnovator S&20200220ETF17.7236.3514.5713.130.1522.49
EPRTEssential Pr20200220A8.352.280.620.781.661.50
EPSWisdomTree U20200220ETF6.261.221.261.07-0.040.16
EPSNEpsilon Ener20200220A383.98148.43147.83147.830.610.61
EPUiShares MSCI20200220ETF24.277.216.777.240.43-0.03
EPVProShares Ul20200220ETF19.005.233.363.391.871.83
EPZMEpizyme, Inc20200220A27.809.143.413.755.725.40
EQEquillium, I20200220A216.52103.34103.79100.890.712.40
EQALInvesco Russ20200220ETF6.962.812.382.790.430.02
EQBKEquity Bancs20200220A55.7215.8211.9412.213.873.60
EQCEquity Commo20200220A6.431.880.851.041.030.84
EQHEquitable Ho20200220A4.183.400.840.812.572.61
EQIXEquinix, Inc20200220A11.672.120.620.781.501.35
EQLALPS Equal S20200220ETF20.935.345.145.210.200.12
EQMEQM Midstrea20200220A10.093.030.561.112.471.92
EQREquity Resid20200220A3.620.950.230.500.710.45
EQRRProShares Eq20200220ETF12.174.847.264.84-2.420.00
EQSEquus Total20200220A863.74441.99441.99441.990.000.00
EQTEQT CORP20200220A16.816.801.071.505.735.30
EQWLInvesco S&P20200220ETF28.227.076.026.381.050.70
EQXEquinox Gold20200220A19.327.312.842.744.474.59
ERAERA GROUP IN20200220A38.9312.137.147.594.794.54
ERFEnerplus Cor20200220A18.767.781.081.656.686.09
ERIEldorado Res20200220A9.923.130.840.731.992.40
ERIEErie Indemni20200220A27.694.473.453.171.071.35
ERIIEnergy Recov20200220A12.595.780.822.413.523.37
ERMEquityCompas20200220ETF41.1718.4018.4018.400.000.00
EROSEROS INTERNA20200220A40.6517.367.596.327.7711.02
ERSXERShares Non20200220ETF61.9525.3525.3525.350.000.00
ERUSiShares MSCI20200220ETF10.663.342.482.640.860.70
ERXDirexion Dai20200220ETF7.693.610.220.283.393.33
ERYDirexion Dai20200220ETF7.702.78-0.87-0.563.653.34
ESEversource E20200220A6.793.82-2.90-2.716.506.49
ESBKElmira Savin20200220A154.7849.4539.0238.6510.2710.83
ESCAEscalade Inc20200220A211.0723.8015.3616.278.617.70
ESEESCO Technol20200220A15.024.972.522.622.462.36
ESEAEuroseas Ltd20200220A437.90189.01184.12161.8214.0127.32
ESGFlexShares T20200220ETF7.371.800.480.511.321.30
ESGDiShares Trus20200220ETF9.802.442.072.080.370.36
ESGEiShares, Inc20200220ETF8.673.012.632.400.380.61
ESGGFlexShares S20200220ETF22.037.447.638.10-0.19-0.66
ESGNColumbia Sus20200220ETF67.7221.4021.4021.400.000.00
ESGREnstar Group20200220A69.7414.5310.3710.933.763.60
ESGSColumbia Sus20200220ETF82.4720.7522.0922.30-1.33-1.53
ESGUiShares Trus20200220ETF4.021.691.161.420.530.26
ESGVVanguard ESG20200220ETF5.343.690.820.792.862.89
ESIElement Solu20200220A8.923.751.731.892.011.86
ESLTElbit System20200220A33.7613.8310.0110.613.823.22
ESMLiShares ESG20200220ETF17.1810.279.289.240.991.03
ESNGDirexion MSC20200220ETF280.9694.7085.2587.433.287.49
ESNTEssent Group20200220A7.782.170.490.621.681.55
ESPEspey Mfg. &20200220A497.32165.50165.50165.500.000.00
ESPOVanEck Vecto20200220ETF14.288.645.976.082.672.56
ESPREsperion The20200220A27.818.033.825.584.122.45
ESQEsquire Fina20200220A270.4643.1544.3042.09-1.251.07
ESRTEMPIRE STATE20200220A13.765.112.612.542.522.64
ESSEssex Proper20200220A8.831.900.840.941.060.96
ESSAESSA Bancorp20200220A135.8521.9227.9127.37-5.88-5.12
ESTAEstablishmen20200220A86.4820.7414.7415.244.275.42
ESTCElastic N.V.20200220A16.357.184.584.962.602.21
ESTEEarthstone E20200220A53.6218.537.963.239.8415.30
ESXBCommunity Ba20200220A39.268.434.934.703.403.73
ETEnergy Trans20200220A7.903.131.431.611.701.53
ETFCE*Trade Fina20200220A2.092.722.132.200.590.51
ETHEthan Allen20200220A18.375.300.802.013.813.29
ETHOETF Managers20200220ETF66.7013.70-5.19-0.5317.6614.22
ETMEntercom Com20200220A23.007.513.304.084.213.43
ETNEaton Corpor20200220A3.211.670.560.711.110.96
ETNB89bio, Inc.20200220A293.0082.0571.3072.234.219.79
ETONEton Pharmac20200220A107.5643.3930.2338.077.645.35
ETREntergy Corp20200220A4.120.940.440.580.500.36
ETRNEquitrans Mi20200220A10.573.271.171.342.091.91
ETSYEtsy, Inc.20200220A8.292.871.401.611.461.26
ETTXEntasis Ther20200220A462.22124.34107.5932.6813.2192.69
EUDGWisdomTree E20200220ETF44.0225.2925.2925.290.000.00
EUDVProShares MS20200220ETF28.4813.1812.3313.610.85-0.43
EUFNiShares MSCI20200220ETF5.372.050.860.931.171.11
EUMProShares Tr20200220ETF5.782.181.401.720.780.46
EUMFWisdomTree E20200220ETF83.873.7050.623.70-46.900.00
EUMViShares Edge20200220ETF29.455.155.155.150.000.00
EURLDirexion Dai20200220ETF16.754.264.734.10-0.470.17
EURNEURONAV NV20200220A10.303.881.051.362.832.53
EURZXtrackers Eu20200220ETF78.2923.1323.1323.130.000.00
EUSAiShares MSCI20200220ETF12.263.173.133.270.04-0.10
EUSCWisdomTree E20200220ETF47.2610.717.898.212.822.50
EVEaton Vance20200220A8.402.550.971.281.581.27
EVAEnviva Partn20200220A22.055.502.572.772.922.73
EVBGEverbridge,20200220A20.405.690.802.984.882.70
EVBNEvans Bancor20200220A131.2722.1015.6918.003.224.09
EVCEntravision20200220A62.6921.6618.8416.892.214.79
EVEREverQuote, I20200220A58.9216.317.718.886.627.41
EVFMEvofem Biosc20200220A106.7641.1025.6632.358.458.77
EVGNEVOGENE LTD.20200220A334.41127.0994.4192.3134.0935.01
EVHEvolent Heal20200220A14.366.823.124.112.652.71
EVIEVI Industri20200220A166.7951.8541.2535.565.9116.23
EVKEver-Glory I20200220A1943.97908.12907.10907.101.051.05
EVLOEvelo Biosci20200220A173.7251.8035.0241.917.679.76
EVOKEvoke Pharma20200220A99.8652.7032.9331.757.4420.85
EVOLEvolving Sys20200220A299.58149.83127.18120.5824.5029.42
EVOPEVO Payments20200220A20.794.791.131.923.642.87
EVREvercore Inc20200220A11.292.591.031.301.561.29
EVRGEvergy, Inc.20200220A4.411.920.570.710.501.20
EVRIEveri Holdin20200220A9.655.031.942.443.092.60
EVSIEnvision Sol20200220A159.8354.4745.7845.517.449.02
EVTCEVERTEC, INC20200220A16.553.370.901.012.472.40
EVXVanEck Vecto20200220ETF19.7810.627.498.043.132.59
EWEdwards Life20200220A8.902.231.111.561.120.67
EWAiShares MSCI20200220ETF4.371.870.400.711.471.16
EWBCEast-West Ba20200220A8.112.400.750.831.651.57
EWCiShares MSCI20200220ETF3.271.340.500.650.840.68
EWCOInvesco Exch20200220ETF40.659.218.698.720.530.50
EWDiShares MSCI20200220ETF3.461.220.120.231.100.99
