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 Avg20200221A7.533.571.271.601.841.97
ETF_AvgVW ETF Avg20200221ETF1.958.167.607.740.490.43
ETN_AvgVW ETN Avg20200221ETN17.675.072.302.432.762.65
AAgilent Tech20200221A4.031.930.320.361.611.57
AAAlcoa Corpor20200221A6.793.030.951.162.091.87
AAAUPerth Mint P20200221ETF6.232.552.442.420.110.13
AADRAdvisorShare20200221ETF106.5933.4333.8833.88-0.45-0.45
AALAmerican Air20200221A3.812.450.110.162.332.29
AAMCAltisource A20200221A689.35150.91119.13116.7326.5034.01
AAMEAtlantic Ame20200221A587.46167.79156.95156.9513.4613.46
AANAaron's, Inc20200221A9.703.070.190.752.872.32
AAOIApplied Opto20200221A19.618.40-2.61-0.3510.968.76
AAONAaon Inc20200221A22.825.442.422.543.022.89
AAPADVANCE AUTO20200221A10.822.431.101.721.330.71
AAPLApple Inc.20200221A1.280.750.08-0.050.670.80
AATAMERICAN ASS20200221A8.088.946.706.202.242.74
AAUAlmaden Mine20200221A74.8220.7516.4015.960.484.77
AAWWAtlas Air Wo20200221A19.397.836.948.640.57-0.80
AAXJiShares MSCI20200221ETF1.500.880.790.710.090.18
AAXNAxon Enterpr20200221A16.976.511.211.435.275.09
ABAllianceBern20200221A8.002.911.001.551.911.36
ABBVABBVIE INC.20200221A2.791.280.560.620.710.66
ABCAmerisourceB20200221A8.482.23-0.431.392.650.84
ABCBAmeris Banco20200221A13.797.164.863.602.303.55
ABEOAbeona Thera20200221A27.1215.331.092.739.4412.54
ABEQAbsolute Cor20200221ETF26.121.781.641.780.130.00
ABGAsbury Autom20200221A20.915.611.104.404.421.21
ABIOARCA biophar20200221A137.6367.3826.8923.4142.1544.32
ABMABM Industri20200221A13.246.942.993.523.943.42
ABMDAbiomed Inc20200221A17.664.400.660.803.713.59
ABRArbor Realty20200221A6.982.591.281.361.311.23
ABTAbbott Labor20200221A2.280.67-0.791.021.46-0.35
ABTXAllegiance B20200221A17.7554.172.139.322.8243.47
ABUSArbutus Biop20200221A43.2616.054.355.7310.7110.31
ACAssociated C20200221A113.6430.4513.8619.6715.1310.80
ACAArcosa, Inc.20200221A28.4614.591.656.783.577.77
ACADAcadia Pharm20200221A14.983.632.562.111.051.52
ACAMAcamar Partn20200221A59.5511.9411.9411.940.000.00
ACBAurora Canna20200221A60.2523.6221.1718.642.044.97
ACBIAtlantic Cap20200221A23.5070.830.871.1773.0472.73
ACCAmerican Cam20200221A6.151.750.220.781.530.97
ACCOAcco Brands20200221A14.2114.850.267.213.167.59
ACELAccel Entert20200221A37.565.607.505.61-1.890.00
ACERAcer Therape20200221A126.0548.5826.7229.7021.7119.03
ACESALPS Clean E20200221ETF22.3312.6613.588.74-0.923.89
ACGLArch Capital20200221A4.411.120.340.440.780.68
ACHCAcadia Healt20200221A8.899.800.640.701.588.74
ACHVAchieve Life20200221A119.1343.9636.2232.137.3311.80
ACIAAcacia Commu20200221A2.741.041.080.86-0.040.18
ACIOAptus Collar20200221ETF23.344.863.683.701.181.16
ACIUAC Immune SA20200221A39.7229.9315.1615.8415.0314.35
ACIWACI Worldwid20200221A10.675.060.423.174.641.89
ACLSAxcelis Tech20200221A20.1817.993.164.3215.0113.86
ACMAecom20200221A6.132.171.050.911.121.25
ACMRACM Research20200221A37.6814.583.277.647.096.94
ACNAccenture PL20200221A4.513.481.880.091.593.39
ACNBACNB Corp20200221A229.7258.2952.6053.065.125.24
ACORAcorda Thera20200221A63.7229.329.917.8319.3621.64
ACREAres Commerc20200221A9.763.81-0.120.373.933.44
ACRSAclaris Ther20200221A82.7834.0728.7519.313.1614.71
ACRXAcelRx Pharm20200221A64.2624.4216.4315.987.398.41
ACSGXtrackers MS20200221ETF24.4813.3513.0413.290.310.07
ACSIAmerican Cus20200221ETF9.439.026.937.982.091.04
ACSTAcasti Pharm20200221A32.3056.3611.2548.014.298.23
ACTAdvisorShare20200221ETF29.238.819.349.29-0.53-0.48
ACTGAcacia Resea20200221A61.1020.064.769.718.8710.34
ACTTAct II Globa20200221A11.975.324.855.010.470.30
ACUAcme United20200221A199.85116.5345.9395.650.3020.37
ACWFiShares Edge20200221ETF32.175.245.374.90-0.130.34
ACWIiShares MSCI20200221ETF1.250.580.130.060.450.51
ACWViShares Edge20200221ETF4.371.360.981.160.380.20
ACWXiShares MSCI20200221ETF2.091.050.380.320.670.73
ACYAeroCentury20200221A482.44139.8292.4793.6927.6746.08
ADBEAdobe Inc.20200221A5.961.630.412.261.22-0.63
ADCAgree Realty20200221A16.863.540.891.102.652.43
ADESAdvanced Emi20200221A38.7519.87-0.471.5516.1918.30
ADIAnalog Devic20200221A5.072.47-2.791.185.251.29
ADILAdial Pharma20200221A180.0156.7720.4222.7133.7534.21
ADMArcher Danie20200221A2.731.53-0.200.051.741.49
ADMAADMA Biologi20200221A27.2612.431.653.479.248.95
ADMEAptus Behavi20200221ETF12.944.104.054.120.06-0.01
ADMPAdamis Pharm20200221A81.1553.4433.5520.155.9732.93
ADMSAdamas Pharm20200221A43.8916.131.844.195.4911.83
ADNTAdient plc O20200221A11.955.013.473.441.551.58
ADPAutomatic Da20200221A3.642.812.492.440.320.37
ADPTAdaptive Bio20200221A20.596.332.662.463.313.87
ADREInvesco BLDR20200221ETF31.004.114.064.060.050.05
ADROAduro Biotec20200221A29.7118.043.251.087.7616.81
ADSAlliance Dat20200221A11.653.532.812.590.720.94
ADSKAutodesk Inc20200221A7.296.970.783.071.263.88
ADSWAdvanced Dis20200221A3.1021.7321.7322.130.140.10
ADTADT Inc.20200221A14.925.611.622.183.983.42
ADTNAdtran Inc20200221A19.757.352.782.624.584.74
ADUSAddus HomeCa20200221A27.235.601.811.673.793.93
ADVMAdverum Biot20200221A22.199.968.598.831.341.13
ADXSAdvaxis, Inc20200221A35.9025.1816.9420.397.334.80
AEAdams Resour20200221A299.17122.4389.0494.6634.2928.51
AEEAmeren Corpo20200221A2.882.000.650.711.351.30
AEGNAegion Corp20200221A36.9719.195.702.962.8016.09
AEHRAehr Test Sy20200221A159.8653.1239.6337.7613.4115.47
AEISAdvanced Ene20200221A21.335.552.532.853.022.70
AELAmerican Equ20200221A12.7311.601.12-0.262.1911.81
AEMAgnico Eagle20200221A3.802.010.820.611.191.40
AEOAmerican Eag20200221A7.054.102.352.721.741.38
AEPAmerican Ele20200221A3.354.592.292.392.322.21
AERAercap Holdi20200221A6.761.430.320.631.110.80
AERIAerie Pharma20200221A33.5311.008.787.911.463.09
AESAES Corporat20200221A4.901.72-0.33-0.262.051.98
AESEAllied Espor20200221A340.5589.5773.1556.3014.3133.51
AESRAnfield U.S.20200221ETF90.7333.3133.3133.310.000.00
AEYADDvantage T20200221A83.8352.5517.4523.4033.2829.37
AEYEAudioEye, In20200221A261.1277.9956.5332.1016.4645.62
AEZSAeterna Zent20200221A103.7257.1827.3231.5223.5925.80
AFCAllied Capit20200221A23.609.078.458.470.620.61
AFGAmerican Fin20200221A10.882.461.050.971.411.50
AFHAtlas Financ20200221A201.21134.390.744.64140.11132.47
AFIArmstrong Fl20200221A54.9818.281.086.2417.1212.08
AFIFAnfield Univ20200221ETF32.400.000.000.000.000.00
AFINAmerican Fin20200221A22.837.581.865.995.561.59
AFKVanEck Vecto20200221ETF69.9848.6939.8339.639.489.18
AFLAflac Inc.20200221A2.113.821.671.512.162.31
AFLGFirst Trust20200221ETF10.708.898.898.890.000.00
AFMCFirst Trust20200221ETF22.98
AFMDAffimed N.V.20200221A38.9524.4614.3710.3210.0314.12
AFSMFirst Trust20200221ETF32.63
AFTYPacer CSOP F20200221ETF28.5316.879.8811.117.045.81
AFYAAfya Limited20200221A35.198.424.614.973.413.45
AGFIRST MAJEST20200221A10.134.801.851.782.953.03
AGBAAGBA Acquisi20200221A118.00
AGCOAGCO Corpora20200221A8.302.89-0.650.113.562.79
AGEAgeX Therape20200221A287.90109.2482.48100.3836.628.84
AGENAgenus Inc.20200221A30.0811.304.506.186.385.12
AGFSAgroFresh So20200221A144.6640.0923.5918.0514.6822.01
AGGiShares Core20200221ETF0.870.340.230.260.110.08
AGGPIQ Enhanced20200221ETF15.093.933.933.930.000.00
AGGYWisdomTree Y20200221ETF2.690.750.660.670.100.09
AGIAlamos Gold20200221A14.505.491.191.554.293.93
AGIOAgios Pharma20200221A15.294.100.480.503.633.61
AGLEAeglea BioTh20200221A97.8229.6025.2723.454.356.17
AGMFederal Agri20200221A32.058.445.236.193.212.25
AGM AAFederal Agri20200221A640.1057.17
AGMHAGM Group Ho20200221A555.75216.94216.94216.940.000.00
AGNAllergan plc20200221A2.351.331.321.400.01-0.07
AGNCAGNC Investm20200221A5.172.361.001.191.361.17
AGNDWisdomTree T20200221ETF44.342.472.472.470.000.00
AGOAssured Guar20200221A7.311.990.560.531.431.47
AGRAvangrid, In20200221A5.801.350.590.690.770.66
AGROADECOAGRO S.20200221A27.589.563.475.026.044.54
AGRXAgile Therap20200221A32.9914.588.056.964.707.64
AGSPlayAGS, Inc20200221A51.8811.907.199.733.772.17
AGTiShares MSCI20200221ETF53.4317.2614.7514.862.502.40
AGTCApplied Gene20200221A30.6014.51-0.243.3414.6711.19
AGXArgan, Inc20200221A30.457.744.805.602.932.14
AGYSAgilysys, In20200221A19.7511.963.854.308.147.70
AGZiShares Agen20200221ETF4.341.891.851.870.040.02
AGZDWisdomTree T20200221ETF32.5113.3612.4812.900.870.46
AHCA.H. Belo Co20200221A109.0463.554.8722.2823.1840.94
AHCOAdaptHealth20200221A329.0559.5656.1556.78-1.482.79
AHHArmada Hoffl20200221A9.5618.15-0.166.732.7611.32
AHPIAllied Healt20200221A167.8360.0947.3048.5311.4611.52
AHTAshford Hosp20200221A39.3116.2119.0622.19-2.88-5.96
AIArlington As20200221A15.287.612.370.873.546.74
AIAiShares Asia20200221ETF16.484.453.313.621.140.83
AIEQAI Powered E20200221ETF14.794.444.024.020.420.42
AIGAmerican Int20200221A2.861.94-0.52-0.782.462.72
AIHSSenmiao Tech20200221A220.39113.1687.0360.1231.9553.30
AIIQAI Powered I20200221ETF37.3621.2017.1618.164.043.03
AIMAIM ImmunoTe20200221A99.9547.4435.9636.896.3710.51
AIMCAltra Indust20200221A15.864.463.433.611.030.85
AIMTAimmune Ther20200221A12.877.034.455.202.581.83
AINAlbany Inter20200221A14.518.831.663.391.365.41
AINCAshford Inc.20200221A142.7138.1335.8137.372.320.76
AINVApollo Inves20200221A6.444.342.332.772.001.57
AIQGlobal X Fut20200221ETF36.4617.0413.8713.863.173.17
AIRAAR Corp.20200221A23.2510.892.516.072.274.80
AIRGAirgain, Inc20200221A75.97140.6731.4551.204.9383.61
AIRIAir Industri20200221A107.0946.4025.3137.9712.208.40
AIRRFirst Trust20200221ETF11.2029.1628.7729.090.380.07
AIRTAir T Inc20200221A638.47127.07127.07127.070.000.00
AITApplied Indu20200221A14.079.610.374.912.294.69
AIVApartment In20200221A5.494.960.34-1.811.016.75
AIZAssurant, In20200221A6.451.501.911.82-0.41-0.32
AJGArthur J. Ga20200221A5.783.590.210.003.383.58
AJRDAerojet Rock20200221A13.664.48-0.35-0.224.844.71
AJXGreat Ajax C20200221A9.675.623.044.372.611.28
AKAMAkamai Techn20200221A6.757.860.880.741.127.08
AKBAAkebia Thera20200221A14.547.382.051.985.255.40
AKCAAkcea Therap20200221A36.8824.252.055.387.2218.53
AKERAkers Biosci20200221A112.1650.1739.8944.326.385.87
AKGAsanko Gold20200221A40.7828.0322.6820.773.767.24
AKRAcadia Realt20200221A7.997.761.483.821.623.93
AKROAkero Therap20200221A110.8029.072.274.3726.5125.02
AKRXAkorn, Inc.20200221A69.8925.9521.1518.304.037.65
AKTSAKOUSTIS TEC20200221A35.6617.652.012.8615.7914.94
ALAir Lease Co20200221A9.212.370.870.941.501.43
ALACAlberton Acq20200221A38.47
ALBAlbemarle Co20200221A7.942.680.870.751.801.92
ALBOAlbireo Phar20200221A52.2238.825.516.739.0231.49
ALCAlcon Inc. O20200221A5.461.580.320.521.271.07
ALCOAlico Inc20200221A150.5534.4832.3333.592.160.89
ALDXAldeyra Ther20200221A30.5024.3321.4821.442.762.89
ALEALLETE, Inc.20200221A8.034.684.405.120.29-0.43
ALECAlector, Inc20200221A49.4716.9512.7113.083.923.86
ALEXAlexander &20200221A12.189.200.693.422.465.76
ALFAAlphaClone A20200221ETF19.036.585.275.271.331.33
ALGAlamo Group,20200221A82.0022.6218.0917.604.355.02
ALGNAlign Techno20200221A17.704.111.702.012.422.10
ALGRAllegro Merg20200221A9.784.894.894.890.000.00
ALGTAllegiant Tr20200221A19.887.531.864.372.973.15
ALIMAlimera Scie20200221A195.0352.6349.3947.482.515.15
ALJJALJ Regional20200221A439.58146.9285.28135.6639.5011.18
ALKAlaska Air G20200221A6.052.78-0.860.243.642.54
ALKSAlkermes Inc20200221A9.192.750.650.882.091.87
ALLThe Allstate20200221A3.582.860.911.011.941.85
ALLEAllegion Pub20200221A8.813.692.462.591.231.10
ALLKAllakos Inc.20200221A63.2412.201.293.769.148.44
ALLOAllogene The20200221A30.3212.683.161.642.8410.88
ALLTAllot Ltd. O20200221A30.436.182.722.933.453.25
ALLYAlly Financi20200221A3.584.192.652.831.541.37
ALNAAllena Pharm20200221A122.9442.1018.7024.4116.9417.67
ALNYAlnylam Phar20200221A16.893.571.331.602.251.97
ALOAlio Gold In20200221A67.9265.7726.0849.077.3316.51
ALOTAstroNova, I20200221A102.8826.8527.1026.94-0.24-0.09
ALPNAlpine Immun20200221A265.9659.3953.0858.340.651.05
ALRMAlarm.com Ho20200221A18.2116.51-1.032.9817.7213.66
ALRNAileron Ther20200221A190.3263.8964.5944.322.6519.54
ALRSAlerus Finan20200221A187.6459.3137.2137.1722.7122.76
ALSKAlaska Commu20200221A93.8724.0721.3220.882.633.19
ALSNALLISON TRAN20200221A5.921.961.021.260.950.70
ALTAltimmune, I20200221A107.6383.4158.1467.2026.3216.22
ALTGAlta Equipme20200221A32.9510.899.379.571.511.32
ALTMAltus Midstr20200221A71.9524.8613.0014.115.6710.65
ALTRAltair Engin20200221A19.0812.444.494.828.047.71
ALTSProShares Mo20200221ETF36.363.293.983.29-0.690.00