EWGiShares MSCI20200220ETF3.411.580.250.321.331.25
EWGSiShares MSCI20200220ETF22.374.404.404.400.000.00
EWHiShares MSCI20200220ETF4.262.270.300.891.971.38
EWIiShares MSCI20200220ETF3.371.520.590.570.920.94
EWJiShares MSCI20200220ETF1.760.730.040.100.690.63
EWJEiShares MSCI20200220ETF16.978.968.968.960.000.00
EWJViShares MSCI20200220ETF7.678.678.678.670.010.00
EWKiShares MSCI20200220ETF11.933.232.652.650.580.59
EWLiShares MSCI20200220ETF2.391.060.120.270.950.79
EWMiShares MSCI20200220ETF3.901.600.550.881.050.72
EWMCInvesco S&P20200220ETF18.864.392.623.321.771.07
EWNiShares MSCI20200220ETF4.031.41-0.060.531.470.89
EWOiShares MSCI20200220ETF26.6910.009.668.240.341.76
EWPiShares MSCI20200220ETF3.452.281.401.450.880.83
EWQiShares MSCI20200220ETF3.111.380.350.561.040.82
EWREInvesco S&P20200220ETF12.542.132.472.47-0.34-0.34
EWSiShares MSCI20200220ETF4.411.920.911.311.000.60
EWSCInvesco S&P20200220ETF25.958.578.628.57-0.050.00
EWTiShares MSCI20200220ETF2.541.120.320.370.800.75
EWUiShares MSCI20200220ETF3.061.240.540.520.700.72
EWUSiShares MSCI20200220ETF36.3711.6611.3011.370.360.28
EWVProShares Tr20200220ETF63.9419.9318.6819.471.250.46
EWWiShares MSCI20200220ETF2.251.480.330.491.150.99
EWXSPDR S&P Eme20200220ETF18.876.695.995.980.700.71
EWYiShares MSCI20200220ETF1.700.760.000.070.770.69
EWZiShares MSCI20200220ETF2.321.06-0.06-0.031.121.09
EWZSiShares MSCI20200220ETF19.316.006.136.31-0.13-0.31
EXASExact Scienc20200220A12.104.631.631.022.253.61
EXCExelon Corpo20200220A2.172.250.470.461.781.79
EXELExelixis Inc20200220A6.862.280.450.581.831.71
EXFOEXFO INC.20200220A113.1027.859.62-11.2419.7839.07
EXIiShares Glob20200220ETF25.438.695.876.372.832.32
EXKEndeavour Si20200220A49.3621.2516.3514.134.647.13
EXLSExlService H20200220A20.424.991.502.043.492.95
EXPEagle Materi20200220A12.712.450.640.491.821.97
EXPCExperience I20200220A50.0050.0050.000.000.00
EXPDExpeditors I20200220A5.761.600.350.401.251.21
EXPEExpedia Grou20200220A4.921.590.070.171.531.42
EXPIeXp World Ho20200220A54.4118.3212.8413.155.445.16
EXPOExponent Inc20200220A13.903.460.741.172.722.29
EXPRExpress, Inc20200220A22.7310.353.994.366.295.98
EXRExtra Space20200220A5.932.090.791.031.301.06
EXTNExterran Cor20200220A43.3911.462.713.178.078.29
EXTRExtreme Netw20200220A16.598.362.002.655.855.72
EYENational Vis20200220A21.944.221.742.172.482.05
EYEGEyegate Phar20200220A140.40120.2719.9725.3513.2089.60
EYENEyenovia, In20200220A139.3349.9147.1647.692.772.23
EYESSecond Sight20200220A149.2348.9624.8747.778.451.44
EYLDCambria Emer20200220ETF272.5331.1928.6130.652.610.54
EYPTEyePoint Pha20200220A77.7932.1920.3912.499.6819.66
EZAiShares MSCI20200220ETF6.211.550.790.870.760.69
EZJProShares Ul20200220ETF24.392.80-4.20-2.807.015.60
EZMWisdomTree U20200220ETF12.743.682.812.740.870.94
EZPWEzcorp Inc20200220A22.468.680.721.307.867.39
EZUiShare MSCI20200220ETF2.401.791.321.410.470.38
FFord Motor C20200220A12.444.822.902.581.922.23
FAARFirst Trust20200220ETF30.2213.5413.4513.410.090.13
FABFirst Trust20200220ETF24.249.353.893.895.475.47
FADFirst Trust20200220ETF23.356.266.536.54-0.27-0.27
FAFFirst Americ20200220A8.002.781.912.060.870.72
FALNiShares Fall20200220ETF21.933.524.023.36-0.490.17
FAMIFarmmi, Inc.20200220A63.9422.0813.4214.697.917.41
FANFirst Trust20200220ETF12.662.751.222.091.530.66
FANGDiamondback20200220A6.963.120.570.011.783.10
FARMFarmer Bros20200220A45.5522.578.167.073.6715.39
FAROFaro Technol20200220A65.2815.339.279.205.356.13
FASDirexion Dai20200220ETF8.583.02-0.220.513.212.49
FASTFastenal Co20200220A3.032.450.050.211.212.24
FATFAT Brands I20200220A118.9735.6932.3530.651.795.02
FATEFate Therape20200220A21.865.732.083.022.472.71
FAUGFT Cboe Vest20200220ETF26.87
FAUSFirst Trust20200220ETF59.649.209.209.200.000.00
FAZDirexion Dai20200220ETF7.984.071.642.602.441.49
FBFacebook, In20200220A1.642.863.062.60-0.190.27
FBCFlagstar Ban20200220A10.676.161.732.174.534.07
FBGXUBS AG FI En20200220ETN66.1914.971.608.6410.006.32
FBHSFORTUNE BRAN20200220A7.852.130.370.531.771.61
FBIOFortress Bio20200220A58.7326.7013.6011.7713.1415.03
FBIZFirst Busine20200220A146.7336.8232.1030.591.576.19
FBKFB Financial20200220A22.1110.536.978.003.562.52
FBMFoundation B20200220A17.674.391.031.733.362.66
FBMSFirst Bancsh20200220A27.604.281.041.173.243.11
FBNCFirst Bancor20200220A21.943.83-0.962.364.791.47
FBNDFidelity Tot20200220ETF3.021.080.781.030.300.04
FBPFirst BanCor20200220A11.054.161.792.112.372.05
FBSSFauquier Ban20200220A323.9853.5051.26-18.350.0071.44
FBTFirst Trust20200220ETF9.762.671.501.661.171.01
FBZFirst Trust20200220ETF47.2929.7923.1721.690.228.03
FCFranklin Cov20200220A29.748.253.664.184.544.07
FCAFirst Trust20200220ETF108.5727.6927.6927.690.000.00
FCALFirst Trust20200220ETF18.297.237.266.84-0.040.39
FCANFirst Trust20200220ETF32.498.4621.445.21-12.993.25
FCAPFirst Capita20200220A365.8938.4538.4538.450.000.00
FCAUFIAT CHRYSLE20200220A7.523.170.881.022.282.14
FCBCFirst Commun20200220A35.2413.5310.8910.902.642.63
FCBPFirst Choice20200220A144.2119.7119.1416.930.572.78
FCCOFirst Commun20200220A146.4626.3523.0322.253.404.09
FCCY1st Constitu20200220A599.22154.65154.65154.650.000.00
FCEFFirst Trust20200220ETF26.888.877.028.831.850.04
FCELFuelCell Ene20200220A39.0716.965.037.0711.429.90
FCFFirst Common20200220A8.134.121.341.762.792.37
FCFSFirstCash, I20200220A17.504.381.682.272.702.11
FCGFirst Trust20200220ETF10.795.071.441.543.633.52
FCNFTI Consulti20200220A14.864.511.412.043.102.47
FCNC AAFirst Citize20200220A31.1912.116.595.505.126.85
FCOMFidelity MSC20200220ETF5.222.791.310.961.481.83
FCORFidelity Cor20200220ETF7.181.952.000.68-0.051.27
FCPIFidelity Sto20200220ETF24.2415.1511.3510.413.794.74
FCPTFour Corners20200220A10.621.960.560.861.401.10
FCTRFirst Trust20200220ETF26.069.019.019.010.000.00
FCVTFirst Trust20200220ETF24.837.507.276.480.231.02
FCXFreeport-McM20200220A8.2611.779.6210.042.201.84
FDBCFidelity D &20200220A397.86143.64130.43130.4313.2913.29
FDDFirst Trust20200220ETF10.604.232.142.602.091.63
FDEFFirst Defian20200220A13.376.461.912.264.574.21
FDEMFidelity Tar20200220ETF23.594.921.731.733.193.19
FDEVFidelity Tar20200220ETF6.983.053.043.040.000.00
FDHYFidelity Hig20200220ETF28.3313.6720.0320.03-6.38-6.38
FDISFidelity MSC20200220ETF6.055.151.501.853.663.31
FDIVFirst Trust20200220ETF19.368.508.348.340.160.16
FDLFirst Trust20200220ETF3.561.250.110.531.140.72
FDLOFidelity Low20200220ETF9.462.372.052.280.320.09
FDMFirst Trust20200220ETF12.813.212.543.020.670.19
FDMOFidelity Mom20200220ETF16.6828.345.7628.3323.110.01
FDNFirst Trust20200220ETF4.161.570.330.491.241.07
FDNIFirst Trust20200220ETF143.1454.9154.8754.910.040.00
FDPFresh Del Mo20200220A14.795.64-0.072.484.483.16
FDRRFidelity Div20200220ETF40.8713.7510.0213.063.720.70
FDSFactset Rese20200220A15.843.411.992.071.421.34
FDTFirst Trust20200220ETF25.8010.4310.5910.03-0.160.39
FDTSFirst Trust20200220ETF104.8613.5013.5013.500.000.00
FDUSFidus Invest20200220A21.9712.687.538.905.163.78
FDVVFidelity Hig20200220ETF19.678.876.467.162.411.71
FDXFedEx Corpor20200220A5.941.991.081.080.910.91
FEFirstEnergy20200220A2.040.850.180.190.670.65
FEIMFrequency El20200220A528.6667.6756.7463.936.663.74
FELEFranklin Ele20200220A14.713.291.131.392.111.90
FEMFirst Trust20200220ETF17.903.673.483.560.190.11
FEMBFirst Trust20200220ETF14.0910.256.138.604.151.66
FEMSFirst Trust20200220ETF87.3514.8511.5311.603.313.25
FENCFennec Pharm20200220A124.9944.4635.4236.048.778.41
FENYFidelity MSC20200220ETF7.003.552.592.950.960.61
FEPFirst Trust20200220ETF18.086.616.635.31-0.021.30
FETFORUM ENERGY20200220A108.4040.1237.9636.542.103.59
FEULCredit Suiss20200220ETN151.76
FEUZFirst Trust20200220ETF106.0919.3319.2319.230.090.09
FEXFirst Trust20200220ETF5.531.951.881.960.07-0.01
FEYEFireEye, Inc20200220A6.743.230.571.032.662.19
FEZSPDR EURO ST20200220ETF2.491.090.320.380.770.71
FFFuture Fuel20200220A27.406.26-3.93-2.6710.198.93
FFBCFirst Financ20200220A11.023.091.301.571.791.52
FFBWFFBW, Inc. C20200220A49.824.172.292.291.891.89
FFEUBarclays ETN20200220ETN95.3136.9962.5862.580.000.00
FFGFBL Financia20200220A99.8319.4819.0715.060.414.42
FFHGFormula Foli20200220ETF37.1211.269.068.742.202.52
FFHLFuwei Films20200220A492.99139.95128.53126.6512.6513.51
FFICFlushing Fin20200220A18.0863.929.048.7857.5457.82
FFINFirst Financ20200220A13.979.25-11.90-16.6821.1826.03
FFIUUVA Unconstr20200220ETF19.581.841.841.840.000.00
FFIVF5 Networks20200220A9.3912.349.119.433.232.91
FFNWFirst Financ20200220A126.9029.0529.0529.050.000.00
FFSGFormulaFolio20200220ETF69.2412.5312.4312.430.090.09
FFTGFormulaFolio20200220ETF51.4712.3112.3712.23-0.060.07
FFTIFormulaFolio20200220ETF10.792.332.332.330.000.00
FFTYInnovator IB20200220ETF8.004.572.943.091.631.48
FFWMFirst Founda20200220A24.1012.293.984.158.468.30
FGFGL Holdings20200220A8.653.512.232.271.271.24
FGBIFIRST GUARAN20200220A331.2981.2971.6373.7011.327.72
FGDFirst Trust20200220ETF15.354.845.134.98-0.28-0.14
FGENFibroGen, In20200220A17.964.011.400.442.383.57
FGMFirst Trust20200220ETF61.8521.9121.9121.910.000.00
FHBFirst Hawaii20200220A6.988.777.097.101.691.69
FHIFederated He20200220A11.432.361.151.281.211.09
FHKFirst Trust20200220ETF183.3043.5443.5443.540.000.00
FHLCFidelity MSC20200220ETF6.982.892.612.750.280.13
FHNFirst Horizo20200220A6.272.500.720.931.781.57
FIFRANKS INTER20200220A30.9112.137.547.854.604.30
FIBKFirst Inters20200220A16.5218.085.175.1813.2513.24
FIBRiShares Edge20200220ETF13.634.444.444.440.000.00
FICOFair Isaac C20200220A22.125.052.372.452.682.60
FIDFirst Trust20200220ETF42.8116.0314.4814.451.551.58
FIDIFidelity Int20200220ETF62.6113.6113.5113.530.100.08
FIDUFidelity MSC20200220ETF5.041.590.830.720.770.88
FIEEFI Enhanced20200220ETN113.6713.5225.2125.21-11.70-11.70
FIHDUBS AG FI En20200220ETN88.9619.1613.7813.635.325.35
FILLiShares MSCI20200220ETF131.72123.29122.18122.181.101.10
FINXGlobal X Fun20200220ETF17.666.001.932.574.073.42
FISFidelity Nat20200220A3.721.350.280.361.080.99
FISIFinancial In20200220A33.788.017.097.170.920.84
FISRSPDR SSGA Fi20200220ETF16.2136.2369.5669.56-32.46-32.46
FISVFiserv Inc20200220A3.681.100.250.450.860.66
FITFitbit, Inc.20200220A15.495.103.333.381.771.72
FITBFifth Third20200220A3.524.551.531.723.042.86
FITESPDR S&P Ken20200220ETF46.6951.85-0.5450.1753.911.68
FIVAFidelity Int20200220ETF58.1536.6436.6436.640.000.00
FIVEFive Below,20200220A10.473.260.651.012.622.27
FIVGDefiance Nex20200220ETF7.356.552.592.273.954.27
FIVNFIVE9, INC.20200220A20.529.212.183.486.785.77
FIWFirst Trust20200220ETF11.782.431.152.311.280.12
FIXComfort Syst20200220A13.473.031.691.931.351.10
FIXDFirst Trust20200220ETF4.331.291.161.050.130.25
FIXXHomology Med20200220A59.2626.7910.3010.276.1916.18
FIYYBarclays ETN20200220ETN154.4450.3346.2340.49-0.109.81
FIZZNational Bev20200220A19.227.942.432.895.505.06
FJNKPacific Glob20200220ETF16.15
FJPFirst Trust20200220ETF60.2110.8110.8910.78-0.080.03
FKOFirst Trust20200220ETF56.2924.3731.4127.29-12.93-2.94
FKUFirst Trust20200220ETF42.0025.2825.8625.86-0.57-0.57
FLFoot Locker,20200220A5.712.220.670.431.551.79
FLAGFLAG-Forensi20200220ETF61.5816.8716.8716.870.000.00
FLATiPath US Tre20200220ETF81.36
FLAUFranklin FTS20200220ETF731.32174.55105.2495.9695.3480.05
FLAXFranklin FTS20200220ETF61.2911.2211.2211.220.000.00
FLBLFranklin Lib20200220ETF26.1712.0812.0812.080.000.00
FLBRFranklin FTS20200220ETF36.759.889.869.880.010.00
FLCAFranklin FTS20200220ETF656.40273.46273.46273.460.000.00
FLCBFranklin Lib20200220ETF15.714.824.824.820.000.00
FLCHFranklin FTS20200220ETF42.9619.4119.4119.410.000.00
FLCOFranklin Lib20200220ETF23.049.149.159.140.000.00
FLDMFluidigm Cor20200220A29.8517.085.084.5611.9112.56
FLDRFidelity Low20200220ETF3.051.871.821.820.050.05
FLEEFranklin FTS20200220ETF10.401.071.071.070.000.00
FLEHFranklin FTS20200220ETF12.24
FLEUBarclays ETN20200220ETN110.58