ALTYGlobal X Sup20200221ETF17.599.2710.5310.52-1.27-1.25
ALUSAlussa Energ20200221A49.2776.9371.5090.014.69-13.16
ALVAutoliv, Inc20200221A8.942.060.840.941.221.12
ALXAlexander's20200221A63.8913.059.769.283.223.78
ALXNAlexion Phar20200221A8.865.560.97-1.021.446.56
ALYAAlithya Grou20200221A244.05105.41108.62104.322.660.99
AMAntero Midst20200221A20.779.903.005.066.904.84
AMAGAMAG Pharmac20200221A25.5211.032.083.565.947.45
AMALAmalgamated20200221A100.4325.8626.9226.77-1.35-0.88
AMATApplied Mate20200221A2.611.39-1.46-0.792.852.19
AMBAAmbarella, I20200221A21.676.694.554.702.141.99
AMBCAmbac Financ20200221A17.8218.560.300.5018.4118.21
AMCAMC ENTERTAI20200221A14.237.221.782.484.174.74
AMCAiShares Russ20200221ETF18.989.449.429.440.020.00
AMCIAMCI Acquisi20200221A29.40
AMCRAmcor plc Or20200221A10.263.77-0.74-1.274.505.02
AMCXAMC Networks20200221A10.474.663.814.310.850.35
AMDAdvanced Mic20200221A1.980.940.510.250.440.69
AMEAmetek, Inc.20200221A4.251.091.361.40-0.26-0.31
AMEDAmedisys Inc20200221A14.248.475.62-0.242.858.68
AMEHApollo Medic20200221A89.7374.6122.0122.123.2850.91
AMGAffiliated M20200221A11.313.842.202.311.651.54
AMGNAmgen Inc20200221A5.5822.500.720.560.9021.74
AMHAMERICAN HOM20200221A4.051.580.620.580.951.00
AMHCAmplitude He20200221A422.4342.5842.5842.580.000.00
AMJJP Morgan Al20200221ETN5.322.260.830.941.441.32
AMKAssetMark Fi20200221A79.4126.4117.8122.073.054.32
AMKRAmkor Techno20200221A9.644.410.611.403.783.01
AMLPAlerian MLP20200221ETF13.125.163.013.502.141.65
AMNAMN Healthca20200221A11.546.880.662.381.584.48
AMNBAmerican Nat20200221A207.8988.8342.1744.6148.5244.91
AMOMQraft AI-Enh20200221ETF31.9718.3117.0314.15-3.444.09
AMOTAllied Motio20200221A76.2513.548.218.874.954.67
AMPAmeriprise F20200221A8.512.891.501.581.391.30
AMPEAmpio Pharma20200221A86.5267.9154.2556.358.207.16
AMPHAmphastar Ph20200221A14.8833.714.304.4730.2730.10
AMPYAmplify Ener20200221A29.427.491.450.875.016.61
AMRBAmerican Riv20200221A237.32105.0379.0475.4125.7229.81
AMRCAmeresco, In20200221A18.8710.73-1.99-1.9112.7712.75
AMRHAmeri Holdin20200221A333.15250.75240.87234.301.2616.25
AMRKA-Mark Preci20200221A417.66126.38132.80117.22-0.059.18
AMRSAmyris Inc.20200221A32.5717.682.295.1411.0212.53
AMRXAmneal Pharm20200221A21.597.614.164.043.443.57
AMSAmerican Sha20200221A301.27157.61135.84135.8422.5922.59
AMSCAmerican Sup20200221A35.0914.082.002.3512.1111.83
AMSFAMERISAFE, I20200221A23.564.982.542.712.412.26
AMSW AAAmerican Sof20200221A50.1720.8415.6115.485.165.36
AMTAmerican Tow20200221A4.521.141.191.33-0.05-0.19
AMTBAmerant Banc20200221A116.6328.2226.8026.041.392.17
AMTB BBAmerant Banc20200221A167.14164.7997.00-21.730.00182.02
AMTDTD Ameritrad20200221A2.761.940.981.210.960.73
AMTXAemetis, Inc20200221A390.74151.21148.28150.47-0.060.73
AMUETRACS Aleri20200221ETN13.863.162.492.610.670.55
AMUBETRACS Aleri20200221ETN17.675.185.185.180.000.00
AMWDAmerican Woo20200221A40.288.906.366.352.542.54
AMZAInfraCap MLP20200221ETF26.2410.565.128.245.452.32
AMZNAmazon.Com I20200221A3.891.550.040.361.501.19
ANAutoNation,20200221A8.211.73-0.38-0.142.101.86
ANABAnaptysBio,20200221A23.166.502.812.833.653.67
ANATAmerican Nat20200221A58.0313.3210.5510.382.772.93
ANDAAndina Acqui20200221A101.1050.5750.5750.570.000.00
ANDEAndersons In20200221A25.8433.852.01-1.955.0435.16
ANETArista Netwo20200221A8.795.551.26-2.891.188.41
ANFAbercrombie20200221A7.195.411.211.801.873.59
ANGIANGI Homeser20200221A12.955.243.103.562.141.68
ANGLVanEck Vecto20200221ETF3.751.821.251.080.570.73
ANGOAngioDynamic20200221A27.5158.901.865.134.5851.72
ANHAnworth Mort20200221A27.4820.6419.2119.201.431.44
ANIKAnika Therap20200221A58.7723.076.548.327.1314.58
ANIPANI Pharmace20200221A41.108.353.564.104.804.25
ANIXAnixa Biosci20200221A131.1141.8656.7739.88-15.242.04
ANSSAnsys Inc20200221A11.645.623.804.101.811.53
ANTMANTHEM, INC.20200221A7.614.452.172.302.282.15
ANVSAnnovis Bio,20200221A201.5363.0754.1458.084.944.97
ANYSphere 3D Co20200221A234.3091.1174.1979.6012.4311.50
AOAiShares Core20200221ETF8.991.681.781.69-0.090.00
AOBCAmerican Out20200221A10.405.71-4.74-3.418.729.12
AOKiShares Core20200221ETF15.385.465.225.230.240.23
AOMiShares Core20200221ETF7.382.602.041.830.560.77
AONAon plc Clas20200221A6.152.130.760.951.371.18
AORiShares Core20200221ETF8.074.864.804.730.060.13
AOSA.O. Smith C20200221A5.612.450.580.891.861.56
AOSLAlpha and Om20200221A31.9910.023.313.434.806.57
APAmpco-Pittsb20200221A206.0681.558.43-3.9866.6785.65
APAApache Corpo20200221A5.072.460.491.271.971.19
APAMARTISAN PART20200221A7.503.950.670.933.283.02
APDAir Products20200221A5.516.394.424.501.961.88
APDNApplied DNA20200221A110.0230.1917.7014.4111.0715.76
APEIAmerican Pub20200221A31.5310.013.654.926.315.09
APENApollo Endos20200221A428.7383.2876.9626.6514.6356.59
APEXApex Global20200221A128.2164.3542.6455.2113.529.17
APHAmphenol Cor20200221A7.684.370.65-1.021.355.38
APHAAphria Inc.20200221A24.0610.743.614.697.126.04
APLEApple Hospit20200221A6.733.850.761.853.102.01
APLSApellis Phar20200221A19.839.053.143.443.925.58
APLTApplied Ther20200221A109.6936.5724.7624.2511.6812.46
APMAptorum Grou20200221A120.71178.38171.68174.455.133.99
APOApollo Globa20200221A9.172.10-0.010.182.111.92
APOGApogee Enter20200221A22.7420.761.972.55-0.0417.82
APPFAppFolio, In20200221A40.5211.8910.428.253.555.74
APPNAppian Corpo20200221A15.736.919.796.57-3.080.38
APPSDigital Turb20200221A15.6816.297.206.929.099.45
APREAprea Therap20200221A212.7153.9844.9544.862.729.05
APRNBlue Apron H20200221A43.6515.2012.0811.022.504.18
APTAlpha Pro Te20200221A47.5217.5813.0014.263.943.33
APTOAptose Biosc20200221A31.5813.304.495.876.227.41
APTSPreferred Ap20200221A16.205.411.07-0.293.015.69
APTVAptiv PLC20200221A7.833.012.304.490.71-1.49
APTXAptinyx Inc.20200221A99.1944.1222.3423.3520.4220.85
APVOAptevo Thera20200221A103.9056.3833.1531.4221.0025.04
APWCAsia Pacific20200221A733.09280.09280.09280.090.000.00
APXTApex Technol20200221A26.6826.6826.680.000.00
APYApergy Corpo20200221A18.644.272.252.692.021.59
APYXApyx Medical20200221A102.5326.1115.666.677.4219.38
AQBAquaBounty T20200221A92.6134.1417.0710.2715.0023.86
AQMSAqua Metals,20200221A131.9368.6565.4250.877.0517.75
AQNAlgonquin Po20200221A6.042.911.391.551.511.36
AQSTAquestive Th20200221A52.2314.6210.056.894.167.73
AQUAEvoqua Water20200221A7.293.762.142.661.631.10
ARANTERO RESOU20200221A56.8221.7912.3310.808.1510.99
ARAAmerican Ren20200221A86.3318.3212.706.904.8011.42
ARAVAravive, Inc20200221A77.2321.959.158.4911.6813.48
ARAYAccuray Inco20200221A32.8934.3412.3630.5622.303.78
ARCARC Document20200221A113.6547.8339.8526.399.1521.42
ARCBArcBest Corp20200221A22.7434.590.31-2.737.3236.44
ARCCAres Capital20200221A5.382.800.420.902.381.89
ARCEArco Platfor20200221A70.8313.9710.1710.523.733.46
ARCHArch Coal, I20200221A31.369.075.235.313.833.77
ARCMArrow Reserv20200221ETF33.897.497.497.490.000.00
ARCOARCOS DORADO20200221A18.786.234.844.911.391.34
ARCTArcturus The20200221A72.6920.8111.3611.024.859.71
ARDArdagh Group20200221A57.3914.459.689.804.464.66
ARDSAridis Pharm20200221A701.60204.04203.40193.320.0010.49
ARDXArdelyx, Inc20200221A30.0712.053.983.537.958.53
AREAlexandria R20200221A5.341.781.521.400.260.39
ARECAMERICAN RES20200221A248.91114.9581.3381.0424.2533.75
ARESAres Managem20200221A12.536.564.375.022.201.54
ARGOArgo Group I20200221A20.5111.631.25-0.333.0911.91
ARGTGlobal X MSC20200221ETF54.6222.5617.6818.174.894.40
ARIAPOLLO COMME20200221A5.574.02-0.53-0.684.564.71
ARKFARK Fintech20200221ETF17.229.507.227.180.722.31
ARKGARK Genomic20200221ETF16.244.412.883.001.531.40
ARKKARK Innovati20200221ETF9.522.661.932.130.730.52
ARKQARK Autonomo20200221ETF13.205.883.694.962.200.93
ARKRArk Restaura20200221A141.9716.3313.2913.293.043.04
ARKWARK Next Gen20200221ETF7.943.331.412.661.920.68
ARLAmerican Rea20200221A331.1559.0095.7395.73-36.55-36.55
ARLOArlo Technol20200221A30.2812.253.053.329.188.93
ARLPAlliance Res20200221A27.8712.763.144.228.338.54
ARMKARAMARK20200221A5.741.370.500.520.880.85
ARMPArmata Pharm20200221A150.80234.9622.68100.83222.31139.71
ARMRArmor US Equ20200221ETF15.116.553.114.621.011.92
ARNAArena Pharma20200221A18.759.022.514.592.134.42
ARNCArconic Corp20200221A4.251.480.630.530.850.96
AROCArchrock Inc20200221A12.949.607.629.381.970.23
AROWArrow Financ20200221A56.7315.5214.5314.120.871.40
ARPOAerpio Pharm20200221A100.8722.7018.2917.814.404.89
ARQTArcutis Biot20200221A134.0821.8619.7917.811.394.06
ARRARMOUR Resid20200221A5.973.761.811.881.951.87
ARTLArtelo Biosc20200221A414.04139.63103.8587.162.9250.97
ARTN AAArtesian Res20200221A123.8627.1821.6221.745.585.46
ARTWArts-Way Man20200221A193.4190.5353.9274.5119.1216.14
ARVNArvinas, Inc20200221A46.387.364.524.682.782.67
ARWArrow Electr20200221A7.602.991.712.091.280.90
ARWRArrowhead Re20200221A16.2114.0612.2812.871.781.19
ARYAARYA Science20200221A154.9121.4516.3616.365.105.10
ASBAssociated B20200221A5.412.450.130.332.322.12
ASCARDMORE SHIP20200221A29.478.752.223.176.505.59
ASEAGlobal X FTS20200221ETF46.1121.0621.0621.060.000.00
ASETFlexShares R20200221ETF66.397.638.457.48-0.820.15
ASFIAsta Funding20200221A68.1328.7428.7428.740.000.00
ASGNASGN Incorpo20200221A14.0311.381.337.341.904.03
ASHAshland Glob20200221A5.561.240.360.400.880.84
ASHRXtrackers Ha20200221ETF3.402.140.981.661.150.47
ASHSXtrackers Ha20200221ETF11.416.666.265.620.411.04
ASHXXtrackers MS20200221ETF40.8176.76-9.39-9.3986.8186.81
ASIXAdvanSix Inc20200221A43.5622.136.1316.875.195.21
ASMAvino Silver20200221A47.9323.5318.7219.424.704.11
ASMBAssembly Bio20200221A31.3313.64-1.191.068.8712.51
ASNAAscena Retai20200221A56.5427.710.861.4526.6626.42
ASPNAspen Aeroge20200221A81.8628.8517.5120.4810.378.40
ASPSAltisource P20200221A36.6813.454.525.248.908.22
ASPUASPEN GROUP,20200221A48.7212.856.295.784.857.04
ASRTAssertio The20200221A76.7238.9326.5419.0212.7620.16
ASRVAmeriServ Fi20200221A24.585.0510.579.49-5.52-4.44
ASTCAstrotech Co20200221A245.1341.7541.9038.09-0.633.67
ASTEAstec Indust20200221A65.1591.8019.5419.3274.8374.51
ASURAsure Softwa20200221A52.2613.964.865.049.118.92
ASYSAmtech Syste20200221A61.7630.2816.3718.5213.5411.82
ATAtlantic Pow20200221A39.7632.9811.978.280.0024.51
ATCXAtlas Techni20200221A235.22130.6674.4247.7977.7385.11
ATECAlphatec Hol20200221A47.8730.932.643.1528.6728.30
ATENA10 NETWORKS20200221A17.019.366.116.433.252.94
ATEST CCTest Symbol20200221A30.908.338.348.34-0.01-0.01
ATEST GGTEST SYMBOL20200221A27.177.637.687.66-0.04-0.03
ATEXAnterix Inc.20200221A42.009.284.145.394.493.88
ATGEAdtalem Glob20200221A14.7912.46-8.78-8.6121.4021.25
ATHAthene Holdi20200221A4.491.140.640.510.500.62
ATHXAthersys, In20200221A83.7147.4725.866.845.1340.20
ATIAllegheny Te20200221A9.792.750.560.402.202.35
ATIFATIF Holding20200221A535.50165.4634.2347.41137.62120.37
ATKRAtkore Inter20200221A10.854.583.683.250.911.34
ATLCAtlanticus H20200221A139.5238.6432.7328.055.3110.58
ATLOAMES Nationa20200221A52.4212.417.937.254.485.16
ATMPiPath Select20200221ETF11.605.805.795.34-0.080.46
ATNIATN Internat20200221A90.8023.3520.0620.072.853.28
ATNMActinium Pha20200221A91.56124.9659.0358.3473.4770.61
ATNXAthenex, Inc20200221A19.4512.201.265.264.576.92
ATOAtmos Energy20200221A4.152.791.392.431.400.36
ATOMAtomera Inco20200221A176.2159.2135.5134.5925.1226.15
ATOSAtossa Thera20200221A197.3661.5937.4760.0320.501.58
ATRAptarGroup,20200221A26.4113.488.859.342.104.11
ATRAAtara Biothe20200221A23.945.95-2.45-0.868.396.81
ATRCAtriCure, In20200221A16.644.260.360.963.893.29
ATRIAtrion Corp20200221A21.617.110.720.880.091.73
ATROAstronics Co20200221A23.269.821.412.088.417.78
ATRSAntares Phar20200221A28.5811.985.615.666.406.34
ATSGAir Transpor20200221A16.5717.6115.7815.851.831.77
ATTOAtento S.A.20200221A71.0117.9515.5415.611.852.34
ATUSAltice USA,20200221A3.732.140.571.231.570.92
ATVIActivision B20200221A2.685.55-0.040.455.585.09
ATXIAvenue Thera20200221A204.2159.5814.2731.0133.0628.73
AUBAtlantic Uni20200221A8.818.48-2.34-1.9810.8410.48
AUBNAuburn Natio20200221A337.0466.1558.1259.068.137.14
AUDCAudioCodes L20200221A25.717.784.004.813.772.98
AUGAuryn Resour20200221A97.0333.0422.0420.1210.7412.94
AUMNGolden Miner20200221A87.3236.9337.5332.38-1.894.52
AUPHAurinia Phar20200221A12.944.521.802.012.722.50
AUSFGlobal X Ada20200221ETF23.9511.7611.8111.63-0.050.13
AUTOAutoWeb, Inc20200221A845.90220.15225.76212.964.647.11