FLEXFlex Ltd. Or20200220A7.603.73-0.120.653.863.09
FLFRFranklin FTS20200220ETF9.15
FLGBFranklin FTS20200220ETF17.586.637.157.20-0.52-0.56
FLGECredit Suiss20200220ETN43.6117.2214.6514.802.572.42
FLGRFranklin FTS20200220ETF14.323.943.943.940.000.00
FLGTFulgent Gene20200220A57.6423.0410.1310.6212.3312.46
FLHKFranklin FTS20200220ETF28.6614.2514.2514.250.000.00
FLHYFranklin Lib20200220ETF10.815.425.425.420.000.00
FLIAFranklin Lib20200220ETF35.7812.4312.4312.430.000.00
FLICFirst of Lon20200220A21.8514.202.371.523.3712.15
FLINFranklin FTS20200220ETF38.4920.783.4420.7817.280.00
FLIRFlir Systems20200220A8.645.35-0.520.215.955.21
FLIYFranklin FTS20200220ETF13.321.571.571.570.000.00
FLJHFranklin FTS20200220ETF54.2317.8517.8517.850.000.00
FLJPFranklin FTS20200220ETF48.3415.379.0511.886.333.49
FLKRFranklin FTS20200220ETF82.8121.9222.5221.92-0.590.00
FLLFull House R20200220A89.1624.8818.1013.275.6212.00
FLLAFranklin FTS20200220ETF52.2512.4326.1512.43-13.700.00
FLLVFranklin Lib20200220ETF14.474.314.204.320.11-0.01
FLMFirst Trust20200220ETF108.4910.027.279.932.740.08
FLMBFranklin Lib20200220ETF21.489.279.279.270.000.00
FLMIFranklin Lib20200220ETF29.786.196.196.190.000.00
FLMNFalcon Miner20200220A49.3112.075.685.264.786.80
FLMXFranklin FTS20200220ETF35.3773.8961.7574.9012.24-1.02
FLNFirst Trust20200220ETF104.7317.1716.9217.170.240.00
FLNGFLEX LNG Ltd20200220A93.557.537.587.62-0.04-0.09
FLNTFluent, Inc.20200220A64.3224.1210.937.3111.4016.80
FLOFlowers Food20200220A4.611.510.290.691.220.82
FLOTiShares Floa20200220ETF1.960.610.590.590.020.02
FLOWSPX FLOW, In20200220A25.224.921.952.522.972.40
FLQDFranklin Lib20200220ETF13.552.922.922.920.000.00
FLQEFranklin Lib20200220ETF60.0023.1023.0923.090.010.01
FLQGFranklin Lib20200220ETF1335.74
FLQHFranklin Lib20200220ETF23.9213.7728.5727.95-14.77-14.15
FLQLFranklin Lib20200220ETF7.632.541.741.840.850.75
FLQMFranklin Lib20200220ETF21.6515.437.238.258.197.16
FLQSFranklin Lib20200220ETF15.528.796.087.892.710.90
FLRFluor Corpor20200220A8.183.891.621.652.262.25
FLRNSPDR Bloombe20200220ETF3.241.131.121.130.010.00
FLRTPacific Glob20200220ETF26.410.710.710.710.000.00
FLRUFranklin FTS20200220ETF118.459.539.539.530.000.00
FLSFlowserve Co20200220A9.462.190.460.791.721.40
FLSAFranklin FTS20200220ETF19.121.991.991.990.000.00
FLSPFranklin Lib20200220ETF20.50
FLSWFranklin FTS20200220ETF35.7018.3318.3318.330.000.00
FLTFleetCor Tec20200220A8.082.130.060.171.741.96
FLTBFidelity Lim20200220ETF6.631.350.840.840.510.51
FLTRVanEck Vecto20200220ETF5.141.761.851.85-0.08-0.08
FLTWFranklin FTS20200220ETF58.3515.9315.9315.930.000.00
FLWS1-800-FLOWER20200220A15.738.411.882.092.046.21
FLXNFlexion Ther20200220A18.544.411.301.173.083.23
FLXSFlexsteel In20200220A46.6830.4014.5726.0916.014.33
FLYTDirexion Fli20200220ETF10.265.013.313.521.701.49
FLZAFranklin FTS20200220ETF32.176.016.056.02-0.04-0.01
FMiShares MSCI20200220ETF18.7910.2510.1110.200.140.05
FMAOFarmers & Me20200220A294.2889.0089.0988.442.410.55
FMATFidelity MSC20200220ETF7.971.571.201.460.370.11
FMBFirst Trust20200220ETF3.731.001.041.07-0.04-0.07
FMBHFirst Mid Ba20200220A74.539.386.577.282.822.10
FMBIFirst Midwes20200220A8.303.581.841.921.751.66
FMCFMC Corporat20200220A8.382.400.450.701.951.70
FMCIForum Merger20200220A68.983.781.351.362.432.42
FMFFirst Trust20200220ETF72.2624.7124.7124.710.000.00
FMHIFirst Trust20200220ETF21.375.935.155.170.780.76
FMKFirst Trust20200220ETF30.9514.6813.6314.681.050.00
FMNBFarmers Nati20200220A21.598.023.683.774.114.25
FNFabrinet20200220A15.864.411.091.443.312.97
FNBF.N.B. Corp20200220A8.594.562.082.462.492.11
FNCBFNCB Bancorp20200220A143.3930.6526.9326.483.414.16
FNCLFidelity MSC20200220ETF5.445.910.911.260.494.63
FNDFloor & Deco20200220A11.232.901.231.291.671.61
FNDASchwab Funda20200220ETF8.994.04-0.87-0.904.914.93
FNDBSchwab Funda20200220ETF21.119.080.470.608.608.47
FNDCSchwab Funda20200220ETF9.434.302.984.121.320.18
FNDESchwab Funda20200220ETF4.652.600.700.711.901.89
FNDFSchwab Funda20200220ETF6.163.952.723.111.230.84
FNDXSchwab Funda20200220ETF4.082.631.531.981.090.65
FNFFidelity Nat20200220A2.961.420.060.161.361.26
FNGDMicroSectors20200220ETN18.388.004.215.213.782.79
FNGOMicroSectors20200220ETN15.654.551.252.963.311.59
FNGSMicroSectors20200220ETN6.692.150.631.681.520.47
FNGUMicroSectors20200220ETN14.434.492.263.052.221.44
FNGZMicroSectors20200220ETN18.734.642.700.751.943.89
FNHCFedNat Holdi20200220A38.0852.658.208.2546.8146.64
FNIFirst Trust20200220ETF12.594.624.094.590.540.03
FNJNFinjan Holdi20200220A89.1847.1540.6236.044.0711.15
FNKFirst Trust20200220ETF41.3215.4014.3914.531.020.88
FNKOFunko, Inc.20200220A20.738.313.913.224.155.09
FNLCFirst Bancor20200220A116.5323.8819.9314.154.179.73
FNOVFT Cboe Vest20200220ETF38.2818.5617.1217.121.451.45
FNVFranco-Nevad20200220A4.491.550.080.231.471.32
FNWBFirst Northw20200220A139.9333.5723.7716.3711.3817.19
FNXFirst Trust20200220ETF10.444.253.563.730.700.52
FNYFirst Trust20200220ETF40.2810.9510.0910.360.860.58
FOCSFocus Financ20200220A40.1411.112.246.047.265.09
FOEFerro Corpor20200220A13.502.980.940.452.042.53
FOLDAmicus Thera20200220A10.133.970.570.063.403.90
FONRFonar Corpor20200220A60.6613.4111.9411.541.471.86
FORForestar Gro20200220A32.196.990.781.206.215.78
FORDForward Indu20200220A159.4834.1628.9529.274.944.91
FORKFuling Globa20200220A696.07186.65213.83131.280.0054.77
FORMFormFactor I20200220A14.095.160.872.614.262.55
FORRForrester Re20200220A61.2711.127.907.872.923.25
FOSLFossil Group20200220A21.4511.624.064.067.387.59
FOVLiShares Focu20200220ETF10.91
FOXFox Corporat20200220A3.369.128.217.990.921.16
FOXAFox Corporat20200220A3.641.41-0.190.231.591.18
FOXFFox Factory20200220A30.055.473.454.432.021.04
FPAFirst Trust20200220ETF152.8915.7815.7815.780.000.00
FPACFar Point Ac20200220A42.236.592.883.093.713.49
FPAYFlexShopper,20200220A101.2042.6135.4336.825.615.90
FPEFirst Trust20200220ETF5.092.660.720.491.252.16
FPEIFirst Trust20200220ETF16.782.872.832.830.030.03