AUYYamana Gold,20200221A21.559.730.773.258.976.48
AVAAvista Corpo20200221A7.237.160.663.581.043.57
AVAVAeroVironmen20200221A22.114.731.955.222.78-0.49
AVBAvalonBay Co20200221A4.271.560.260.421.291.14
AVCOAvalon Globo20200221A93.3163.5317.61-11.4719.1074.13
AVDAmerican Van20200221A26.9412.447.788.764.653.68
AVDEAvantis Inte20200221ETF27.037.694.974.972.712.72
AVDVAvantis Inte20200221ETF18.674.513.003.011.511.50
AVEMAvantis Emer20200221ETF32.089.4410.9910.99-1.55-1.55
AVEOAVEO Pharmac20200221A72.8128.2416.4515.9810.7212.26
AVGOBroadcom Inc20200221A7.547.280.943.211.184.05
AVGRAvinger, Inc20200221A164.0182.9483.0277.401.185.60
AVIDAvid Technol20200221A35.2416.854.704.3412.2212.58
AVLRAvalara, Inc20200221A22.718.225.495.782.722.44
AVNSAvanos Medic20200221A15.478.760.724.222.744.52
AVNWAviat Networ20200221A83.3736.2617.4733.5011.922.73
AVROAVROBIO, Inc20200221A48.1510.056.677.163.162.90
AVTAvnet, Inc.20200221A6.2916.440.262.091.1513.99
AVTRAvantor, Inc20200221A11.393.11-0.162.413.260.70
AVUSAvantis U.S.20200221ETF10.905.875.435.460.440.41
AVUVAvantis U.S.20200221ETF16.513.703.443.330.270.37
AVXLAnavex Life20200221A37.2917.883.576.5510.2011.33
AVYAvery Dennis20200221A10.462.642.522.020.110.62
AVYAAvaya Holdin20200221A7.754.911.491.963.422.95
AWAYETFMG Travel20200221ETF22.3029.6431.1431.14-1.50-1.50
AWIArmstrong Wo20200221A12.272.370.620.291.752.08
AWKAmerican Wat20200221A5.233.943.063.120.880.82
AWRAmerican Sta20200221A11.3710.540.809.131.691.42
AWREAware Inc20200221A144.2538.0631.7133.165.644.90
AWTMAware Ultra-20200221ETF9.251.271.271.270.000.00
AWXAvalon Holdi20200221A254.1254.3550.8850.753.523.61
AXAxos Financi20200221A13.119.860.882.532.157.30
AXASAbraxas Petr20200221A31.1432.3124.6323.601.748.67
AXDXAccelerate D20200221A33.5816.632.290.4114.5016.42
AXEAnixter Inte20200221A5.183.421.271.312.142.10
AXGNAxogen, Inc.20200221A30.7127.452.813.432.7123.31
AXGTAxovant Gene20200221A52.9822.7213.567.005.5215.72
AXJLWisdomTree A20200221ETF44.5124.3331.3724.33-7.060.00
AXLAmerican Axl20200221A13.736.01-1.712.467.643.55
AXLAAxcella Heal20200221A293.8775.5551.64239.3312.37-165.21
AXNXAxonics Modu20200221A25.5312.968.688.662.134.28
AXPAmerican Exp20200221A2.590.542.401.66-1.85-1.11
AXRAMREP Corpor20200221A241.20164.4147.0436.57157.40132.45
AXSAxis Capital20200221A6.571.460.830.960.630.50
AXSMAxsome Thera20200221A20.365.602.673.612.931.99
AXTAAxalta Coati20200221A4.002.981.992.121.000.87
AXTIAXT Inc20200221A34.7231.6212.7812.9219.3819.22
AXUAlexco Resou20200221A46.3321.7713.8812.143.999.59
AYAtlantica Yi20200221A7.125.250.871.054.414.25
AYIAcuity Brand20200221A12.832.701.261.351.451.36
AYTUAytu BioScie20200221A246.8866.5251.1650.7211.3815.88
AYXAlteryx, Inc20200221A12.174.402.382.392.032.01
AZOAutoZone, In20200221A14.483.852.592.751.230.99
AZPNAspen Techno20200221A14.062.560.440.582.121.98
AZREAzure Power20200221A76.1725.8222.9220.721.935.08
AZRXAzurRx BioPh20200221A198.8765.3154.8953.0910.4912.26
AZZAZZ Inc.20200221A23.7110.312.962.697.337.60
BBarnes Group20200221A26.695.72-1.46-0.957.106.67
BABoeing Compa20200221A3.521.29-2.47-1.193.762.48
BABInvesco Taxa20200221ETF5.852.361.521.540.850.83
BACBank of Amer20200221A2.921.461.140.990.320.47
BAHBooz Allen H20200221A4.971.260.430.500.830.76
BALiPath Series20200221ETN37.5557.5469.0764.16-11.46-6.57
BAMBrookfield A20200221A2.251.060.080.440.980.62
BANCBanc of Cali20200221A14.158.057.395.850.662.20
BANDBandwidth In20200221A46.9415.9011.9114.173.411.75
BANFBancfirst Co20200221A21.444.903.013.141.891.76
BANRBanner Corp.20200221A12.9515.542.423.001.3512.36
BANXStoneCastle20200221A43.6023.3317.9618.615.394.73
BAPCredicorp LT20200221A9.962.391.751.160.641.24
BAPRInnovator S&20200221ETF33.6210.637.068.443.572.19
BASIBioanalytica20200221A304.5078.5255.1365.71-2.0512.26
BATLBattalion Oi20200221A430.95127.86141.30143.11-15.24-15.09
BATR AALiberty Medi20200221A21.2623.715.155.111.1818.37
BATR KKLiberty Medi20200221A15.6013.3812.438.310.955.05
BATTAmplify Adva20200221ETF37.2712.5013.0612.38-0.560.12
BAUGInnovator S&20200221ETF36.256.866.505.100.351.76
BAXBaxter Inter20200221A6.011.99-1.05-1.173.043.15
BBBlackBerry L20200221A16.647.263.372.303.894.96
BBAXJPMorgan Bet20200221ETF9.963.343.293.040.050.30
BBBYBed Bath & B20200221A8.354.431.792.202.632.22
BBCVirtus LifeS20200221ETF56.7016.5414.0114.732.501.82
BBCAJPMorgan Bet20200221ETF6.051.881.291.440.590.44
BBCPConcrete Pum20200221A88.4626.3529.9617.87-5.558.53
BBDCBarings BDC,20200221A27.726.063.433.542.632.53
BBEUJPMorgan Bet20200221ETF4.801.741.351.370.400.37
BBGIBeasley Broa20200221A127.8630.8526.3025.803.535.16
BBHVanEck Vecto20200221ETF8.126.042.191.723.864.34
BBIBrickell Bio20200221A69.8235.4018.8721.078.0214.20
BBINJPMorgan Bet20200221ETF3.8429.7230.7029.72-0.980.00
BBIOBridgeBio Ph20200221A52.3113.664.636.364.697.25
BBJPJPMorgan Bet20200221ETF4.521.861.251.340.620.52
BBPVirtus LifeS20200221ETF26.7213.662.457.8711.195.78
BBQBBQ Holdings20200221A335.41131.15105.31123.4026.067.85
BBREJPMorgan Bet20200221ETF3.972.262.052.180.210.08
BBSAJPMorgan Bet20200221ETF9.435.375.375.370.000.00
BBSIBarrett Busi20200221A65.2318.167.072.358.5615.79
BBUBrookfield B20200221A28.989.834.535.525.314.31
BBUSJPMorgan Bet20200221ETF2.682.221.111.071.111.15
BBWBuild-A-Bear20200221A76.9826.7120.3016.981.159.71
BBXBBX Capital20200221A45.50416.328.0318.901.81340.90
BBYBest Buy Com20200221A4.622.200.420.531.781.67
BCBrunswick Co20200221A10.332.050.040.292.011.76
BCBPBCB Bancorp20200221A37.8286.8614.8828.072.9757.10
BCCBoise Cascad20200221A16.4011.821.286.762.795.03
BCDAberdeen Sta20200221ETF17.26
BCDABioCardia, I20200221A549.90197.22197.22197.220.000.00
BCEBCE, Inc.20200221A2.1422.1523.3321.90-1.170.27
BCEIBONANZA CREE20200221A23.606.042.793.103.232.93
BCELAtreca, Inc.20200221A136.6650.6326.2340.8625.809.76
BCIAberdeen Sta20200221ETF12.734.562.513.082.061.48
BCLIBrainstorm C20200221A35.2011.744.825.086.566.65
BCMiPath Pure B20200221ETN16.6313.433.903.7510.2010.35
BCMLBayCom Corp20200221A120.4749.1322.1021.950.6426.00
BCOThe Brink's20200221A14.0710.460.532.222.088.21
BCOMB Communicat20200221A1018.42105.35114.23114.23-8.67-8.67
BCORBlucora, Inc20200221A18.6310.252.504.422.495.80
BCOVBrightcove,20200221A25.1118.467.2511.574.156.85
BCOW1895 Bancorp20200221A282.9061.6161.6161.610.000.00
BCPCBalchem Corp20200221A87.6817.939.2011.967.194.32
BCRXBioCryst Pha20200221A38.0815.018.709.006.236.00
BCSFBain Capital20200221A10.905.772.754.683.011.09
BCTFBancorp 34,20200221A183.62
BDCBelden Inc.20200221A17.546.471.501.454.955.01
BDCSUBS AG Excha20200221ETN44.757.635.875.871.761.76
BDCYETRACS 2xMon20200221ETN212.6963.6660.1054.65-1.478.89
BDCZETRACS Wells20200221ETN19.174.454.003.890.450.56
BDECInnovator S&20200221ETF23.709.019.109.01-0.090.00
BDGEBridge Banco20200221A29.8918.881.872.1517.2616.98
BDLFlanigan's E20200221A467.25103.8575.67112.388.09-8.95
BDNBrandywine R20200221A6.512.401.050.991.351.40
BDRBlonder Tong20200221A380.35117.4898.7691.6523.1226.16
BDSIBioDelivery20200221A18.7313.672.032.397.3611.23
BDTXBlack Diamon20200221A153.4435.2024.5227.707.407.51
BDXBecton, Dick20200221A6.472.211.171.491.050.72
BEBloom Energy20200221A16.706.441.672.434.694.02
BEAMBeam Therape20200221A97.4836.3620.2025.1715.0111.21
BEATBioTelemetry20200221A23.0310.781.213.333.697.40
BECNBeacon Roofi20200221A14.1312.148.268.433.893.72
BELF AABel Fuse Inc20200221A889.07123.01-16.5915.00106.76106.90
BELF BBBel Fuse Inc20200221A112.3631.3620.2720.3210.7211.18
BENFranklin Res20200221A4.102.452.422.250.030.20
BEPBrookfield R20200221A10.944.041.912.242.131.80
BERYBerry Global20200221A7.721.98-2.87-2.504.854.49
BF AABrown-Forman20200221A89.2029.3828.6628.480.730.91
BF BBBrown-Forman20200221A9.113.01-0.660.343.682.67
BFAMBRIGHT HORIZ20200221A9.832.171.291.370.880.80
BFCBank First C20200221A193.6670.7629.8424.9550.7646.69
BFEBInnovator S&20200221ETF38.3116.6315.8216.230.540.40
BFINBankFinancia20200221A72.3121.5512.1118.739.442.82
BFITGlobal X Hea20200221ETF39.9215.9512.5512.553.393.39
BFORBarron's 40020200221ETF14.683.963.813.870.140.09
BFSSaul Centers20200221A33.4921.245.8612.971.998.22
BFSTBusiness Fir20200221A164.7967.2234.1534.3634.4134.20
BGBunge Limite20200221A6.682.391.061.261.341.14
BGCPBGC Partners20200221A18.486.872.002.284.874.59
BGFVBig 5 Sporti20200221A52.0113.4011.434.741.698.65
BGGBriggs & Str20200221A31.8412.115.725.365.526.74
BGIBirks Group20200221A918.79289.43289.43289.430.000.00
BGRNiShares Glob20200221ETF6.672.652.472.560.180.09
BGSB&G Foods, I20200221A9.974.774.193.510.581.26
BGSFBG Staffing20200221A48.979.603.017.216.592.39
BHBiglari Hold20200221A112.2632.6224.9326.637.726.00
BHATBlue Hat Int20200221A241.3768.2659.1256.195.7512.06
BHBBar Harbor B20200221A135.61108.40-1.63-2.32113.15113.38
BHCBausch Healt20200221A4.891.801.150.970.650.83
BHEBenchmark El20200221A15.158.501.122.951.645.53
BHFBrighthouse20200221A7.003.390.580.651.232.72
BHLBBerkshire Hi20200221A12.536.850.713.012.123.83
BHRBraemar Hote20200221A30.8514.7411.6510.273.084.47
BHTGBioHiTech Gl20200221A159.0856.1231.8330.9224.3825.33
BHVNBiohaven Pha20200221A17.455.412.482.692.942.72
BIBProShares Ul20200221ETF7.252.931.311.031.611.90
BIBLInspire 10020200221ETF23.4914.6310.4813.034.161.61
BICKFirst Trust20200221ETF53.5120.1520.1520.150.000.00
BIGBig Lots, In20200221A9.552.371.481.420.890.95
BIIBBiogen Inc.20200221A7.955.272.812.952.462.31
BILSPDR Bloombe20200221ETF1.090.350.350.350.000.00
BILLBill.com Hol20200221A39.507.644.164.513.483.13
BIMIBOQI Interna20200221A159.3635.8831.4328.404.077.48
BIOBio-Rad Labo20200221A28.506.283.654.002.402.05
BIO BBBio-Rad Labo20200221A93.631.821.821.820.000.00
BIOCBiocept, Inc20200221A49.5730.7922.6721.998.158.86
BIOLBiolase, Inc20200221A297.06117.5094.2990.7524.0826.93
BIOXBioceres Cro20200221A728.63246.10267.73163.380.0080.71
BIPBrookfield I20200221A5.212.690.650.282.042.41
BISProShares Ul20200221ETF8.603.150.330.722.812.42
BIVVanguard Int20200221ETF1.860.780.200.240.570.54
BIZDVanEck Vecto20200221ETF10.764.142.273.881.870.27
BJBJs Wholesal20200221A9.643.920.922.293.011.63
BJANInnovator S&20200221ETF34.8611.1410.6611.180.47-0.04
BJKVanEck Vecto20200221ETF38.799.869.539.490.330.37
BJRIBJ's Restaur20200221A28.418.233.353.954.674.28
BJULInnovator S&20200221ETF26.7712.7412.7412.740.000.00
BJUNInnovator S&20200221ETF48.6424.3322.5822.581.741.74
BKBank of New20200221A2.610.93-0.100.151.030.78
BKCCBlackRock Ca20200221A20.218.766.867.501.901.27
BKDBrookdale Se20200221A13.129.785.665.674.114.10
BKEThe Buckle,20200221A14.275.101.361.873.733.23
BKEPBlueknight E20200221A108.69122.14118.58117.534.304.64
BKFiShares MSCI20200221ETF27.7120.8419.0519.161.801.69
BKHBlack Hills20200221A8.205.837.097.12-1.25-1.27
BKIBlack Knight20200221A7.331.671.031.140.640.53
BKLNInvesco Seni20200221ETF4.411.631.351.340.280.28
BKNGBooking Hold20200221A13.573.181.942.061.110.98
BKRBaker Hughes20200221A5.263.472.822.810.640.66
BKSCBank of Sout20200221A76.6116.5816.2716.270.310.31
BKTIBK Technolog20200221A153.07530.98550.32524.640.466.28
BKUBankunited,20200221A4.511.500.110.141.391.36
BKYIBIO-key Inte20200221A480.58187.44175.47171.400.4715.35
BLBlackLine, I20200221A14.3011.901.574.152.357.67
BLBDBlue Bird Co20200221A27.7222.815.373.120.8319.17
BLCMBellicum Pha20200221A80.1727.688.8811.3618.6416.36
BLCNReality Shar20200221ETF56.9711.4410.7710.840.670.60
BLDTopBuild Cor20200221A16.043.800.921.392.872.41
BLDPBallard Powe20200221A9.925.010.601.264.413.75
BLDRBuilders Fir20200221A13.239.66-10.280.3519.449.36
BLESInspire Glob20200221ETF76.0315.4115.2015.200.210.21
BLFSBioLife Solu20200221A38.5218.792.813.7816.0415.22
BLHYVirtus Newfl20200221ETF37.3319.1219.1219.120.000.00
BLINBridgeline D20200221A142.8345.0532.9431.2313.1813.87
BLKBlackrock, I20200221A9.303.791.511.952.281.84
BLKBBlackbaud, I20200221A15.203.111.131.381.981.72
BLLBall Corpora20200221A5.141.110.300.300.810.81
BLMNBloomin' Bra20200221A9.745.601.482.381.823.20
BLNKBlink Chargi20200221A69.9325.5613.7818.9010.766.66
BLOKAmplify Tran20200221ETF18.4811.188.515.950.265.21
BLPHBellerophon20200221A120.8442.2836.1636.600.965.63
BLUBELLUS Healt20200221A40.2216.493.954.679.4511.74
BLUEbluebird bio20200221A16.125.081.911.873.183.22
BLVVanguard Lon20200221ETF7.081.320.841.140.470.18
BLXBanco Latino20200221A20.7110.263.231.143.229.11