FPHFive Point H20200220A27.527.504.715.352.802.15
FPIFarmland Par20200220A28.2411.985.426.875.745.10
FPRXFive Prime T20200220A45.0712.791.851.3810.4111.40
FPXFirst Trust20200220ETF5.802.000.991.311.010.68
FPXEFirst Trust20200220ETF21.422.762.762.760.000.00
FPXIFirst Trust20200220ETF40.4932.6040.9534.66-9.58-2.07
FQALFidelity Qua20200220ETF10.083.352.212.961.140.39
FRFirst Indust20200220A6.831.300.230.431.070.87
FRAFFranklin Fin20200220A448.03101.25102.91101.25-1.650.00
FRAKVanEck Vecto20200220ETF80.6919.1524.4522.03-5.29-2.88
FRANFrancesca''s20200220A163.9837.6826.3123.118.4514.56
FRBAFirst Bank20200220A53.683.342.462.480.840.86
FRBKRepublic Fir20200220A31.9510.443.853.616.246.82
FRCFirst Republ20200220A4.871.320.160.401.160.92
FRDFriedman Ind20200220A70.4144.0030.0125.3315.5918.73
FRDMFreedom 10020200220ETF113.0767.6767.6767.670.000.00
FRELFidelity MSC20200220ETF4.893.302.132.421.180.89
FREQFrequency Th20200220A130.5631.8126.7827.954.023.94
FRGFranchise Gr20200220A190.5630.4126.5014.536.1915.89
FRGIFiesta Resta20200220A28.516.564.103.952.322.61
FRHCFreedom Hold20200220A20.679.747.737.872.011.87
FRIFirst Trust20200220ETF6.541.561.161.170.400.39
FRLGLarge Cap Gr20200220ETN31.217.088.166.94-1.340.14
FRMEFirst Mercha20200220A15.513.191.591.221.601.98
FROFrontline Lt20200220A12.315.470.521.584.943.88
FRPHFRP Holdings20200220A220.7827.4132.2728.49-10.28-1.12
FRPTFreshpet, In20200220A15.823.291.841.841.451.44
FRTFederal Real20200220A5.891.890.330.381.561.51
FRTAForterra, In20200220A25.687.032.262.864.764.17
FSBFranklin Fin20200220A22.297.714.835.362.872.34
FSBCFSB Bancorp,20200220A104.76
FSBWFS Bancorp,20200220A126.4326.6826.0226.610.380.07
FSCTForeScout Te20200220A3.262.241.271.290.970.96
FSEAFirst Seacoa20200220A248.2057.6857.6857.680.000.00
FSFGFirst Saving20200220A51.3416.7716.5716.540.200.23
FSIFlexible Sol20200220A95.7230.1328.4328.37-0.031.74
FSKFS KKR Capit20200220A15.966.875.165.211.711.66
FSLRFirst Solar,20200220A8.743.511.602.091.901.41
FSLYFastly, Inc.20200220A17.005.112.783.302.321.80
FSMFORTUNA Silv20200220A26.8613.254.196.799.096.56
FSMBFirst Trust20200220ETF5.281.811.811.810.000.00
FSMDFidelity Sma20200220ETF4.251.561.941.93-0.38-0.37
FSPFranklin Str20200220A16.757.524.985.812.551.72
FSRVFinServ Acqu20200220A129.450.000.000.000.000.00
FSSFederal Sign20200220A11.703.14-0.060.363.202.78
FSTAFidelity MSC20200220ETF4.536.714.554.512.152.19
FSTRFoster (Lb)20200220A82.2923.7222.3523.580.130.12
FSVFirstService20200220A20.565.13-1.100.596.194.50
FSZFirst Trust20200220ETF27.468.634.635.284.013.35
FTAFirst Trust20200220ETF3.851.501.261.310.240.19
FTACFinTech Acqu20200220A85.6918.3918.3918.390.000.00
FTAGFirst Trust20200220ETF51.388.518.518.510.000.00
FTAIFortress Tra20200220A15.444.511.541.672.972.84
FTCFirst Trust20200220ETF6.693.233.093.060.140.17
FTCHFarfetch Lim20200220A10.304.101.151.272.952.84
FTCSFirst Trust20200220ETF3.181.281.141.230.140.06
FTDRfrontdoor, i20200220A18.134.420.981.423.443.00
FTECFidelity MSC20200220ETF3.752.850.260.492.612.37
FTEKFuel Tech, I20200220A109.0446.7815.6814.9831.0531.95
FTFTFuture FinTe20200220A268.83116.14118.62116.90-1.81-0.76
FTGCFirst Trust20200220ETF30.437.307.777.30-0.470.00
FTHIFirst Trust20200220ETF34.2912.227.608.954.143.26
FTITechnipFMC p20200220A5.802.030.170.481.871.56
FTKFlotek Indus20200220A54.5820.5014.0410.355.6210.14
FTLBFirst Trust20200220ETF18.7810.0011.7010.24-1.72-0.25
FTLSFirst Trust20200220ETF16.265.465.425.430.040.02
FTNTFortinet, In20200220A7.485.204.224.540.990.66
FTRFrontier Com20200220A97.1532.4129.0329.242.553.16
FTRIFirst Trust20200220ETF83.1315.0515.0515.050.000.00
FTSFortis Inc.20200220A3.241.140.440.690.700.45
FTSDFranklin Lib20200220ETF12.734.304.304.300.000.00
FTSIFTS Internat20200220A78.3235.9825.4125.2510.3410.74
FTSLFirst Trust20200220ETF3.591.620.991.250.630.37
FTSMFirst Trust20200220ETF1.670.740.690.690.040.04
FTVFortive Corp20200220A7.652.240.921.080.811.15
FTXDFirst Trust20200220ETF51.4424.0233.1726.58-9.14-2.57
FTXGFirst Trust20200220ETF63.1919.0534.8334.83-15.76-15.76
FTXHFirst Trust20200220ETF46.9192.0885.0190.727.131.37
FTXLFirst Trust20200220ETF50.2214.1613.5911.780.582.39
FTXNFirst Trust20200220ETF56.7715.4915.4915.490.000.00
FTXOFirst Trust20200220ETF5.221.710.580.811.130.90
FTXRFirst Trust20200220ETF13.853.91-0.48-0.484.384.38
FUDE-TRACS UBS20200220ETN187.8771.3271.3271.320.000.00
FUEAB Svensk Ek20200220ETN1034.48
FULH.B. Fuller20200220A12.473.030.971.382.061.65
FULCFulcrum Ther20200220A170.3032.5726.4525.064.487.57
FULTFulton Finan20200220A6.443.350.871.012.452.33
FUMBFirst Trust20200220ETF4.982.562.382.560.170.00
FUNCedar Fair,20200220A17.824.801.662.683.152.12
FUNCFirst United20200220A33.2911.709.5910.492.111.21
FUNDSprott Focus20200220A31.9618.119.9911.998.176.16
FUSBFirst US Ban20200220A67.8520.5413.0313.626.296.90
FUTProShares Ma20200220ETF33.746.316.316.310.000.00
FUTYFidelity MSC20200220ETF3.816.691.125.295.551.40
FUVArcimoto, In20200220A84.1147.5840.4251.154.13-3.58
FVFirst Trust20200220ETF5.802.282.111.870.170.41
FVALFidelity Val20200220ETF26.259.477.157.272.322.19
FVCFirst Trust20200220ETF28.228.368.728.71-0.36-0.35
FVCBFVCBankcorp,20200220A58.1118.186.566.5712.4112.40
FVDFirst Trust20200220ETF2.771.001.031.04-0.03-0.04
FVEFive Star Se20200220A81.0336.4118.2520.344.6215.10
FVLFirst TrustV20200220ETF21.318.173.716.274.461.90
FVRRFiverr Inter20200220A30.9922.96-5.06-7.9328.4231.06
FWDBAdvisorShare20200220ETF58.1328.9428.9428.940.000.00
FWON AALiberty Medi20200220A20.285.862.963.691.402.17
FWON KKLiberty Medi20200220A13.432.292.372.79-0.09-0.50
FWRDForward Air20200220A20.294.271.621.972.482.30
FXDFirst Trust20200220ETF8.193.883.643.760.240.11
FXGFirst Trust20200220ETF5.034.980.671.794.333.20
FXHFirst Trust20200220ETF7.714.361.592.612.761.75
FXIiShares Chin20200220ETF2.381.480.540.640.940.84
FXLFirst Trust20200220ETF6.292.191.111.561.070.63
FXNFirst Trust20200220ETF12.504.704.944.52-0.240.18
FXNCFIRST NATL C20200220A315.49112.48112.69112.470.010.01
FXOFirst Trust20200220ETF5.371.341.091.010.250.34
FXPProShares Ul20200220ETF4.291.420.490.480.940.94
FXRFirst Trust20200220ETF7.282.611.122.291.490.31
FXUFirst Trust20200220ETF4.202.121.061.151.080.98
FXZFirst Trust20200220ETF7.822.782.291.980.480.80
FYCFirst Trust20200220ETF13.934.364.244.390.12-0.03
FYLDCambria Fore20200220ETF36.1932.3312.2221.620.0010.61
FYTFirst Trust20200220ETF46.4913.6110.9610.962.662.65
FYXFirst Trust20200220ETF12.443.272.712.790.560.48
GGENPACT LIMI20200220A4.461.250.130.471.120.79
GAACambria Glob20200220ETF67.0727.66-3.92-2.6231.4030.36
GABCGerman Ameri20200220A38.0025.885.343.434.1021.83
GAIAGaia, Inc. C20200220A50.4417.896.908.2710.969.64
GAINGladstone In20200220A14.996.724.865.001.861.71
GALSPDR SSgA Gl20200220ETF28.4814.2414.2614.26-0.02-0.02
GALTGalectin The20200220A61.2631.2423.8618.798.0512.45
GAMRETFMG Video20200220ETF57.2514.208.7113.845.500.37
GARSGarrison Cap20200220A38.648.347.237.231.111.11
GASSStealthGas,20200220A60.9719.3512.0512.058.218.21
GATXGATX Corpora20200220A16.543.811.831.561.982.26
GAZiPath Series20200220ETN95.8456.6123.03101.30-7.19-44.72
GBCIGlacier Banc20200220A12.753.741.581.452.152.28
GBDCGolub Capita20200220A5.542.791.421.571.371.22
GBDVGlobal Beta20200220ETF36.2421.7825.6420.50-3.851.28
GBFiShares Gove20200220ETF12.062.802.362.490.440.31
GBILGoldman Sach20200220ETF1.000.320.310.310.010.01
GBLGAMCO Invest20200220A197.5952.8551.7249.860.122.97
GBLIGlobal Indem20200220A225.1775.0574.9175.000.150.06
GBRNew Concept20200220A149.6585.5085.0573.772.4811.65
GBTGlobal Blood20200220A19.994.031.321.642.762.43
GBUGiPath Gold E20200220ETN8.403.063.063.060.000.00
GBUYGoldman Sach20200220ETF14.147.237.057.420.18-0.19
GBXThe Greenbri20200220A15.644.822.102.392.662.43
GCAPGain Capital20200220A49.8420.030.76-5.8114.3725.79
GCBCGreene Count20200220A149.2110.30-3.570.3213.899.98
GCIGannett Co.,20200220A16.567.22-0.640.557.556.63
GCOGenesco Inc.20200220A20.955.302.282.832.992.46
GCOWPacer Global20200220ETF30.1425.5925.3525.590.240.00
GCPGCP Applied20200220A14.443.740.771.502.972.24
GDGeneral Dyna20200220A5.621.711.351.420.350.28
GDATGoldman Sach20200220ETF12.705.303.093.082.212.22
GDDYGoDaddy Inc20200220A7.222.251.021.171.231.08
GDENGolden Enter20200220A40.9914.155.966.538.237.74
GDMAGadsden Dyna20200220ETF20.779.379.379.370.000.00
GDNAGoldman Sach20200220ETF12.657.7811.4311.05-3.64-3.26
GDOTGreen Dot Co20200220A20.177.973.193.104.294.86
GDPGoodrich Pet20200220A236.59156.1283.2284.7182.9575.12
GDVDPrincipal Ac20200220ETF47.5416.5714.8515.801.230.77
GDXVanEck Vecto20200220ETF3.361.720.150.561.571.16
GDXJVanEck Vecto20200220ETF2.321.190.150.221.030.97
GEGeneral Elec20200220A7.983.411.461.661.951.75
GECGreat Elm Ca20200220A213.8654.4751.8451.892.642.60
GECCGreat Elm Ca20200220A42.7519.2114.8314.854.394.37
GEFGreif, Inc.20200220A20.494.871.111.573.763.30
GEF BBGreif, Inc.20200220A119.2037.0510.0515.4226.9221.69
GELGenesis Ener20200220A12.174.970.320.414.614.59
GEMGoldman Sach20200220ETF11.632.340.921.341.421.00
GENGenesis Heal20200220A98.5223.8612.7910.678.4513.17
GENCGencor Indus20200220A102.3519.2912.7913.746.505.55
GENYPrincipal Mi20200220ETF74.2721.4914.5114.466.977.02
GEOThe GEO Grou20200220A8.994.771.980.892.803.89
GEOSGeospace Tec20200220A50.0510.717.028.143.562.58
GERNGeron Corp20200220A77.5931.4126.5224.294.647.13
GESGuess?, Inc.20200220A11.793.700.982.672.191.03
GEVOGevo, Inc.20200220A82.7336.4523.9520.1412.9416.48
GFEDGuaranty Fed20200220A95.3823.1723.1723.170.000.00
GFFGriffon Corp20200220A25.986.302.072.304.234.00
GFINGoldman Sach20200220ETF13.478.1411.6211.85-3.47-3.70
GFNGeneral Fina20200220A174.3459.2836.3547.321.1511.86
GGGGraco Inc20200220A5.611.740.981.200.760.54
GHGuardant Hea20200220A21.746.464.024.072.162.38
GHCGRAHAM HOLDI20200220A47.6312.8510.5110.732.352.13
GHLGreenhill &20200220A29.098.841.852.406.996.44
GHMGraham Corpo20200220A70.1917.189.087.127.9010.05
GHSIGuardion Hea20200220A83.7342.3634.3732.466.939.91
GHYBGoldman Sach20200220ETF18.554.153.603.780.550.37
GHYGiShares US &20200220ETF8.212.021.972.020.050.00
GIBCGI Inc.20200220A4.381.640.660.650.980.99
GIFIGulf Island20200220A57.7418.9212.5411.476.387.45
GIGBGoldman Sach20200220ETF6.941.922.121.97-0.20-0.05
GIGESoFi Gig Eco20200220ETF62.0110.469.569.800.910.66
GIGMGigaMedia Lt20200220A438.34211.96211.96211.960.000.00
GIISPDR S&P Glo20200220ETF14.114.013.453.540.550.47
GIIIG-Iii Appare20200220A17.356.342.312.534.033.83
GILGildan Activ20200220A10.133.230.691.082.512.15
GILDGilead Scien20200220A2.001.060.060.141.000.92
GILTGilat Satell20200220A12.254.833.893.590.951.24
GISGeneral Mill20200220A2.260.810.500.580.310.22
GIXGigCapital2,20200220A79.5217.3017.3017.300.000.00
GKOSGlaukos Corp20200220A18.252.990.921.402.081.59
GLGlobe Life I20200220A7.182.16-0.141.222.290.93
GLADGladstone Ca20200220A20.746.663.523.373.143.30
GLBSGlobus Marit20200220A179.2995.2330.3178.9767.1216.49
GLBYWisdomTree Y20200220ETF49.1118.3018.3018.300.000.00
GLBZGlen Burnie20200220A272.36121.82121.82121.820.000.00
GLDDGreat Lakes20200220A19.939.450.771.274.008.04
GLDICredit Suiss20200220ETF85.7035.1930.6036.66-2.59-1.48
GLEOGalileo Acqu20200220A62.0813.30-23.53-23.5336.8836.88
GLGTD Holdings,20200220A148.0663.0959.5073.26-5.49-10.23
GLIB AAGCI Liberty,20200220A11.262.321.351.550.960.76
GLMDGalmed Pharm20200220A142.7340.5630.2630.599.4010.11
GLNGGolar LNG Lt20200220A12.735.050.341.653.753.40
GLOBGLOBANT S.A.20200220A28.397.253.033.304.053.96
GLOGGASLOG LTD20200220A21.627.140.081.387.045.75
GLOPGASLOG PARTN20200220A38.3113.448.328.724.764.72
GLPGlobal Partn20200220A14.225.321.072.254.253.06
GLPIGaming and L20200220A7.012.400.960.691.431.71
GLREGreenlight C20200220A23.087.043.433.333.603.71
GLTGlatfelter20200220A20.077.581.821.485.776.11
GLUUGlu Mobile I20200220A13.596.040.510.275.525.76