BMCHBMC Stock Ho20200221A12.298.014.734.773.293.25
BMIBadger Meter20200221A19.177.514.985.232.532.27
BMLPDorsey Wrigh20200221ETF94.06106.38137.38150.26-30.66-43.40
BMOBank of Mont20200221A1.870.810.340.330.470.48
BMRABIOMERICA IN20200221A149.3324.3516.0012.116.2412.22
BMRCBank of Mari20200221A54.0413.648.448.394.515.24
BMRNBioMarin Pha20200221A8.513.712.342.601.371.11
BMTCBryn Mawr Ba20200221A27.378.535.434.923.103.61
BMYBristol-Myer20200221A1.741.070.640.660.420.40
BNDVanguard Tot20200221ETF1.170.440.320.360.120.08
BNDCFlexShares C20200221ETF13.925.294.874.870.430.43
BNDWVanguard Tot20200221ETF2.981.541.891.69-0.35-0.15
BNDXVanguard Tot20200221ETF1.730.500.340.420.160.08
BNEDBarnes & Nob20200221A38.2520.67-2.133.8611.7216.70
BNFTBenefitfocus20200221A24.9824.0111.7511.9912.5412.31
BNGOBionano Geno20200221A91.4343.1137.0132.786.0110.33
BNKDMicroSectors20200221ETN82.00114.08114.08114.080.000.00
BNKOMicroSectors20200221ETN23.64
BNKUMicroSectors20200221ETN23.2910.619.7611.070.84-0.46
BNKZMicroSectors20200221ETN72.24
BNOVInnovator S&20200221ETF34.4611.3111.3111.310.000.00
BNSBank of Nova20200221A1.801.480.690.840.790.64
BNSOBonso Electr20200221A129.5234.9934.9934.990.000.00
BOCHBank of Comm20200221A34.56105.26104.27104.281.001.00
BOCTInnovator S&20200221ETF28.953.323.323.320.000.00
BOHBank of Hawa20200221A12.732.801.211.341.601.47
BOKFBOK Financia20200221A11.982.810.941.481.871.33
BOMNBoston Omaha20200221A35.0851.5549.4448.801.692.73
BONDPIMCO Active20200221ETF2.700.950.820.900.120.04
BOOMDMC Global I20200221A50.7914.668.569.314.405.35
BOOTBoot Barn Ho20200221A10.033.42-0.461.003.882.43
BORRBorr Drillin20200221A100.1230.2720.0723.541.406.67
BOSCB.O.S. Bette20200221A210.8940.7738.17-53.688.2294.23
BOSSGlobal X Fou20200221ETF56.5014.2414.2414.240.010.00
BOTJBank of the20200221A102.6452.3828.2751.6024.240.78
BOTZGlobal X Fun20200221ETF4.851.941.131.120.810.81
BOUTInnovator IB20200221ETF146.6828.8623.4519.586.389.27
BOXBOX, INC.20200221A8.374.530.371.113.353.42
BOXLBoxlight Cor20200221A158.2571.5259.6162.5510.278.99
BPFHBoston Priva20200221A9.719.950.493.532.406.40
BPMCBlueprint Me20200221A21.396.202.012.802.723.39
BPMPBP Midstream20200221A16.375.712.221.173.474.54
BPMXBioPharmX Co20200221A97.9642.6740.3837.51-0.125.16
BPOPPopular Inc20200221A7.171.960.861.001.100.96
BPRNThe Bank of20200221A344.03158.36100.25100.6461.2259.73
BPTBP Prudhoe B20200221A31.6110.355.665.924.694.43
BPTHBio-Path Hol20200221A95.8234.4326.8526.017.828.46
BPYBrookfield P20200221A5.395.741.321.444.504.37
BRBroadridge F20200221A8.724.553.503.611.050.94
BRBRBellRing Bra20200221A63.2318.498.745.103.3113.33
BRBSBlue Ridge B20200221A255.54195.0923.1357.18177.00141.95
BRCBrady Corpor20200221A14.3315.9410.1713.425.852.52
BREWCraft Brew A20200221A9.052.581.771.990.810.59
BRFVanEck Vecto20200221ETF24.165.134.744.840.390.29
BRGBluerock Res20200221A16.525.962.502.923.463.04
BRIDBridgford Fo20200221A1192.68168.88172.62160.257.068.78
BRK AABerkshire Ha20200221A0.000.01
BRK BBBERKSHIRE HA20200221A1.981.052.802.82-1.75-1.77
BRKLBrookline Ba20200221A11.6246.881.531.5646.9446.91
BRKRBruker Corpo20200221A10.019.918.388.400.971.51
BRKSBrooks Autom20200221A19.7550.502.332.483.2446.70
BRMKBroadmark Re20200221A8.213.881.351.712.532.17
BRNBarnwell Ind20200221A482.20203.32179.48185.9117.3217.73
BROBrown & Brow20200221A3.152.100.570.731.521.37
BROGBrooge Energ20200221A461.8777.8371.8972.535.325.34
BRPBRP Group, I20200221A79.02117.5221.8422.77103.15100.73
BRPABig Rock Par20200221A1619.05
BRTBRT Apartmen20200221A49.0813.8311.8413.011.980.81
BRXBRIXMOR PROP20200221A5.132.240.800.771.431.46
BRYBerry Corpor20200221A25.3214.491.321.615.1512.81
BRZUDirexion Dai20200221ETF4.412.080.471.101.610.98
BSAEInvesco Bull20200221ETF42.8017.5517.5517.550.000.00
BSBEInvesco Bull20200221ETF25.437.637.637.630.000.00
BSBKBogota Finan20200221A27.8313.105.195.277.117.73
BSCEInvesco Bull20200221ETF34.7012.5712.5712.570.000.00
BSCKInvesco Bull20200221ETF4.703.171.591.591.631.63
BSCLInvesco Bull20200221ETF4.691.621.611.610.020.02
BSCMInvesco Bull20200221ETF11.5634.3723.1636.1611.67-1.80
BSCNInvesco Bull20200221ETF5.281.401.301.300.100.10
BSCOInvesco Bull20200221ETF13.823.313.103.240.210.07
BSCPInvesco Bull20200221ETF14.802.872.622.680.240.19
BSCQInvesco Bull20200221ETF19.615.505.385.380.120.12
BSCRInvesco Bull20200221ETF11.073.333.313.330.030.01
BSCSInvesco Bull20200221ETF11.665.375.785.36-0.410.01
BSCTInvesco Bull20200221ETF20.948.228.228.220.000.00
BSDEInvesco Bull20200221ETF35.1211.2511.2511.250.000.00
BSEPInnovator S&20200221ETF36.4515.2815.2815.280.000.00
BSETBassett Furn20200221A63.04153.5722.8523.62151.89151.11
BSGMBioSig Techn20200221A34.1018.0010.6512.063.285.92
BSIGBrightSphere20200221A22.5711.158.638.642.472.51
BSJKInvesco Bull20200221ETF4.191.441.211.210.230.23
BSJLInvesco Bull20200221ETF4.132.122.022.070.100.05
BSJMInvesco Bull20200221ETF4.451.441.231.320.220.13
BSJNInvesco Bull20200221ETF6.882.431.972.050.460.38
BSJOInvesco Bull20200221ETF6.802.702.612.640.090.06
BSJPInvesco Bull20200221ETF9.103.043.183.16-0.14-0.12
BSJQInvesco Bull20200221ETF19.434.104.054.000.050.10
BSJRInvesco Bull20200221ETF15.703.883.883.880.000.00
BSMBlack Stone20200221A16.688.605.816.042.792.56
BSMLInvesco Bull20200221ETF10.441.861.861.860.000.00
BSMMInvesco Bull20200221ETF14.916.626.626.620.000.00
BSMNInvesco Bull20200221ETF13.143.833.833.830.000.00
BSMOInvesco Bull20200221ETF12.363.113.113.110.000.00
BSMPInvesco Bull20200221ETF15.04
BSMQInvesco Bull20200221ETF9.471.951.801.800.150.15
BSMRInvesco Bull20200221ETF14.922.372.372.370.000.00
BSMSInvesco Bull20200221ETF15.261.941.941.940.000.00
BSMTInvesco Bull20200221ETF14.622.062.062.060.000.00
BSQRBSQUARE Corp20200221A747.03364.95364.95364.950.000.00
BSRRSierra Banco20200221A37.289.936.536.103.393.83
BSTCBioSpecifics20200221A63.299.778.717.511.022.26
BSVVanguard Sho20200221ETF1.230.430.320.330.110.10
BSVNBank7 Corp.20200221A111.3170.01-19.25-13.8291.8484.53
BSXBoston Scien20200221A2.512.180.680.741.491.44
BTAIBioXcel Ther20200221A55.1916.3711.587.574.588.80
BTALAGFiQ U.S. M20200221ETF28.417.490.451.257.016.24
BTEBaytex Energ20200221A89.3042.2823.9624.8714.9117.41
BTECPrincipal He20200221ETF26.488.333.51-8.731.1516.98
BTGB2Gold Corp.20200221A21.2016.669.9910.736.545.96
BTNBallantyne S20200221A967.97174.04110.49107.8679.4867.62
BTUPeabody Ener20200221A17.756.091.962.204.083.89
BTYSiPath Series20200221ETF45.73
BUGGlobal X Cyb20200221ETF58.6017.729.9613.577.754.15
BULPacer US Cas20200221ETF25.816.876.876.870.000.00
BURLBURLINGTON S20200221A9.292.621.601.481.021.14
BUSEFirst Busey20200221A15.8562.07-14.17-14.1277.4277.38
BUYUSCF SummerH20200221ETF84.609.639.639.630.000.00
BUYNUSCF SummerH20200221ETF85.07
BVBrightView H20200221A36.8520.436.8014.563.835.95
BVALBrand Value20200221ETF18.0110.3210.989.91-0.660.41
BVSNBroadvision20200221A326.33129.18145.13135.94-10.69-6.64
BWBabcock & Wi20200221A58.8812.5810.7510.09-0.652.47
BWABorgWarner I20200221A4.314.350.730.311.124.02
BWBBridgewater20200221A58.63441.66-39.40-38.67530.02526.98
BWENBroadwind En20200221A124.9490.9568.2165.990.8522.14
BWFGBankwell Fin20200221A215.5069.2952.8952.4716.2816.93
BWL AABowl America20200221A303.8132.4232.4232.420.000.00
BWXSPDR Bloombe20200221ETF3.921.740.770.770.960.97
BWXTBWX Technolo20200221A8.052.821.891.890.930.93
BWZSPDR Bloombe20200221ETF25.248.878.708.680.170.19
BXThe Blacksto20200221A2.851.340.380.200.961.14
BXCBlueLinx Hol20200221A83.6234.1614.9716.3516.9817.81
BXGBluegreen Va20200221A93.6619.5916.1615.993.413.60
BXMTBlackstone M20200221A2.992.340.37-0.011.982.36
BXPBoston Prope20200221A5.431.641.972.05-0.32-0.41
BXRXBaudax Bio,20200221A41.4719.6910.3014.845.114.85
BXSBancorpSouth20200221A7.828.430.521.441.496.97
BYByline Banco20200221A30.8422.7618.7320.064.022.71
BYDBoyd Gaming20200221A16.976.518.537.55-2.34-1.03
BYFCBroadway Fin20200221A585.88171.87176.10170.020.001.83
BYLDiShares Yiel20200221ETF12.044.283.723.780.560.50
BYNDBeyond Meat,20200221A11.394.411.722.032.692.38
BYSIBeyondSpring20200221A133.0868.4214.8713.5755.9155.72
BZHBeazer Homes20200221A21.836.513.023.093.223.41
BZQProShares Ul20200221ETF4.932.401.071.391.331.02
CCitigroup In20200221A1.421.280.590.850.690.43
CAAPCorporacion20200221A44.3215.3313.7313.221.262.10
CAASChina Automo20200221A117.8428.37-3.79-3.7932.2832.28
CABACabaletta Bi20200221A132.0340.6412.3515.3525.8325.76
CABOCable One, I20200221A0.775.104.004.350.38-0.40
CACCamden Natio20200221A35.8710.926.757.644.013.28
CACCCredit Accep20200221A27.057.755.205.272.552.48
CACGClearBridge20200221ETF30.328.296.966.961.321.32
CACICACI INTERNA20200221A17.243.952.061.841.892.12
CADECadence Banc20200221A6.614.460.520.433.934.02
CAECAE INC20200221A3.691.850.210.381.641.47
CAGConagra Bran20200221A3.832.430.570.321.862.11
CAHCardinal Hea20200221A5.304.341.391.352.952.98
CAICAI Internat20200221A54.1819.086.2314.165.104.91
CAKECheesecake F20200221A8.424.141.862.742.291.40
CALCaleres Inc20200221A20.306.144.374.931.751.21
CALACalithera Bi20200221A46.1838.075.874.7511.9532.74
CALFPacer US Sma20200221ETF8.162.924.153.85-1.23-0.94
CALMCal-Maine Fo20200221A12.2823.270.683.662.0619.05
CALXCALIX, INC.20200221A27.4210.715.994.620.766.08
CAMPCalAmp Corp.20200221A20.7628.812.376.223.0922.09
CAMTCamtek Ltd20200221A30.0012.714.413.798.378.99
CAPEiPath Shille20200221ETN10.642.052.191.82-0.140.22
CAPLCrossAmerica20200221A109.7427.4921.5321.295.596.22
CAPRCapricor The20200221A178.4071.622.51-14.3674.9887.02
CARAvis Budget20200221A10.473.610.270.973.282.64
CARACara Therape20200221A15.386.310.98-0.152.946.44
CARECARTER BANK20200221A59.7847.9111.8315.183.1431.52
CARGCarGurus, In20200221A10.313.170.621.422.551.74
CAROCarolina Fin20200221A15.3911.043.06-4.498.0015.58
CARSCars.com Inc20200221A13.474.70-0.684.305.370.40
CARVCarver Banco20200221A394.44181.88174.32173.338.628.71
CARZFirst Trust20200221ETF29.312.232.092.090.140.14
CASACasa Systems20200221A38.2213.250.764.1212.089.14
CASHMeta Financi20200221A10.466.013.413.562.602.45
CASICASI Pharmac20200221A68.0451.9319.0315.1935.1337.55
CASSCass Informa20200221A78.4930.4228.8529.141.571.28
CASYCasey's Gene20200221A13.553.191.571.511.621.68
CATCaterpillar20200221A4.221.770.021.201.750.58
CATBCatabasis Ph20200221A64.6929.7512.0312.4815.7917.34
CATCCAMBRIDGE BA20200221A156.4032.9229.8433.271.31-0.36
CATHGlobal X S&P20200221ETF38.7514.2312.4812.881.751.34
CATMCardtronics20200221A26.247.071.883.124.983.96
CATOCATO CORP20200221A23.2113.489.0310.704.452.79
CATSCatasys Inc.20200221A108.6035.2023.2721.1311.7314.14
CATYCathay Gener20200221A10.2068.050.6211.341.9154.98
CBChubb Limite20200221A5.233.07-1.31-1.094.384.16
CBANColony Bankc20200221A131.43111.1656.2256.2257.2957.29
CBATCBAK Energy20200221A306.88130.15126.47125.846.604.39
CBAYCymabay Ther20200221A57.6023.0713.4713.018.949.69
CBBCincinnati B20200221A12.758.854.626.914.221.94
CBFVCB Financial20200221A196.6245.7945.5045.510.280.28
CBIOCatalyst Bio20200221A48.5420.958.455.9812.4915.25
CBLCBL& Associa20200221A62.9431.4114.6719.3115.4912.15
CBLICleveland Bi20200221A95.9532.9229.4127.672.825.25
CBMBCBM Bancorp,20200221A67.2217.0817.6717.97-0.60-0.89
CBMGCellular Bio20200221A64.0333.737.398.8015.5124.65
CBNKCapital Banc20200221A117.8129.0412.6112.6116.4516.45
CBOECboe Global20200221A11.633.181.052.013.052.09
CBONVanEck Vecto20200221ETF22.5740.6111.0411.270.0029.22
CBPOChina Biolog20200221A14.193.962.252.961.711.00
CBRECBRE GROUP,20200221A6.343.460.910.962.552.50
CBRLCracker Barr20200221A8.921.781.652.221.151.02
CBSHCommerce Ban20200221A7.376.206.877.05-0.69-0.84
CBTCabot Corpor20200221A11.782.510.860.761.651.75
CBTXCBTX, Inc. C20200221A153.9917.8214.1614.303.653.52
CBUCommunity Ba20200221A13.826.953.953.082.993.87
CBZCBIZ, Inc.20200221A12.059.610.601.902.987.67
CCThe Chemours20200221A8.314.591.962.202.622.38
CCAPCrescent Cap20200221A27.3210.409.138.320.222.06
CCBCoastal Fina20200221A415.18222.72152.33174.49-3.7946.03
CCBGCapital City20200221A60.75148.6412.3118.413.64125.31
CCCClarivate An20200221A8.532.801.030.381.772.42
CCCLChina Cerami20200221A127.9866.4432.1746.717.3719.30
CCDCalamos Dyna20200221A21.5813.099.549.693.563.41
CCEPCoca-Cola Eu20200221A4.751.560.270.421.281.14
CCFChase Corpor20200221A161.1933.8021.5523.987.959.80
CCHCollier Cree20200221A85.8116.7813.9611.820.634.95
CCICrown Castle20200221A5.103.240.600.792.642.45
CCJCameco Corpo20200221A11.244.801.982.232.812.57
CCKCrown Holdin20200221A6.321.390.480.680.910.71
CCLCarnival Cor20200221A2.601.250.710.460.540.79
CCLPCSI Compress20200221A123.8954.0316.1023.3036.1630.95
CCMPCabot Microe20200221A27.428.805.436.213.352.59
CCNECNB Financia20200221A114.1942.9618.7516.36-3.9225.18
CCOClear Channe20200221A39.1215.909.876.335.269.56
CCOICogent Commu20200221A13.673.210.540.972.672.24
CCORCore Alterna20200221ETF10.276.693.193.193.493.49
CCRCONSOL Coal20200221A59.9629.434.0018.6711.3810.79
CCRCChina Custom20200221A455.25191.62177.63177.6314.3114.31
CCRNCross Countr20200221A30.0148.601.327.223.1240.29
CCSCENTURY COMM20200221A10.685.350.59-0.012.295.34
CCXChurchill Ca20200221A88.5166.1565.6365.630.530.53
CCXIChemoCentryx20200221A22.4519.923.063.2517.1416.95
CDAYCeridian HCM20200221A13.262.450.660.901.791.55
CDCVictoryShare20200221ETF4.444.152.522.761.631.39
CDECoeur Mining20200221A18.288.213.533.074.655.09
CDEVCentennial R20200221A34.1913.755.735.877.987.88
CDKCDK Global,20200221A10.335.660.491.981.533.63
CDLVictoryShare20200221ETF13.263.822.082.141.751.69
CDLXCardlytics,20200221A43.1210.686.737.113.843.57
CDMOAvid Bioserv20200221A39.4554.605.4811.265.1642.12
CDNACareDx, Inc.20200221A24.1412.200.935.014.697.13
CDNSCadence Desi20200221A6.583.684.341.46-0.662.22
CDORCondor Hospi20200221A18.137.407.337.330.070.07
CDRCedar Realty20200221A36.0616.7012.7217.953.89-1.25
CDTXCidara Thera20200221A79.4026.209.3011.4412.3914.73
CDWCDW Corporat20200221A7.945.522.572.502.953.02
CDXCChromaDex Co20200221A51.3120.2911.0712.709.087.61
CDXSCodexis, Inc20200221A15.879.520.156.909.432.63
CDZICADIZ, Inc.20200221A25.4529.894.837.335.0522.13
CECelanese Cor20200221A7.283.432.521.690.911.75
CECECeco Environ20200221A64.6145.227.1323.544.0821.47
CEFSSaba Closed-20200221ETF57.2016.9315.6615.661.271.27
CEICamber Energ20200221A173.1372.2059.3853.8311.0618.31
CEIXCONSOL Energ20200221A32.2510.922.302.718.548.21
CELCellcom Isra20200221A202.0143.7433.9726.671.6916.58
CELCCelcuity Inc20200221A666.73226.01107.1674.8829.18143.45
CELHCelsius Hold20200221A42.3921.643.425.6118.5216.35
CELPCypress Envi20200221A95.0045.8044.5143.671.402.13
CEMBiShares J.P.20200221ETF15.965.615.585.580.030.03
CEMIChembio diag20200221A156.9835.2915.5316.5218.6818.96
CENTCentral Gard20200221A28.9312.251.586.874.185.38
CENT AACentral Gard20200221A18.8515.260.929.004.066.24
CENXCentury Alum20200221A17.8914.36-1.662.9110.1211.42
CEPUCentral Puer20200221A58.3522.0512.6216.139.005.94
CEQPCrestwood Eq20200221A14.214.140.800.933.343.21
CERCCerecor Inc.20200221A105.0973.5712.2335.498.9437.38
CERNCerner Corp20200221A3.665.262.763.142.492.12
CERSCerus Corp20200221A23.8613.39-1.591.2414.8812.18
CETVCentral Euro20200221A22.2811.3711.3711.370.000.00
CETXCEMTREX INC.20200221A90.2634.0531.1627.301.616.77
CEVACEVA Inc.20200221A31.357.994.264.223.733.77
CEWWisdomTree20200221ETF40.4324.4524.4024.400.050.05
CEYVictoryShare20200221ETF31.8610.2311.5811.58-1.35-1.35
CEZVictoryShare20200221ETF26.567.177.177.170.000.00
CFCF Industrie20200221A5.522.401.571.760.820.64
CFAVictoryShare20200221ETF5.972.181.971.890.210.28
CFBCrossFirst B20200221A42.578.420.761.857.606.57
CFBICommunity Fi20200221A131.1844.6337.5937.597.077.07
CFBKCentral Fede20200221A68.3526.110.750.7525.7225.72
CFFACF Finance A20200221A131.517.427.267.260.170.17
CFFIC&F Financia20200221A215.3457.3845.5540.5913.4516.85
CFFNCapitol Fede20200221A7.98128.312.923.00131.76131.69
CFGCitizens Fin20200221A2.691.880.011.141.880.74
CFMSConformis, I20200221A95.2254.0132.2821.184.4032.41
CFOVictoryShare20200221ETF6.451.271.321.25-0.050.01
CFRCullen/Frost20200221A8.662.461.351.501.110.96
CFRXContraFect C20200221A123.7739.2426.1319.978.4919.26
CFXColfax Corpo20200221A10.094.691.313.281.651.41
CGThe Carlyle20200221A9.384.662.583.392.081.27
CGACHINA GREEN20200221A149.05100.25109.5493.030.007.21
CGBDTCG BDC, Inc20200221A12.207.671.792.381.925.28
CGCCanopy Growt20200221A8.304.593.553.041.041.55
CGENCompugen Ltd20200221A35.6937.3313.2611.3625.1526.66
CGIXCancer Genet20200221A161.75122.3485.00107.6810.8614.38
CGNXCognex Corp20200221A10.452.843.642.26-0.810.58
CGOCalamos Glob20200221A20.476.034.364.361.681.68
CGWInvesco S&P20200221ETF10.814.660.11-1.154.555.81
CHADDirexion Dai20200221ETF9.273.592.682.870.920.72
CHAPChaparral En20200221A201.3367.7043.2143.9723.7623.90
CHAUDirexion Dai20200221ETF7.632.431.381.191.051.24
CHCIComstock Hol20200221A514.9853.0953.0953.090.000.00
CHCOCity Holding20200221A36.2010.144.066.686.083.46
CHCTCommunity He20200221A21.7914.385.285.971.698.36
CHDChurch & Dwi20200221A5.644.51-0.92-0.875.425.37
CHDNChurchill Do20200221A16.543.952.162.181.791.77
CHEChemed Corpo20200221A21.473.831.972.121.871.71
CHEFThe Chef's W20200221A19.675.12-2.19-2.357.327.48
CHEKCheck-Cap Lt20200221A358.69104.5568.5979.4034.4225.47
CHEPAGFiQ U.S. M20200221ETF251.33
CHFSCHF Solution20200221A79.5736.2531.2324.782.4711.44
CHGGCHEGG, INC.20200221A6.622.661.031.201.631.46
CHGXChange Finan20200221ETF14.7510.5910.7710.59-0.180.00
CHHChoice Hotel20200221A9.222.040.740.981.301.06
CHICalamos Conv20200221A10.904.382.212.262.182.13
CHICGlobal X MSC20200221ETF137.4579.7379.4579.450.280.28
CHIEGlobal X MSC20200221ETF195.76249.35249.35249.350.000.00
CHIHGlobal X MSC20200221ETF123.28124.2018.2716.750.00101.53
CHIIGlobal X MSC20200221ETF215.8576.2176.2176.210.000.00
CHIKGlobal X MSC20200221ETF102.84107.3781.58112.5526.20-5.26
CHILGlobal X MSC20200221ETF40.765.775.775.770.000.00
CHIMGlobal X MSC20200221ETF243.1136.8736.8736.870.000.00
CHIQGlobal X MSC20200221ETF20.7710.97-5.7113.3316.73-2.36
CHIRGlobal X MSC20200221ETF125.8524.2323.7322.48-4.581.68
CHISGlobal X MSC20200221ETF200.9733.8710.8434.0023.11-0.12
CHIXGlobal X MSC20200221ETF22.476.502.582.603.913.90
CHKChesapeake E20200221A7.116.852.654.241.542.60
CHKPCheck Point20200221A7.382.79-0.84-0.373.633.15
CHMAChiasma, Inc20200221A43.4922.6211.0611.4511.4611.27
CHMGChemung Fina20200221A280.6079.6277.9680.993.11-1.35
CHMICHERRY HILL20200221A16.015.742.322.813.412.93
CHNALoncar China20200221ETF28.1321.1120.0520.051.151.15
CHNGChange Healt20200221A8.026.374.995.061.381.31
CHNRChina Natura20200221A526.27156.2680.58108.3077.7249.46
CHPMCHP Merger C20200221A174.0897.1195.9888.100.008.91
CHRACharah Solut20200221A272.90261.8917.9428.61268.55247.68
CHRSCoherus BioS20200221A13.673.670.58-1.033.094.71
CHRWC.H. Robinso20200221A6.151.590.310.491.291.10
CHSChicos FAS,20200221A24.9810.893.714.027.186.87
CHTRCharter Comm20200221A10.816.391.121.893.254.49
CHUYChuy's Holdi20200221A35.2115.530.604.714.2010.75
CHWCalamos Glob20200221A21.3314.035.966.628.177.52
CHWYChewy, Inc.20200221A12.128.7410.788.41-2.450.34
CHYCalamos Conv20200221A14.234.713.553.731.160.97
CICIGNA Corpor20200221A7.212.971.982.131.000.85
CIACitizens, In20200221A45.5910.101.682.918.427.19
CIBRFirst Trust20200221ETF11.994.722.354.370.530.36
CIDVictoryShare20200221ETF18.857.748.237.74-0.490.00
CIDMCinedigm Cor20200221A393.42138.50138.00110.07-15.0628.13
CIENCiena Corpor20200221A5.202.730.230.242.502.49
CIFSChina Intern20200221A392.52107.7595.5095.2713.1112.79
CIGIColliers Int20200221A12.452.681.260.991.431.70
CIICCrescent Cap20200221A81.647.157.157.150.000.00
CILVictoryShare20200221ETF27.5845.8544.7445.851.110.00
CIMChimera Inve20200221A4.521.920.480.981.430.94
CINFCincinnati F20200221A6.103.863.103.160.760.70
CINRCINER RESOUR20200221A106.2215.2513.8113.811.441.44
CIOCITY OFFICE20200221A10.107.595.495.402.102.19
CIRCIRCOR Inter20200221A36.7212.729.188.483.244.23
CITCIT Group In20200221A8.762.120.670.791.451.33
CIVBCivista Banc20200221A50.6876.30-10.92-9.7189.9188.70
CIXComp X Inter20200221A489.48203.43182.03189.7221.6113.83
CIZVictoryShare20200221ETF18.717.596.646.650.950.94
CIZNCitizens Hol20200221A324.07157.41157.41157.410.000.00
CJJDChina Jo-Jo20200221A112.0136.1016.3121.8116.9814.30
CKHSeacor Holdi20200221A35.2618.776.5217.183.091.59
CKPTCheckpoint T20200221A170.4379.6151.9366.4210.8013.02
CKXCKX Lands, I20200221A425.50106.5599.64101.366.995.24
CLColgate-Palm20200221A1.701.211.071.090.140.11
CLARClarus Corpo20200221A44.9224.088.768.911.6514.84
CLBCore Laborat20200221A15.904.022.021.892.002.13
CLBKColumbia Fin20200221A10.9263.691.862.0066.4165.92
CLBSCaladrius Bi20200221A299.3482.2140.3637.9622.7743.04
CLCTCollectors U20200221A65.1982.2319.4476.8865.375.35
CLDBCORTLAND BNC20200221A702.34350.67350.67350.670.000.00
CLDRCloudera, In20200221A9.454.720.210.474.514.25
CLDTCHATHAM LODG20200221A10.523.801.473.182.320.62
CLDXCelldex Ther20200221A61.5522.2311.6713.718.908.53
CLFCleveland-Cl20200221A14.124.762.372.382.392.38
CLFDClearfield,20200221A214.14244.25197.5196.703.21140.98
CLGXCorelogic, I20200221A8.411.640.991.070.650.56
CLHClean Harbor20200221A12.992.710.951.281.761.42
CLIMack-Cali Re20200221A7.883.810.871.002.962.85
CLIRClearSign Te20200221A261.7873.0045.6933.5719.8339.25
CLIXProShares Lo20200221ETF16.794.684.634.680.050.01
CLMTCalumet Spec20200221A63.8417.396.986.1810.1011.23
CLNCColony Credi20200221A14.3111.251.009.392.311.86
CLNEClean Energy20200221A36.1620.746.525.3114.2815.49
CLNYColony Capit20200221A20.266.688.174.79-1.491.89
CLOUGlobal X Clo20200221ETF12.153.992.522.691.471.30
CLPRClipper Real20200221A66.6550.2914.055.464.4144.44
CLPSCLPS Incorpo20200221A120.1546.2340.9042.716.143.52
CLPTClearPoint N20200221A195.7588.2461.8735.5438.1253.06
CLRCONTINENTAL20200221A7.073.671.281.392.392.28
CLRBCellectar Bi20200221A106.9753.3529.1331.0518.5922.48
CLRGIQ Chaikin U20200221ETF11.845.205.954.96-0.750.24
CLROClearOne, In20200221A863.5048.64-19.07-19.0768.6768.67
CLSCelestica, I20200221A13.564.472.042.172.432.31
CLSDClearside Bi20200221A97.0141.5820.6833.639.177.87
CLSKCLEANSPARK I20200221A456.73132.5582.6280.7251.1852.91
CLSNCelsion Corp20200221A119.4646.4530.1427.718.0818.38
CLTLInvesco Trea20200221ETF1.570.750.940.94-0.19-0.19
CLUBTown Sports20200221A212.7660.2641.9043.1617.5017.17
CLVSClovis Oncol20200221A13.315.592.292.543.303.05
CLWClearwater P20200221A34.1814.222.065.326.568.88
CLWTEuro Tech Ho20200221A320.7165.3468.7443.33-0.7221.91
CLXClorox Compa20200221A4.532.140.781.091.361.05
CLXTCalyxt, Inc.20200221A68.1448.820.466.6350.8143.25
CMCanadian Imp20200221A1.910.93-0.420.101.350.82
CMAComerica Inc20200221A5.531.53-0.16-0.071.681.60
CMBMCambium Netw20200221A181.3425.7311.2112.4914.0813.30
CMBSiShares CMBS20200221ETF8.042.331.712.080.630.25
CMCCommercial M20200221A7.795.510.741.201.624.31
CMCLCaledonia Mi20200221A138.0366.4726.8114.3448.9256.64
CMCOColumbus McK20200221A31.5045.432.975.652.9437.83
CMCS AAComcast Corp20200221A2.241.690.230.741.460.95
CMCTCIM Commerci20200221A99.1413.9110.8711.131.662.77
CMDCantel Medic20200221A16.024.522.062.062.462.46
CMDYiShares Bloo20200221ETF53.4816.967.418.369.558.59
CMECME Group In20200221A5.287.520.740.720.646.74
CMFiShares Cali20200221ETF3.171.261.581.53-0.31-0.26
CMGChipotle Mex20200221A12.173.151.671.781.481.37
CMICummins Inc.20200221A6.292.831.331.571.501.26
CMLSCumulus Medi20200221A136.6760.4719.9920.5841.7242.30
CMOCapstead Mor20200221A12.735.181.522.823.662.37
CMPCompass Mine20200221A16.946.154.161.411.984.73
CMPRCimpress PLC20200221A23.653.900.761.023.142.89
CMRECostamare In20200221A16.0610.013.004.377.015.64
CMRXChimerix, In20200221A66.5227.3513.896.9312.6120.42
CMSCMS Energy C20200221A1.991.210.320.260.890.95
CMTCore Molding20200221A362.4097.0676.7876.7821.7521.75
CMTLComtech Tele20200221A24.6945.782.518.702.3536.02
CNXtrackers MS20200221ETF24.2520.2019.7619.750.440.46
CNACNA Financia20200221A11.475.193.253.361.941.84
CNATConatus Phar20200221A113.9640.3230.8029.139.7011.21
CNBK AACentury Banc20200221A106.3713.788.4611.695.332.09
CNBSAmplify Seym20200221ETF56.2818.1916.0518.192.140.00
CNCCentene Corp20200221A6.472.21-0.890.383.101.83
CNCEConcert Phar20200221A77.6630.6220.2520.1410.4010.53
CNCRLoncar Cance20200221ETF36.6716.9915.6915.601.301.39
CNDTConduent Inc20200221A28.9012.760.986.7411.286.02
CNETChinaNet Onl20200221A82.5036.0330.5130.515.545.54
CNFRConifer Hold20200221A570.28249.97221.45221.4529.2429.24
CNHICNH INDUSTRI20200221A10.514.141.361.532.782.60
CNICanadian Nat20200221A2.971.230.680.600.550.63
CNKCinemark Hol20200221A15.199.196.717.602.451.59