GLWCorning Inco20200220A3.621.560.920.820.640.73
GLYCGlycoMimetic20200220A58.1020.357.745.468.8314.75
GMGeneral Moto20200220A2.961.630.911.070.720.56
GMANGoldman Sach20200220ETF12.987.349.019.21-1.66-1.86
GMDAGamida Cell20200220A285.0865.5630.3456.2112.079.30
GMEGameStop Cor20200220A24.1910.794.735.396.055.40
GMEDGLOBUS MEDIC20200220A12.503.891.562.062.341.84
GMFSPDR S&P Eme20200220ETF27.4511.6411.4111.400.230.24
GMHIGores Metrop20200220A132.33
GMLPGolar LNG Pa20200220A36.2319.9313.7715.536.174.41
GMOGeneral Moly20200220A116.9263.8758.2759.153.234.69
GMOMCambria Glob20200220ETF19.976.235.845.630.390.60
GMREGlobal Medic20200220A18.344.981.131.963.593.02
GMSGMS Inc.20200220A19.724.210.831.223.382.98
GNAFMicroSectors20200220ETN10.411.82-1.12-0.422.942.24
GNCGNC Holdings20200220A45.0318.0512.0812.235.875.83
GNCAGenocea Bios20200220A96.4626.3315.1311.9410.7614.41
GNEGENIE ENERGY20200220A41.2613.518.508.174.705.34
GNKGENCO SHIPPI20200220A30.8511.175.484.954.306.21
GNLGlobal Net L20200220A6.112.681.22-0.291.452.97
GNLNGreenlane Ho20200220A151.21160.05152.62163.638.55-3.81
GNMAiShares GNMA20200220ETF13.054.744.985.20-0.24-0.46
GNMKGenMark Diag20200220A33.0657.9121.4566.173.69-8.31
GNOMGlobal X Gen20200220ETF26.6311.0912.6112.89-1.51-1.80
GNPXGenprex, Inc20200220A40.1516.339.6810.855.295.49
GNRSPDR S&P Glo20200220ETF27.704.404.214.240.190.16
GNRCGENERAC HOLD20200220A10.022.661.031.271.631.39
GNSSGenasys Inc.20200220A71.0132.9918.4121.2315.1712.23
GNTXGentex Corp20200220A3.896.532.882.653.683.91
GNTYGuaranty Ban20200220A160.5541.7337.4532.602.039.07
GNUSGenius Brand20200220A243.99114.87105.9495.956.5218.94
GNWGenworth Fin20200220A23.078.223.764.644.463.57
GOGrocery Outl20200220A16.724.302.522.941.781.36
GOATVanEck Vecto20200220ETF61.2933.0532.2832.280.760.76
GOAUUS Global GO20200220ETF47.1717.0511.0515.836.021.22
GOEXGlobal X Gol20200220ETF99.7629.9927.0929.612.240.37
GOGLGolden Ocean20200220A21.907.714.114.443.603.27
GOGOGogo Inc.20200220A19.919.911.592.228.327.70
GOLDBarrick Gold20200220A4.813.471.781.881.701.60
GOLFAcushnet Hol20200220A15.523.301.131.622.161.68
GOODGladstone Co20200220A13.955.080.390.474.694.61
GOOGAlphabet Inc20200220A6.871.710.771.020.940.69
GOOG LLAlphabet Inc20200220A7.461.981.301.090.670.89
GOOSCanada Goose20200220A7.372.170.850.731.321.45
GOROGold Resourc20200220A23.248.784.824.723.964.07
GOSSGossamer Bio20200220A33.6910.875.585.895.254.98
GOVTiShares U.S.20200220ETF3.771.301.121.120.170.17
GPAQGordon Point20200220A1049.93535.87535.87535.870.000.00
GPCGenuine Part20200220A7.483.312.022.151.291.16
GPIGroup 1 Auto20200220A14.342.961.031.031.891.93
GPKGraphic Pack20200220A6.492.481.541.500.940.98
GPLGreat Panthe20200220A32.4519.9418.5617.260.992.67
GPMTGranite Poin20200220A7.642.580.590.831.991.75
GPNGlobal Payme20200220A3.561.630.720.870.880.77
GPORGulfport Ene20200220A77.9632.4221.3015.3610.3017.05
GPREGreen Plains20200220A23.649.772.312.695.147.06
GPRKGEOPARK LIMI20200220A26.425.851.621.654.184.20
GPROGoPro, Inc.20200220A24.9810.204.874.695.325.51
GPSThe Gap, Inc20200220A5.852.871.651.711.221.16
GPXGP Strategie20200220A126.2117.2815.3515.271.942.02
GQREFlexShares G20200220ETF16.908.072.776.395.281.67
GRAW.R. Grace &20200220A8.021.810.420.401.391.42
GRAFGraf Industr20200220A10.364.834.834.830.000.00
GRBKGreen Brick20200220A25.535.543.082.802.472.74
GRCThe Gorman-R20200220A57.5915.0910.1610.804.764.29
GREKGlobal X MSC20200220ETF11.766.233.274.341.231.91
GRESIQ ARB Globa20200220ETF17.5827.4526.4927.050.960.40
GRIDFirst Trust20200220ETF30.6514.9218.0514.79-3.130.12
GRIFGriffin Indu20200220A146.0732.5721.8026.639.375.93
GRILMuscle Maker20200220A586.81188.87184.64161.708.9127.35
GRINGrindrod Shi20200220A408.25220.11218.26218.261.891.89
GRMNGarmin Ltd20200220A9.353.341.061.452.281.88
GRNiPath Series20200220ETN54.33
GRNBVanEck Vecto20200220ETF23.5811.6111.6111.610.000.00
GRNQGreenpro Cap20200220A1598.40548.07547.87548.010.000.05
GRNVGreenVision20200220A943.70
GROWUS Global In20200220A208.7261.9849.8641.128.6020.74
GRPNGroupon, Inc20200220A59.5722.5717.4917.182.605.37
GRTSGritstone On20200220A108.3548.0223.1421.634.6525.88
GRTXGalera Thera20200220A231.7863.2162.4360.670.492.52
GRUAB Svensk Ek20200220ETN69.1810.5910.219.880.000.69
GRUBGRUBHUB INC.20200220A8.592.330.240.792.081.54
GRWGGROW GENERAT20200220A53.2518.4612.7212.774.685.69
GSGoldman Sach20200220A2.890.950.020.430.930.52
GSATGlobalstar,20200220A86.5836.1631.2631.404.735.14
GSBGlobalSCAPE,20200220A46.8610.925.697.295.223.63
GSBCGreat Southe20200220A31.3810.986.505.794.015.18
GSCGS Connect S20200220ETN76.99
GSEUGoldman Sach20200220ETF52.0616.5116.7616.49-0.250.02
GSEWGoldman Sach20200220ETF11.744.744.404.410.340.34
GSHDGoosehead In20200220A75.3715.218.618.505.056.71
GSIEGoldman Sach20200220ETF5.222.041.111.250.930.79
GSITGSI Technolo20200220A52.4010.964.975.225.365.74
GSJYGoldman Sach20200220ETF54.3613.6610.9811.002.682.66
GSKYGreenSky, In20200220A44.9511.438.384.681.266.73
GSLGlobal Ship20200220A140.1644.5441.9835.763.088.77
GSLCGoldman Sach20200220ETF4.521.471.121.250.350.22
GSMFerroglobe P20200220A115.7854.6664.1561.48-9.29-6.65
GSMGGlory Star N20200220A366.83167.94135.16117.1710.7748.90
GSPBarclays Ban20200220ETN22.724.034.264.26-0.23-0.23
GSSGolden Star20200220A38.9322.7910.9310.2511.9712.67
GSSCGS ActiveBet20200220ETF19.337.615.546.652.070.96
GSSTGoldman Sach20200220ETF4.841.971.971.970.000.00
GSUMGridsum Hold20200220A214.3998.1571.5355.8610.2741.56
GSVGold Standar20200220A37.9315.5512.3212.083.063.48
GSYInvesco Ultr20200220ETF1.980.640.520.520.120.12
GTGoodyear Tir20200220A9.214.990.921.934.073.07
GTEGran Tierra20200220A34.0112.307.708.124.194.19
GTECGreenland Te20200220A1456.97160.83-118.00-143.59294.49313.31
GTESGates Indust20200220A22.136.940.911.006.045.95
GTHXG1 Therapeut20200220A32.0510.512.383.678.166.87
GTIMGood Times R20200220A290.0694.746.5748.8230.3745.03