CNMDCONMED Corpo20200221A13.536.703.943.512.753.18
CNNBCINCINNATI B20200221A85.28
CNNECannae Holdi20200221A36.3715.7213.9812.131.543.60
CNOCNO Financia20200221A5.797.053.503.453.553.60
CNOBCenter Banco20200221A21.1739.22-0.314.154.5234.40
CNPCenterPoint20200221A4.072.260.560.671.701.59
CNQCanadian Nat20200221A3.421.710.160.191.551.52
CNRCornerstone20200221A23.5912.523.221.603.9110.87
CNRGSPDR S&P Ken20200221ETF18.2112.6812.3312.810.36-0.13
CNSCohen & Stee20200221A14.544.745.674.13-0.940.61
CNSLConsolidated20200221A17.9911.341.846.864.624.52
CNSPCNS Pharmace20200221A86.0539.6528.8528.8510.8210.82
CNSTConstellatio20200221A48.1212.358.859.493.002.86
CNTGCentogene N.20200221A644.57154.33133.05134.75-5.7519.21
CNTYCentury Casi20200221A34.6774.8169.7269.015.995.81
CNXCNX Resource20200221A15.536.083.384.082.672.01
CNXMCNX Midstrea20200221A10.593.60-0.960.944.562.65
CNXNPC Connectio20200221A29.0217.511.962.4715.6915.17
CNXTVanEck Vecto20200221ETF17.649.934.558.690.491.25
CNYAiShares MSCI20200221ETF22.345.925.755.760.170.16
COGlobal Cord20200221A51.8519.639.9110.259.749.40
COCPCocrystal Ph20200221A180.3570.4458.7854.1110.7016.35
CODACoda Octopus20200221A112.9625.4915.7818.755.836.73
CODICompass Dive20200221A21.736.94-0.77-1.287.408.23
CODXCo-Diagnosti20200221A50.5922.3418.1622.212.900.11
COFCapital One20200221A3.222.390.190.002.202.39
COFSCHOICEONE FI20200221A587.17146.72146.72146.720.000.00
COGCabot Oil &20200221A8.273.576.032.84-2.480.72
COHNCohen & Comp20200221A386.9988.3451.3169.2232.2619.30
COHRCoherent Inc20200221A27.687.633.914.213.663.42
COHUCohu Inc20200221A24.304.210.671.143.523.08
COKECoca-Cola Co20200221A74.5412.507.335.684.086.30
COLBColumbia Ban20200221A10.7138.282.377.861.2429.50
COLDAmericold Re20200221A17.975.060.232.234.702.84
COLLCollegium Ph20200221A27.6212.133.133.934.028.10
COLMColumbia Spo20200221A9.473.640.552.581.161.07
COMDirexion Aus20200221ETF46.27
COMBGraniteShare20200221ETF22.4510.6110.5110.460.100.15
COMMCommScope Ho20200221A8.833.66-0.720.474.383.19
COMTiShares Comm20200221ETF18.975.495.505.53-0.02-0.04
CONECyrusOne Inc20200221A8.808.720.801.821.486.77
CONNConn's Inc.20200221A18.038.15-0.312.686.535.46
COOThe Cooper C20200221A11.372.40-0.011.892.420.52
COOPMr. Cooper G20200221A18.1710.632.556.102.124.52
COPConocoPhilli20200221A2.461.081.271.44-0.19-0.35
COPXGlobal X Cop20200221ETF29.8113.976.046.647.957.34
CORCoresite Rea20200221A9.952.190.550.731.641.46
CORECore Mark Ho20200221A22.7552.181.065.072.8045.51
CORPPIMCO Invest20200221ETF6.051.431.401.510.03-0.08
CORRCorEnergy In20200221A28.0412.313.966.742.575.55
CORTCorcept Ther20200221A32.849.486.824.752.234.74
CORVCorrevio Pha20200221A42.4528.8624.1725.372.213.49
COSTCostco Whole20200221A4.761.79-2.24-2.154.033.95
COTYCOTY INC20200221A8.993.88-0.421.384.302.54
COUPCoupa Softwa20200221A14.695.731.832.252.533.47
COWiPath Series20200221ETN46.0013.4213.4213.440.00-0.02
COWNCowen Inc. C20200221A18.184.510.080.894.443.62
COWZPacer US Cas20200221ETF6.063.842.832.941.010.89
CPCanadian Pac20200221A5.771.340.470.570.870.77
CPACopa Holding20200221A20.343.171.441.631.731.54
CPAAConyers Park20200221A183.49132.80132.80132.800.000.00
CPAHCounterpath20200221A155.2691.8313.879.7382.9284.62
CPBCampbell Sou20200221A4.071.17-1.01-1.042.182.21
CPECallon Petro20200221A34.6813.665.747.187.896.46
CPFCentral Paci20200221A10.538.704.286.074.412.63
CPGCRESCENT POI20200221A31.5013.575.146.028.247.55
CPHCCanterbury P20200221A281.6661.8452.9148.2710.3213.69
CPHIChina Pharma20200221A81.6042.9329.4332.1210.5510.81
CPICPI Inflatio20200221ETF17.935.114.504.500.620.62
CPIXCumberland P20200221A321.3136.7634.1332.17-3.924.46
CPKChesapeake U20200221A54.0120.0819.1017.640.992.43
CPLGCorePoint Lo20200221A35.8917.269.9315.637.221.63
CPLPCapital Prod20200221A24.897.955.405.282.552.67
CPRICapri Holdin20200221A7.134.692.953.631.751.06
CPRTCopart Inc20200221A5.602.48-2.11-0.024.582.49
CPRXCatalyst Pha20200221A20.199.213.274.455.954.77
CPSCooper-Stand20200221A36.3212.305.535.356.686.98
CPSHCPS Technolo20200221A563.87200.52171.88150.5036.1049.93
CPSIComputer Pro20200221A45.6110.733.874.606.726.13
CPSSConsumer Por20200221A163.86411.3746.0445.27487.72472.36
CPSTCapstone Tur20200221A104.4242.3042.4729.900.5112.41
CPTCamden Prope20200221A5.101.530.640.870.890.66
CPTACapitala Fin20200221A25.867.563.024.354.543.21
CPZCalamos Long20200221A135.6263.5357.1958.155.305.36
CQPCheniere Ene20200221A25.298.152.993.395.134.78
CQQQInvesco Chin20200221ETF12.265.483.914.301.571.19
CRCrane Compan20200221A10.985.373.894.401.450.97
CRAICRA Internat20200221A69.6215.698.073.435.7912.23
CRAKVanEck Vecto20200221ETF36.1910.9610.4410.960.000.00
CRBNiShares MSCI20200221ETF20.184.093.123.320.960.77
CRBPCorbus Pharm20200221A22.9210.161.894.258.255.91
CRCCalifornia R20200221A19.5316.63-19.67-7.3136.7924.32
CRD AACrawford & C20200221A70.3351.775.1816.9412.6934.43
CRD BBCrawford & C20200221A88.1519.9410.7811.149.168.80
CREECree Inc20200221A9.993.881.731.902.151.98
CREGChina Recycl20200221A168.7972.0063.7060.958.4611.03
CREXCREATIVE REA20200221A550.30128.21128.21128.210.000.00
CRHMCRH Medical20200221A41.2817.626.486.3311.4711.64
CRICarter's Inc20200221A9.512.060.921.091.140.97
CRISCuris Inc20200221A204.9147.8035.1448.8310.06-0.99
CRKComstock Res20200221A31.5617.165.014.475.2412.61
CRLCharles Rive20200221A9.112.141.151.160.990.98
CRMsalesforce.c20200221A3.731.320.500.290.821.03
CRMDCorMedix Inc20200221A75.7120.8616.2816.434.524.46
CRMTAmerica's Ca20200221A44.568.634.414.324.634.72
CRNCCerence Inc.20200221A37.1810.717.327.583.483.27
CRNTCeragon Netw20200221A53.1922.1914.014.306.1517.86
CRNXCrinetics Ph20200221A186.3546.3745.0144.771.611.64
CRONCronos Group20200221A13.975.692.672.413.003.27
CROPIQ Global Ag20200221ETF52.101.631.631.630.000.00
CROXCrocs, Inc.20200221A13.4510.638.899.241.731.39
CRSCarpenter Te20200221A16.695.472.022.113.453.36
CRSACrescent Acq20200221A1453.74741.59741.59741.590.000.00
CRSPCRISPR Thera20200221A16.996.162.232.753.933.40
CRTCross Timber20200221A75.6519.358.369.3810.509.97
CRTXCortexyme, I20200221A179.6041.6026.5625.3911.3116.21
CRUSCirrus Logic20200221A11.574.420.472.913.951.50
CRVLCorvel Corp20200221A43.677.612.752.913.032.82
CRVSCorvus Pharm20200221A67.8228.987.263.2215.7425.25
CRWDCrowdStrike20200221A11.374.790.161.264.623.53
CRWSCrown Crafts20200221A60.0111.346.828.074.533.27
CRYCryoLife, In20200221A25.449.673.143.396.516.27
CSAVictoryShare20200221ETF25.333.293.253.290.050.00
CSBVictoryShare20200221ETF19.386.046.056.00-0.020.04
CSBRChampions On20200221A107.7958.3229.5637.4431.6123.32
CSCOCisco System20200221A2.184.661.941.792.732.88
CSDInvesco S&P20200221ETF12.773.090.850.872.242.22
CSFVictoryShare20200221ETF12.483.721.382.762.340.95
CSFLCenterState20200221A7.062.240.630.861.611.38
CSGPCoStar Group20200221A19.655.002.322.712.662.28
CSGSCSG Systems20200221A14.832.751.301.431.671.54
CSIICardiovascul20200221A19.196.540.86-2.143.868.66
CSIQCanadian Sol20200221A14.635.671.802.333.873.35
CSLCarlisle Com20200221A10.572.740.680.532.072.22
CSLTCASTLIGHT HE20200221A93.7650.2914.7826.1819.8024.07
CSMProShares La20200221ETF7.092.782.672.670.110.11
CSMLIQ Chaikin U20200221ETF15.665.582.192.203.403.38
CSODCornerstone20200221A14.1711.772.632.989.218.86
CSPICSP Inc.20200221A383.86356.38175.43174.50205.23206.15
CSPRCasper Sleep20200221A37.0414.138.999.805.094.34
CSQCalamos Stra20200221A14.1210.492.936.551.183.92
CSSEChicken Soup20200221A179.09146.5299.7387.0331.5759.20
CSTECaesarstone20200221A36.0821.125.285.381.8215.42
CSTLCastle Biosc20200221A94.2424.488.7011.7012.5512.80
CSTMConstellium20200221A8.463.780.581.652.322.12
CSTRCapStar Fina20200221A40.1881.521.811.9283.0082.76
CSUCapital Seni20200221A107.4526.9718.9616.366.8710.63
CSVCarriage Ser20200221A21.749.202.612.956.346.26
CSWCCapital Sout20200221A18.026.775.445.601.331.17
CSWICSW Industri20200221A34.2411.234.224.345.556.90
CSXCSX Corporat20200221A3.191.930.240.471.691.46
CTASCintas Corp20200221A10.354.212.242.381.971.83
CTBCooper Tire20200221A16.2326.301.092.9325.8323.96
CTBICommunity Tr20200221A48.5313.068.9910.323.822.73
CTEKCynergisTek,20200221A382.7297.7578.3279.3414.1218.36
CTGComputer Tas20200221A85.3217.3911.119.385.938.01
CTHRCharles & Co20200221A168.8446.9047.0346.98-0.21-0.08
CTIBYunhong CTI20200221A138.9441.7937.1144.31-1.87-2.50
CTICCTI BioPharm20200221A103.9445.1912.7817.2930.0628.02
CTLCenturyLink,20200221A7.573.21-0.69-1.853.905.06
CTLTCATALENT, IN20200221A9.231.941.181.090.760.84
CTMXCytomX Thera20200221A28.1323.374.544.3619.1519.31
CTOConsolidated20200221A49.1911.018.689.212.331.80
CTRAContura Ener20200221A54.3025.6915.85-1.561.6827.02
CTRCCentric Bran20200221A266.01142.5755.5734.54-1.3399.30
CTRECARTRUST REI20200221A15.5512.898.608.502.584.38
CTRMCastor Marit20200221A163.3768.9860.4551.747.3217.21
CTRNCiti Trends,20200221A49.3323.0413.736.936.2716.04
CTSCTS Corporat20200221A21.3725.951.2220.583.315.34
CTSHCognizant Te20200221A2.377.020.032.730.844.29
CTSOCytosorbents20200221A40.2920.173.997.118.6412.92
CTTCATCHMARK TI20200221A14.5811.571.676.202.505.36
CTVACorteva, Inc20200221A4.632.143.652.32-1.51-0.18
CTXRCitius Pharm20200221A153.1265.8347.0444.4619.5921.66
CTXSCitrix Syste20200221A4.627.940.834.250.863.66
CUBCubic Corpor20200221A13.166.810.532.752.794.04
CUBAHerzfeld Car20200221A61.3517.8516.0515.530.002.31
CUBECubeSmart20200221A8.687.421.055.841.911.58
CUBICUSTOMERS BA20200221A15.1413.502.1510.211.923.27
CUECue Biopharm20200221A80.3348.788.9922.6612.1825.47
CUICUI Global,20200221A194.6472.2067.4967.574.824.67
CULPCulp, Inc.20200221A79.063.842.362.621.281.23
CUOContinental20200221A385.58130.17107.7892.9831.0937.70
CUREDirexion Dai20200221ETF7.632.510.520.781.991.73
CUROCURO Group H20200221A28.074.56-2.29-2.796.827.34
CUTInvesco MSCI20200221ETF17.005.515.395.420.120.10
CUTRCutera, Inc.20200221A35.0939.301.781.405.1736.22
CUZCousins Prop20200221A5.390.830.260.260.570.58
CVACovanta Hold20200221A9.043.80-10.44-11.6014.2515.41
CVBFCVB Financia20200221A5.9319.780.422.111.7717.60
CVCOCavco Indust20200221A119.8420.729.4110.229.0210.50
CVCYCentral Vall20200221A96.2871.8614.5272.96-4.66-1.10
CVECenovus Ener20200221A11.065.840.801.705.054.14
CVEOCIVEO CORPOR20200221A81.6632.3130.1729.291.922.98
CVETCovetrus, In20200221A17.795.720.590.874.984.86
CVGICommercial V20200221A26.7152.513.187.434.1144.25
CVGWCalavo Growe20200221A18.225.082.322.542.772.54
CVICVR ENERGY,20200221A15.795.902.462.923.362.98
CVIACovia Holdin20200221A114.3623.4817.7313.903.949.59
CVLTCommault Sys20200221A11.002.003.514.081.411.39
CVLYCodorus Vall20200221A253.1549.0848.1042.660.526.39
CVMCel-Sci Corp20200221A45.8919.289.749.389.589.96
CVNACarvana Co.20200221A14.804.471.522.162.862.31
CVRChicago Rive20200221A88.5633.3533.3533.350.000.00
CVSCVS HEALTH C20200221A2.610.87-0.070.430.940.43
CVTICovenant Tra20200221A28.3912.840.960.484.7312.24
CVUCPI Aerostru20200221A54.6618.1113.2113.724.914.40
CVVCVD Equipmen20200221A171.4651.9655.9955.99-4.00-4.00
CVXChevron Corp20200221A1.940.58-1.38-0.921.961.50
CVYInvesco Zack20200221ETF20.827.937.267.420.670.50
CWCurtiss-Wrig20200221A11.415.142.903.232.251.92
CWBSPDR Bloombe20200221ETF2.050.860.360.570.510.29
CWBCCommunity We20200221A176.0614.8513.222.680.1712.12
CWBRCohBar, Inc.20200221A241.5878.3784.6562.10-1.1516.21
CWCOConsolidated20200221A39.5125.1518.0117.697.187.50
CWEBDirexion Dai20200221ETF31.5410.989.9010.761.080.22
CWENClearway Ene20200221A14.313.581.911.961.671.62
CWEN AAClearway Ene20200221A17.425.013.523.651.491.36
CWHCamping Worl20200221A15.116.564.153.462.413.10
CWISPDR MSCI AC20200221ETF4.291.661.521.660.150.02
CWKCushman & Wa20200221A11.5112.500.676.322.156.17
CWSAdvisorShare20200221ETF43.2926.4926.8626.49-0.370.00
CWSTCasella Wast20200221A28.9422.024.379.213.2112.55
CWTCalifornia W20200221A12.2213.4311.7211.871.711.56
CXDCChina XD Pla20200221A74.0160.6537.0836.9224.5724.76
CXOCONCHO RESOU20200221A5.183.240.130.113.113.13
CXPCOLUMBIA PRO20200221A6.101.63-0.170.981.800.65
CXSEWisdomTree T20200221ETF16.444.490.753.283.741.21
CXWCoreCivic, I20200221A14.077.823.245.614.602.21
CYCypress Semi20200221A4.271.430.830.890.600.54
CYANCyanotech Co20200221A197.21156.24156.24156.240.000.00
CYBWisdomTree20200221ETF122.1450.9250.8550.850.070.07
CYBECyberoptics20200221A49.4311.336.595.784.095.57