GTIPGoldman Sach20200220ETF4.822.612.302.300.310.31
GTLSChart Indust20200220A13.664.670.670.914.053.82
GTNGray Televis20200220A14.774.221.451.552.772.67
GTN AAGray Televis20200220A268.5948.0814.8816.4930.9131.67
GTOInvesco Tota20200220ETF28.594.854.074.810.790.04
GTSTriple-S Man20200220A23.367.354.335.003.012.35
GTTGTT Communic20200220A35.8913.308.5511.414.711.87
GTXGarrett Moti20200220A25.6310.17-6.665.6916.564.49
GTYGetty Realty20200220A13.863.971.451.532.522.44
GTYHGTY Technolo20200220A129.8652.8135.4438.6718.2514.21
GUDBSage ESG Int20200220ETF31.2015.6015.6015.600.000.00
GULFWisdomTree20200220ETF94.2634.7734.7734.770.000.00
GUNRFlexShares G20200220ETF3.421.501.221.070.270.42
GUREGulf Resourc20200220A118.9231.303.343.2728.0328.14
GURUGlobal X Gur20200220ETF32.9914.4810.049.574.464.93
GUSHDirexion Dai20200220ETF11.623.641.071.362.572.28
GVGoldfield Co20200220A94.8534.3625.9729.066.935.31
GVAGranite Cons20200220A20.878.561.842.666.815.99
GVALCambria Glob20200220ETF18.055.284.774.830.510.45
GVIiShares Inte20200220ETF3.120.950.930.930.020.02
GVIPGoldman Sach20200220ETF9.193.363.883.79-0.51-0.43
GVPGSE Systems,20200220A170.38125.43115.81121.0210.104.46
GWBGreat Wester20200220A9.572.491.301.461.191.03
GWGHGWG Holdings20200220A300.2785.6570.6580.140.065.44
GWREGUIDEWIRE SO20200220A11.152.691.001.091.691.60
GWRSGlobal Water20200220A85.6611.118.459.202.111.91
GWWW.W. Grainge20200220A15.563.651.791.811.861.84
GWXSPDR S&P Int20200220ETF28.826.696.486.560.210.13
GXCSPDR S&P Chi20200220ETF17.664.232.943.001.301.23
GXFGlobal X FTS20200220ETF136.2775.3875.3875.380.000.00
GXGGlobal X MSC20200220ETF93.7117.7817.7416.920.040.85
GXTGGlobal X The20200220ETF133.4818.8318.6518.850.00-0.02
GYLDArrow Dow Jo20200220ETF74.8541.0529.7629.7611.8911.89
GYROGyrodyne, LL20200220A26.70
HHyatt Hotels20200220A16.254.932.863.151.971.78
HAHawaiian Hol20200220A14.847.752.415.354.942.40
HACKETFMG Prime20200220ETF16.034.243.483.410.760.83
HAEHaemonetics20200220A16.174.192.532.631.661.56
HAFCHanmi Financ20200220A24.2013.702.453.3311.6610.74
HAILSPDR S&P Ken20200220ETF50.2111.8511.9012.78-4.09-1.04
HAINHain Celesti20200220A10.343.250.790.732.482.53
HALHalliburton20200220A4.572.220.650.881.571.34
HALLHallmark Fin20200220A120.6311.514.255.295.646.21
HALOHalozyme The20200220A6.454.15-0.48-0.073.954.22
HAPVanEck Vecto20200220ETF58.0443.0343.0343.030.000.00
HAPPHappiness Bi20200220A358.42147.86114.29111.2427.2836.62
HARPHarpoon Ther20200220A77.2133.0915.5620.1917.8213.20
HASHasbro, Inc.20200220A7.883.762.652.581.121.18
HASIHANNON ARMST20200220A11.922.680.320.912.351.77
HAUZXtrackers In20200220ETF12.601.360.360.481.000.88
HAWXiShares Curr20200220ETF25.617.957.347.350.600.59
HAYNHaynes Inter20200220A42.0411.772.522.666.339.07
HBANHuntington B20200220A7.113.240.750.982.492.26
HBBHamilton Bea20200220A141.9623.0419.5215.802.217.21
HBCPHome Bancorp20200220A101.9320.1917.6518.152.232.04
HBIHanesbrands,20200220A6.863.330.340.582.982.74
HBIOHarvard Bios20200220A105.0657.6010.9128.6445.6729.50
HBMHudbay Miner20200220A31.1214.562.652.8411.8611.70
HBMDHoward Banco20200220A71.6432.5417.5826.9715.115.59
HBNCHorizon Banc20200220A20.684.682.813.141.871.54
HBPHuttig Build20200220A471.48141.46173.60173.60-31.77-31.77
HBTHBT Financia20200220A158.2831.4128.9228.130.603.24
HCAHCA Healthca20200220A7.983.13-0.31-0.163.443.29
HCACHennessy Cap20200220A65.5910.9113.7613.76-2.84-2.84
HCAPHarvest Capi20200220A43.2766.0519.27-9.87-0.0274.80
HCATHealth Catal20200220A29.856.625.535.501.061.12
HCCWarrior Met20200220A20.427.483.002.873.464.61
HCCHHL Acquisiti20200220A87.2017.1517.1517.150.000.00
HCCIHeritage-Cry20200220A104.0237.1322.3520.0514.9317.32
HCCOHealthcare M20200220A119.28
HCFTHunt Compani20200220A44.4925.7125.5225.520.190.19
HCHCHC2 Holdings20200220A42.1714.707.778.085.476.62
HCIHCI Group, I20200220A56.1516.7410.7512.233.924.50
HCKTHackett Grou20200220A33.5415.602.515.123.7410.27
HCRHi-Crush Inc20200220A180.4486.3870.1871.4615.5615.21
HCSGHealthcare S20200220A13.372.450.300.872.141.57
HDHome Depot,20200220A2.520.820.350.420.470.40
HDAWXtrackers MS20200220ETF216.2231.2930.9830.980.310.31
HDEFXtrackers MS20200220ETF14.445.042.344.662.710.38
HDGProShares He20200220ETF21.399.344.834.834.524.52
HDGEAdvisorShare20200220ETF24.2614.139.789.744.364.40
HDLBETRACS Month20200220ETN116.8732.9334.9632.93-1.960.00
HDMVFirst Trust20200220ETF25.307.446.886.880.560.55
HDSHD Supply Ho20200220A5.821.820.190.251.281.57
HDSNHudson Techn20200220A171.3746.0238.1728.638.8417.38
HDViShares Core20200220ETF1.741.460.580.520.880.94
HEHawaiian Ele20200220A5.141.490.400.631.100.87
HEARTurtle Beach20200220A37.2713.247.107.326.095.93
HEBTHebron Techn20200220A194.5549.7012.8210.4537.0139.43
HECOStrategy Sha20200220ETF19.935.615.675.67-0.06-0.06
HEDJWisdomTree E20200220ETF1.890.70-0.060.080.760.62
HEEMiShares Curr20200220ETF19.876.136.256.44-0.12-0.32
HEESH&E Equipmen20200220A45.3312.782.535.647.387.14
HEFAiShares Curr20200220ETF3.241.280.870.940.410.35
HEIHEICO Corpor20200220A10.863.550.380.543.173.02
HEI AAHEICO CORP C20200220A14.222.641.291.381.341.26
HELEHelen Of Tro20200220A28.185.843.373.902.471.94
HEPHolly Energy20200220A13.965.221.132.062.783.15
HEPAHepion Pharm20200220A91.7928.1314.2616.7312.9111.43
HERDPacer Cash C20200220ETF32.271.651.651.650.000.00
HEROGlobal X Vid20200220ETF160.0444.4344.5244.52-0.09-0.09
HESHess Corpora20200220A6.831.980.430.541.551.44
HESMHess Midstre20200220A22.595.320.710.674.614.65
HEWCiShares Curr20200220ETF27.683.653.673.65-0.020.00
HEWGiShares Curr20200220ETF4.711.621.091.040.530.58
HEWIiShares Curr20200220ETF91.5817.3617.3617.360.000.00
HEWJiShares Curr20200220ETF3.393.382.993.120.390.26
HEWLiShares Curr20200220ETF55.6824.0024.0024.000.000.00
HEWPiShares Curr20200220ETF19.2619.2619.260.000.00
HEWUiShares Curr20200220ETF24.709.188.588.580.600.60
HEWWiShares Curr20200220ETF37.13
HEWYiShares Curr20200220ETF37.18