CYBRCyberArk Sof20200221A13.417.641.652.492.215.12
CYCCCyclacel Pha20200221A195.79148.88139.83140.688.298.24
CYCNCyclerion Th20200221A59.7668.00-3.590.2972.3568.97
CYDChina Yuchai20200221A68.2421.3515.8312.844.948.50
CYHCommunity He20200221A15.528.171.132.196.915.99
CYRNCYREN Ltd.20200221A249.4660.2237.8728.2113.9831.62
CYRXCryoPort, In20200221A25.738.34-1.42-2.609.7610.98
CYTKCytokinetics20200221A23.4117.835.024.5012.9513.51
CZAInvesco Zack20200221ETF13.586.535.687.330.85-0.80
CZNCCitizens & N20200221A241.46423.68-17.56-10.17527.59465.15
CZRCaesars Ente20200221A6.913.091.592.151.500.94
CZWICitizens Com20200221A164.1324.7223.1724.281.560.44
CZZCosan Limite20200221A16.915.851.401.784.414.07
DDominion Ene20200221A2.465.421.401.554.033.89
DACDanaos Corpo20200221A60.1622.107.888.1714.2413.98
DAIOData I/O Cor20200221A279.71114.28107.64110.103.044.19
DAKTDaktronics I20200221A37.4531.4110.4629.6821.321.74
DALDelta Air Li20200221A2.391.200.030.431.170.77
DALIFirst Trust20200221ETF9.5938.6737.9338.860.74-0.19
DALTAnfield Capi20200221ETF31.0211.4510.4110.411.041.04
DANDana Incorpo20200221A7.962.771.191.311.581.46
DARDARLING INGR20200221A5.655.811.982.103.823.70
DAREDare Bioscie20200221A131.3965.9944.9748.1718.5117.89
DAUDExchange-Tra20200221ETN62.2029.9129.3229.440.590.48
DAUGFT Cboe Vest20200221ETF23.75
DAXGlobal X Fun20200221ETF103.4525.6625.6625.660.000.00
DBDeutsche Ban20200221A9.713.771.041.222.732.54
DBAWXtrackers MS20200221ETF14.917.877.987.77-0.110.10
DBDDiebold Nixd20200221A14.756.10-3.56-4.039.6510.12
DBEFXtrackers MS20200221ETF2.931.440.290.431.151.01
DBEHiM DBi Hedge20200221ETF25.77
DBEMXtrackers MS20200221ETF66.4319.9620.0620.05-0.11-0.10
DBEUXtrackers MS20200221ETF3.391.390.13-0.071.251.44
DBEZXtrackers MS20200221ETF15.897.996.627.971.370.02
DBGRXtrackers MS20200221ETF63.8710.775.3410.530.310.24
DBIDesigner Bra20200221A9.914.312.552.591.761.72
DBJPXtrackers MS20200221ETF3.861.050.200.220.850.83
DBLVAdvisorShare20200221ETF42.3016.6615.1615.151.501.51
DBMFiM DBi Manag20200221ETF16.678.738.728.740.02-0.01
DBVTDBV Technolo20200221A21.865.251.802.383.442.87
DBXDropbox, Inc20200221A8.063.830.421.553.032.28
DCARDropCar, Inc20200221A162.9949.0450.0743.30-0.805.74
DCHFExchange-Tra20200221ETN42.7114.9814.9814.980.000.00
DCIDonaldson Co20200221A11.142.411.641.610.770.80
DCODucommun Inc20200221A59.9721.498.479.9811.9011.52
DCOMDime Communi20200221A16.6446.573.0011.391.9834.17
DCPDCP Midstrea20200221A13.874.063.073.200.990.86
DCPHDeciphera Ph20200221A23.719.102.58-0.843.379.87
DDDuPont de Ne20200221A3.111.641.400.960.240.68
DDD3D Systems C20200221A10.604.223.001.941.222.27
DDGProshares Sh20200221ETF47.5517.0810.9710.976.116.11
DDIVFirst Trust20200221ETF12.305.935.765.180.170.75
DDLSWisdomTree D20200221ETF72.9531.4330.9230.340.561.08
DDMProShares Ul20200221ETF3.891.170.800.730.370.44
DDOGDatadog, Inc20200221A14.773.470.431.743.041.73
DDSDillards Inc20200221A25.905.051.862.283.182.78
DDWMWisdomTree D20200221ETF15.434.962.854.182.110.78
DEDeere & Comp20200221A8.854.641.812.962.811.67
DEAEasterly Gov20200221A4.6014.700.300.371.3514.36
DEACDiamond Eagl20200221A47.5714.5111.7911.862.672.66
DECKDeckers Outd20200221A11.583.771.331.362.442.41
DEEFXtrackers FT20200221ETF41.4241.4241.420.000.00
DEFInvesco Defe20200221ETF36.4314.4518.6115.53-4.24-1.08
DEFAiShares Adap20200221ETF21.8425.9325.9325.930.000.00
DEIDouglas Emme20200221A6.051.620.620.701.000.91
DELLDell Technol20200221A7.162.581.581.741.000.85
DEMWisdomTree E20200221ETF7.694.093.723.560.370.53
DENNDENNY'S CORP20200221A9.258.245.295.302.962.95
DESWisdomTree U20200221ETF6.203.39-0.20-0.193.583.57
DESPDespegar.com20200221A29.937.195.164.762.022.43
DEURExchange-Tra20200221ETN12.982.190.810.991.381.21
DEUSXtrackers Ru20200221ETF19.866.215.766.070.440.14
DEWWisdomTree G20200221ETF35.415.415.425.41-0.010.00
DFEWisdomTree E20200221ETF13.605.170.602.654.572.52
DFENDirexion Dai20200221ETF19.4611.4611.938.18-0.473.27
DFFNDIFFUSION PH20200221A84.7838.6631.9031.825.866.85
DFINDonnelley Fi20200221A30.9710.147.227.162.852.98
DFJWisdomTree J20200221ETF11.003.612.893.040.720.57
DFNDReality Shar20200221ETF53.659.5712.5712.70-3.00-3.12
DFNLDavis Select20200221ETF41.219.967.868.272.111.69
DFSDiscover Fin20200221A4.041.72-0.32-0.432.042.15
DFVLiPath US Tre20200221ETF62.51
DFVSiPath US Tre20200221ETF311.75263.20263.20263.200.000.00
DGDollar Gener20200221A5.001.780.470.731.311.05
DGAZVelocityShar20200221ETN21.125.571.831.743.733.82
DGBPExchange-Tra20200221ETN21.735.34-10.04-10.0415.3815.38
DGIC AADonegal Grou20200221A68.95281.519.1653.551.17211.03
DGIC BBDonegal Grou20200221A1678.43
DGIIDigi Interna20200221A22.1510.265.42-0.034.9010.37
DGLDVelocityShar20200221ETF17.384.18-0.150.914.333.27
DGLYDigital Ally20200221A92.0741.0135.8035.854.775.17
DGPDB Gold Doub20200221ETN37.7713.3010.9511.792.341.51
DGREWisdomTree T20200221ETF46.869.559.219.440.340.11
DGROiShares Core20200221ETF2.411.690.400.531.291.16
DGRSWisdomTree T20200221ETF28.187.247.127.180.110.06
DGRWWisdomTree T20200221ETF3.551.320.810.890.520.43
DGSWisdomTree E20200221ETF9.021.821.611.330.200.48
DGTSPDR Global20200221ETF28.138.00-1.141.939.126.06
DGXQuest Diagno20200221A7.534.894.543.670.341.22
DGZDB Gold Shor20200221ETN93.8722.7319.2421.243.201.49
DHID.R. Horton20200221A3.123.311.751.281.562.04
DHILDiamond Hill20200221A21.5639.1924.6831.120.030.00
DHRDanaher Corp20200221A4.622.16-1.26-0.923.413.07
DHSWisdomTree U20200221ETF3.560.930.610.800.320.13
DHTDHT HOLDINGS20200221A18.477.454.565.332.882.12
DHXDHI Group, I20200221A49.5243.878.2840.166.213.71
DIASPDR Dow Jon20200221ETF0.806.886.706.660.180.22
DIALColumbia Div20200221ETF13.804.324.064.230.260.09
DIETDefiance Nex20200221ETF18.4913.9021.329.45-7.404.44
DIGProShares Ul20200221ETF8.343.560.721.782.841.78
DIMWisdomTree I20200221ETF17.475.365.325.330.040.03
DINDine Brands20200221A16.605.38-0.460.174.115.20
DINTDavis Select20200221ETF61.4416.5611.0016.055.600.51
DIODDiodes Inc20200221A21.8719.302.17-0.452.2919.55
DISThe Walt Dis20200221A1.441.743.242.04-1.50-0.30
DISC AADiscovery, I20200221A3.693.222.092.261.130.97
DISC BBDiscovery, I20200221A492.97173.09173.09173.090.000.00
DISC KKDiscovery, I20200221A3.712.400.971.151.441.26
DISHDISH Network20200221A3.886.670.501.121.195.51
DITAMCON Distri20200221A
DIVGlobal X Sup20200221ETF7.924.902.524.362.380.53
DIVAAGFiQ Hedged20200221ETF85.868.3022.069.74-13.76-1.44
DIVBiShares U.S.20200221ETF6.061.26-3.96-3.715.224.98
DIVCC-Tracks Exc20200221ETN428.02
DIVOAmplify CWP20200221ETF23.508.128.258.70-0.13-0.59
DIVYReality Shar20200221ETF90.3015.506.016.019.509.50
DJCBETRACS Bloom20200221ETN1125.42305.08305.08305.080.000.00
DJCIETRACS Linke20200221ETN39.2310.2710.2710.270.000.00
DJDInvesco Dow20200221ETF32.1114.1214.0014.090.020.04
DJPiPath Bloomb20200221ETN4.912.382.042.160.330.22
DJPYExchange-Tra20200221ETN21.769.279.279.270.000.00
DKDelek US Hol20200221A13.963.681.712.441.961.23
DKLDELEK LOGIST20200221A41.1710.405.767.834.642.57
DKSDick's Sport20200221A5.771.780.150.331.631.46
DLADelta Appare20200221A136.8257.5356.2357.111.240.42
DLBDolby Labora20200221A6.261.610.370.361.241.25
DLBRVelocityShar20200221ETN97.1725.55-3.404.7928.9520.76
DLHCDLH Holdings20200221A198.1162.7848.9548.9513.8613.86
DLNWisdomTree U20200221ETF3.121.070.970.980.090.09
DLNGDYNAGAS LNG20200221A108.6060.3753.8444.809.2615.59
DLPHDelphi Techn20200221A8.963.382.072.271.261.11
DLPNDolphin Ente20200221A525.02298.31231.90262.8768.8836.52
DLRDigital Real20200221A3.701.871.251.220.630.65
DLSWisdomTree I20200221ETF7.952.882.292.220.590.66
DLTHDuluth Holdi20200221A28.1711.884.353.444.638.41
DLTRDollar Tree20200221A3.792.281.040.371.241.90
DLXDeluxe Corpo20200221A13.175.771.310.572.035.19
DMACDiaMedica Th20200221A169.2547.3035.8239.397.227.89
DMDVAAM S& P Dev20200221ETF27.938.748.748.740.000.00
DMLPDorchester M20200221A39.6411.781.257.6410.434.15
DMPIDelMar Pharm20200221A156.1467.5939.4033.9819.7033.45
DMRCDigimarc Cor20200221A44.4628.864.763.357.9824.79
DMREDeltaShares20200221ETF59.443.963.963.960.000.00
DMRIDeltaShares20200221ETF108.09
DMRLDeltaShares20200221ETF91.8122.28-3.9755.3426.32-33.13
DMRMDeltaShares20200221ETF87.7028.1328.1328.130.000.00
DMRSDeltaShares20200221ETF203.8978.00-55.71-17.4375.2296.17
DMTKDermTech, In20200221A182.1356.6740.7353.608.343.05
DNKNDunkin' Bran20200221A6.581.440.810.850.630.59
DNLWisdomTree G20200221ETF14.935.564.334.451.231.11
DNLIDenali Thera20200221A36.2722.651.48-3.636.1825.81
DNNDenison Mine20200221A153.1089.9975.0669.2014.6620.85
DNOVFT Cboe Vest20200221ETF32.3327.0127.0127.010.000.00
DNOWNOW INC.20200221A11.604.441.801.972.632.47
DNRDenbury Reso20200221A7.033.762.513.291.280.50
DODiamond Offs20200221A28.7510.798.628.092.082.70
DOCPHYSICIANS R20200221A5.037.130.67-0.541.447.65
DOCUDocuSign, In20200221A12.393.990.090.043.883.95
DOGProShares Sh20200221ETF2.230.990.230.540.760.46
DOGSArrow Dogs o20200221ETF110.13
DOGZDogness (Int20200221A560.84234.06148.11148.1192.0292.02
DOLWisdomTree I20200221ETF16.237.436.426.431.001.00
DOMODomo, Inc. C20200221A36.6649.2147.6546.561.692.67
DONWisdomTree U20200221ETF6.402.362.062.070.300.29
DOOWisdomTree i20200221ETF17.838.318.348.34-0.02-0.02
DOOOBRP Inc. Com20200221A13.338.930.176.997.071.94
DOORMASONITE INT20200221A16.265.354.634.410.720.95
DORMDorman Produ20200221A24.895.272.263.073.012.20
DOVDover Corpor20200221A8.013.570.85-0.122.723.69
DOWDow Inc.20200221A4.726.404.274.182.122.21
DOXAmdocs Limit20200221A4.913.960.740.603.243.39
DPHCDiamondPeak20200221A16.0011.96-21.67-21.6733.6833.68
DPSTDirexion Dai20200221ETF23.259.215.165.381.643.81
DPWDPW Holdings20200221A67.8730.7814.0420.2312.6810.53
DPZDomino's Piz20200221A7.413.672.202.341.471.33
DRADDigirad Corp20200221A220.0795.0694.7894.770.280.29
DREDuke Realty20200221A2.692.230.971.181.261.06
DRHDiamondRock20200221A20.306.977.7110.58-0.76-3.57
DRIDarden Resta20200221A4.611.97-0.130.102.111.88
DRIODarioHealth20200221A133.8837.8020.8720.8717.0417.04
DRIPDirexion Dai20200221ETF27.998.052.903.475.154.58
DRIVGlobal X Aut20200221ETF40.4916.8713.5714.763.302.11
DRNDirexion Dai20200221ETF44.1314.4214.3714.280.030.14
DRNADicerna Phar20200221A24.4116.851.26-0.603.7717.20
DRQDril-Quip, I20200221A20.704.604.032.640.571.97
DRRMarket Vecto20200221ETN
DRRXDurect Corp20200221A48.6924.1216.5414.667.569.54
DRSKAptus Define20200221ETF16.079.529.499.040.030.48
DRTTDIRTT Enviro20200221A58.0416.2415.8215.770.410.46
DRVDirexion Dai20200221ETF40.7013.589.4810.124.113.46
DRWWisdomTree G20200221ETF40.358.128.458.45-0.32-0.32
DSDrive Shack20200221A29.8925.3023.4521.821.863.48
DSEDuff & Phelp20200221A34.5132.1331.2531.480.880.65
DSGXDescartes Sy20200221A10.683.030.010.223.022.81
DSIiShares MSCI20200221ETF4.872.001.821.940.180.06
DSKEDaseke, Inc.20200221A63.7334.167.1615.5910.4018.35
DSLVVelocityShar20200221ETF20.476.023.193.752.832.27
DSPGDSP Group In20200221A22.086.28-0.271.506.554.79
DSSDocument Sec20200221A59.8444.4223.8625.4520.1319.23
DSSIDiamond S Sh20200221A25.5210.067.307.622.762.43
DSTLDistillate U20200221ETF25.465.634.615.411.020.22
DSWLDeswell Indu20200221A419.20175.59175.59175.590.000.00
DSXDiana Shippi20200221A59.3524.0617.3117.994.876.05
DTDynatrace, I20200221A9.032.910.981.601.931.31
DTDWisdomTree U20200221ETF3.911.431.221.070.220.36
DTEDTE Energy C20200221A3.220.990.720.980.270.02
DTEADAVIDsTEA In20200221A227.4769.5752.0543.8014.7725.64
DTECALPS Disrupt20200221ETF17.293.522.803.370.720.16
DTHWisdomTree I20200221ETF20.869.049.569.26-0.52-0.23
DTILPrecision Bi20200221A57.5120.4412.8411.156.989.29
DTNWisdomTree U20200221ETF4.210.920.710.750.210.17
DTODB Crude Oil20200221ETN334.3342.4361.8229.47-16.8912.91
DTSSDatasea Inc.20200221A299.2794.9986.68129.780.91-35.22
DTULiPath US Tre20200221ETF215.19
DTUSiPath US Tre20200221ETF408.92
DTYLiPath US Tre20200221ETF166.6696.8496.8496.840.000.00
DUGProShares Ul20200221ETF8.533.741.282.352.461.39
DUKDuke Energy20200221A2.552.170.240.591.931.59
DUOTDuos Technol20200221A229.1070.9961.7956.228.9114.95
DURAVanEck Vecto20200221ETF9.629.518.218.870.340.63
DUSADavis Select20200221ETF47.8017.7517.7517.750.000.00
DUSLDirexion Dai20200221ETF39.156.788.446.87-1.66-0.09
DUSTDirexion Dai20200221ETF21.059.514.925.194.604.32
DVADaVita Inc.20200221A5.832.330.501.221.831.11
DVAXDynavax Tech20200221A22.218.97-2.56-0.0711.539.04
DVDDover Motors20200221A75.0537.277.121.9230.7535.51
DVLUFirst Trust20200221ETF22.81
DVNDevon Energy20200221A4.952.480.631.161.851.32
DVOLFirst Trust20200221ETF10.857.457.877.81-0.42-0.36
DVOPSource Divid20200221ETF63.701.131.131.130.000.00
DVPDeep Value E20200221ETF21.552.452.212.430.250.02
DVYiShares Sele20200221ETF1.872.020.740.781.281.24
DVYAiShares Asia20200221ETF44.237.137.137.130.000.00
DVYEiShares Emer20200221ETF14.914.474.464.720.01-0.24
DWASInvesco DWA20200221ETF18.846.225.695.500.530.71
DWATArrow Invest20200221ETF121.1469.0869.0869.080.000.00
DWAWAdvisorShare20200221ETF13.826.295.245.241.051.05
DWCRArrow DWA Co20200221ETF87.29
DWEQAdvisorShare20200221ETF43.52
DWFISPDR Dorsey20200221ETF20.227.567.567.560.000.00
DWLDDavis Select20200221ETF42.2612.6612.2212.310.430.35
DWMWisdomTree I20200221ETF20.266.994.735.012.271.99
DWMCAdvisorShare20200221ETF382.7433.2233.2233.220.000.00
DWMFWisdomTree I20200221ETF69.829.128.088.081.041.04
DWPPFirst Trust20200221ETF37.4216.2016.0316.040.170.16
DWSHAdvisorShare20200221ETF37.4413.4012.4213.750.65-0.35
DWSNDawson Geoph20200221A96.0526.807.76-0.0819.8926.92
DWUSAdvisorShare20200221ETF12.21
DWXSPDR S&P Int20200221ETF5.572.201.861.830.340.37
DXDynex Capita20200221A13.054.613.102.991.521.63
DXCDXC Technolo20200221A5.333.011.822.241.190.76
DXCMDexCom, Inc.20200221A13.595.511.332.602.712.91
DXDProShares Ul20200221ETF4.622.001.471.390.530.61
DXGEWisdomTree G20200221ETF56.9222.7822.9022.70-0.120.08
DXJWisdomTree J20200221ETF1.971.320.800.720.520.60
DXJSWisdomTree J20200221ETF44.3212.0411.7211.270.300.75
DXLGDestination20200221A358.27153.37103.38105.0816.5646.85
DXPEDXP Enterpri20200221A59.6052.64-7.332.0261.5651.96
DXYNDixie Group20200221A324.50107.00107.00107.000.000.00
DYDycom Indust20200221A19.685.963.524.022.441.93
DYAIDyadic Inter20200221A77.4924.0610.0110.7214.1413.49
DYLSWisdomTree D20200221ETF19.808.288.237.430.050.84
DYNFBlackRock U.20200221ETF11.915.064.884.880.180.18
DYNTDynatronics20200221A94.4143.8240.2538.621.485.13
DZKDirexion Dai20200221ETF20.975.545.195.710.36-0.17
DZSIDASAN Zhone20200221A112.9271.4164.8165.514.685.89
DZZDB Gold Doub20200221ETN147.5534.7029.2228.145.566.60
EAElectronic A20200221A4.302.951.921.511.031.43
EAFGrafTech Int20200221A10.683.070.000.233.072.84
EAGGiShares ESG20200221ETF7.631.621.351.530.280.09
EARNELLINGTON RE20200221A31.324.983.633.591.351.39
EARSAuris Medica20200221A117.1336.6731.6025.441.3211.19
EASGXtrackers MS20200221ETF19.307.627.627.620.000.00
EASIAmplify EASI20200221ETF19.420.440.440.440.000.00
EASTEASTSIDE DIS20200221A470.74245.53197.14197.3759.6557.98
EATBrinker Inte20200221A11.702.840.631.152.211.69
EBEventbrite,20200221A17.557.491.001.933.515.54
EBAYeBay Inc20200221A2.942.680.711.451.971.23
EBFEnnis, Inc.20200221A14.653.49-0.44-0.943.924.43
EBIXEbix Inc20200221A18.358.431.451.436.987.03
EBIZGlobal X E-c20200221ETF25.5820.688.459.2712.2711.44
EBMTEagle Bancor20200221A250.2543.8942.9843.65-0.030.24
EBNDSPDR Bloombe20200221ETF4.131.340.710.780.630.56
EBSEmergent Bio20200221A44.2013.7710.7411.151.072.62
EBSBMeridian Ban20200221A18.6313.1913.2513.23-0.05-0.03
EBTCEnterprise B20200221A158.4345.5028.2929.0717.2616.53
ECHiShares MSCI20200221ETF9.464.322.242.522.081.79
ECHOEcho Global20200221A24.7714.078.228.405.865.70
ECLEcolab, Inc.20200221A5.902.912.022.270.890.64
ECLNFirst Trust20200221ETF13.608.788.788.780.000.00
ECNSiShares MSCI20200221ETF82.5524.1322.7622.761.371.37
ECOLUS Ecology,20200221A20.985.262.172.233.093.04
ECOMCHANNELADVIS20200221A33.0811.98-4.00-3.1814.1815.16
ECONColumbia Eme20200221ETF35.3510.577.227.203.343.36
ECORelectroCore,20200221A292.7796.4988.2483.437.8613.03
ECOWPacer Emergi20200221ETF71.05
ECPGEncore Capit20200221A31.135.941.061.184.884.75
ECTECA Marcellu20200221A151.6550.4750.4150.410.060.06
EDConsolidated20200221A5.064.492.142.262.362.24
EDCDirexion Dai20200221ETF5.562.121.260.900.861.21
EDENiShares MSCI20200221ETF23.154.694.103.580.581.10
EDITEditas Medic20200221A18.307.643.223.824.403.82
EDIVSPDR S&P Eme20200221ETF21.257.196.876.130.311.05
EDNTEdison Natio20200221A465.12139.25-8.147.35161.63134.78
EDOGALPS Emergin20200221ETF42.0611.0611.0611.060.000.00
EDOWFirst Trust20200221ETF20.635.425.245.420.180.00
EDRYEuroDry Ltd.20200221A1567.03156.25156.25156.250.000.00
EDSAEdesa Biotec20200221A164.2757.3637.6035.2611.3821.94
EDUCEducational20200221A118.1921.4214.4216.126.345.30
EDVVanguard Wor20200221ETF7.641.690.740.860.950.84
EDZDirexion Dai20200221ETF2.871.410.110.201.301.21
EEEl Paso Elec20200221A3.380.870.730.740.140.13
EEFTEuronet Worl20200221A11.6312.5211.3311.541.190.98
EEHELEMENTS Lin20200221ETN338.77
EELVInvesco S&P20200221ETF56.2312.179.1711.843.010.33
EEMiShares MSCI20200221ETF2.311.070.350.380.720.69
EEMAiShares MSCI20200221ETF19.336.416.046.080.370.33
EEMDAAM S&P Emer20200221ETF123.796.266.266.260.000.00
EEMOInvesco S&P20200221ETF94.6244.3844.3844.380.000.00
EEMSiShares MSCI20200221ETF43.679.699.419.450.290.25
EEMViShares Edge20200221ETF2.761.301.201.210.100.09
EEMXSPDR MSCI Em20200221ETF25.153.763.283.280.470.47
EESWisdomTree U20200221ETF10.912.800.860.891.941.90
EETProShares Ul20200221ETF31.546.846.535.860.300.97
EEVProShares Tr20200221ETF4.464.524.344.350.190.17
EEXEmerald Hold20200221A34.7411.844.068.603.593.25
EFAiShares MSCI20200221ETF1.470.920.510.470.400.45
EFADProShares MS20200221ETF17.736.136.136.130.000.00
EFASGlobal X MSC20200221ETF37.1914.5811.5111.513.083.08
EFAViShares Edge20200221ETF1.420.440.310.330.140.11
EFAXSPDR MSCI EA20200221ETF47.6219.3418.7819.430.56-0.10
EFCEllington Fi20200221A5.722.640.791.361.861.28
EFGiShares MSCI20200221ETF14.783.533.223.280.310.25
EFNLiShares MSCI20200221ETF27.092.740.421.132.321.61
EFOProShares Ul20200221ETF76.5429.7229.7229.720.000.00
EFOIEnergy Focus20200221A109.0847.0132.7234.9714.1512.15
EFSCEnterprise F20200221A16.525.23-0.582.855.812.39
EFUProShares Tr20200221ETF31.0846.8446.5346.630.310.21
EFViShares MSCI20200221ETF2.311.421.071.050.350.37
EFXEquifax, Inc20200221A9.224.995.685.50-0.69-0.51
EFZProShares Tr20200221ETF11.934.043.183.200.850.84
EGANeGain Corpor20200221A42.8613.295.511.545.8311.73
EGBNEagle Bancor20200221A17.5221.579.2911.593.189.82
EGHT8x8, Inc. Co20200221A11.457.984.016.410.841.56
EGLEEagle Bulk S20200221A60.1228.1219.0318.639.259.57
EGOEldorado Gol20200221A11.485.52-0.330.535.824.99
EGOVNIC Inc20200221A19.3014.781.535.971.728.76
EGPEastGroup Pr20200221A8.128.164.734.593.433.56
EGPTVanEck Vecto20200221ETF149.0952.9151.6151.601.061.31
EGRXEagle Pharma20200221A30.6413.452.792.5110.7011.07
EGYVaalco Energ20200221A61.3022.608.648.0612.4514.55
EHCEncompass He20200221A10.772.390.680.991.711.40
EHTHeHealth, Inc20200221A37.0113.434.8310.677.642.73
EIDOiShares MSCI20200221ETF4.253.230.911.452.351.80
EIDXEidos Therap20200221A102.6426.7816.2613.129.9013.65
EIGEmployers Ho20200221A20.909.921.923.472.906.42
EIGIEndurance In20200221A30.7813.583.755.879.857.73
EIGREiger BioPha20200221A37.6810.3415.5814.38-5.66-4.04
EINCVanEck Vecto20200221ETF68.49115.99112.75112.753.253.25
EIRLiShares MSCI20200221ETF20.272.861.922.000.940.86
EISiShares MSCI20200221ETF58.3210.8111.2810.45-0.470.36
EIXEdison Inter20200221A6.352.721.822.790.90-0.07
EJANInnovator MS20200221ETF34.246.556.526.550.030.00
EJULInnovator MS20200221ETF38.7414.3113.6213.620.690.69
EKARIdeanomics N20200221ETF26.176.406.406.400.000.00
EKSOEkso Bionics20200221A25.7912.549.229.093.013.46
ELThe Estee La20200221A6.102.29-0.65-0.562.932.85
ELAEnvela Corpo20200221A109.2059.5931.4842.153.7617.26
ELANElanco Anima20200221A4.982.161.571.530.590.63
ELDWisdomTree E20200221ETF36.6111.9510.3810.471.561.48
ELFe.l.f. Beaut20200221A12.154.313.293.721.030.59
ELGXEndologix In20200221A198.03102.3196.7389.2010.2113.20
ELLOEllomay Capi20200221A1369.49451.51234.62234.62227.13227.13
ELMDElectromed,20200221A83.15127.4923.9215.577.29106.54
ELOXEloxx Pharma20200221A122.1242.7419.5324.3522.2618.43
ELSEquity Lifes20200221A7.472.622.221.390.391.23
ELSEElectro-Sens20200221A243.1451.7815.466.590.0044.88
ELTKEltek Ltd20200221A162.4752.2648.8845.233.527.05
ELVTElevate Cred20200221A37.4413.985.954.146.019.83
ELYCallaway Gol20200221A10.812.901.501.591.331.32
EMAGVanEck Vecto20200221ETF49.0721.9721.9721.970.000.00
EMANeMagin Corpo20200221A168.9270.0843.9850.9226.2919.31
EMBiShares J.P.20200221ETF0.870.330.140.150.190.18
EMBHiShares Inte20200221ETF27.806.786.786.780.000.00
EMCBWisdomTree E20200221ETF76.8314.8514.8514.850.000.00
EMCFEmclaire Fin20200221A266.5174.0071.0970.290.133.67
EMCGWisdomTree E20200221ETF48.6540.6146.2144.13-5.10-3.55
EMDVProShares MS20200221ETF62.399.569.499.560.070.00
EMEEMCOR Group,20200221A11.986.910.801.902.454.99
EMFMGlobal X MSC20200221ETF67.2550.8553.8454.84-3.03-4.03
EMGFiShares Edge20200221ETF22.754.664.274.400.400.26
EMHYiShares J.P.20200221ETF6.613.702.573.191.140.51
EMIFiShares Emer20200221ETF82.8426.2820.9320.935.445.44
EMIHXtrackers Em20200221ETF113.4577.9377.9377.930.000.00
EMKREmcore Corp20200221A49.6216.1318.9816.08-2.870.05
EMLEastern Comp20200221A161.2323.0318.893.930.4919.01
EMLCVanEck Vecto20200221ETF3.002.061.651.680.410.38
EMLPFirst Trust20200221ETF4.471.491.061.050.430.43
EMMFWisdomTree E20200221ETF49.446.196.176.170.020.02
EMMSEmmis Commun20200221A169.9066.2066.2066.200.000.00
EMNEastman Chem20200221A9.242.830.881.151.951.68
EMNTPIMCO Enhanc20200221ETF12.5219.9419.9419.940.000.00
EMPEntergy Miss20200221A20.827.377.067.270.310.10
EMQQEMQQ The Eme20200221ETF20.296.253.734.062.522.19
EMREmerson Elec20200221A4.373.35-2.53-0.935.864.27
EMSGXtrackers MS20200221ETF37.0522.3122.2122.910.09-0.60
EMSHProShares Sh20200221ETF85.9622.5219.2322.523.300.00
EMTLSPDR DoubleL20200221ETF9.904.684.584.680.100.00
EMTYProShares De20200221ETF18.7513.097.2513.175.83-0.08
EMXEMX Royalty20200221A70.0633.9329.3729.652.644.28
EMXCiShares MSCI20200221ETF26.598.966.387.162.581.80
ENBEnbridge, In20200221A2.451.540.400.591.140.95
ENBLENABLE MIDST20200221A13.555.682.653.083.032.60
ENDPEndo Interna20200221A16.906.840.811.296.045.56
ENFRAlerian Ener20200221ETF35.4017.4616.5116.760.950.71
ENGENGlobal Cor20200221A128.7877.2644.7352.3732.5825.07
ENLCENLINK MIDST20200221A23.1225.413.2721.316.524.15
ENLVEnlivex Ther20200221A475.3065.7459.6658.963.466.77
ENOBEnochian Bio20200221A193.0874.7453.4259.5825.2215.30
ENORiShares MSCI20200221ETF34.1810.5510.1910.190.360.36
ENPHEnphase Ener20200221A8.113.321.231.652.091.67
ENREnergizer Ho20200221A12.122.901.521.711.381.19
ENSEnerSys, Inc20200221A13.335.42-0.031.295.444.12
ENSGThe Ensign G20200221A20.257.020.722.222.064.78
ENSVEnservco Cor20200221A112.5393.6014.1929.2376.8265.45
ENTGlobal Eagle20200221A320.50204.34196.52184.9512.5519.42
ENTAEnanta Pharm20200221A33.337.573.213.294.224.28
ENTGEntegris Inc20200221A10.255.430.991.631.123.75
ENTRERShares Ent20200221ETF21.805.361.211.394.143.97
ENTXEntera Bio L20200221A1063.78244.35186.02183.5016.0458.01
ENVENVESTNET, I20200221A28.218.41-5.58-0.4813.838.91
ENVAEnova Intern20200221A19.8621.370.834.685.0816.54
ENZEnzo Biochem20200221A77.4641.0233.7529.056.9511.95
ENZLiShares Trus20200221ETF35.2716.0214.8514.481.171.54
EOGEOG Resource20200221A5.311.930.680.791.251.14
EOLSEvolus, Inc.20200221A29.6611.094.278.056.873.05
EPACEnerpac Tool20200221A13.808.541.104.792.243.73
EPAMEPAM SYSTEMS20200221A20.634.562.022.542.542.02
EPAYBottomline T20200221A16.054.360.852.443.501.92
EPCEdgewell Per20200221A11.334.251.572.232.662.03
EPDEnterprise P20200221A3.911.430.250.301.181.13
EPHEiShares MSCI20200221ETF7.432.381.451.590.920.78
EPIWisdomTree I20200221ETF4.341.761.111.150.640.60
EPIXESSA Pharma20200221A174.33126.55127.32127.140.19-0.60
EPMEvolution Pe20200221A42.928.153.734.324.423.84
EPOLiShares MSCI20200221ETF5.891.791.331.340.480.45
EPPiShares MSCI20200221ETF4.251.491.161.140.330.34
EPREPR Properti20200221A7.263.140.551.431.521.72
EPRFInnovator S&20200221ETF22.406.155.345.340.810.81
EPRTEssential Pr20200221A7.903.192.221.850.971.34
EPSWisdomTree U20200221ETF5.192.541.422.511.120.03
EPSNEpsilon Ener20200221A348.6873.2573.2573.250.000.00
EPUiShares MSCI20200221ETF24.239.117.607.571.511.54
EPVProShares Ul20200221ETF20.916.454.694.951.761.50
EPZMEpizyme, Inc20200221A30.4713.382.963.4910.499.96
EQEquillium, I20200221A278.94101.1899.4484.756.5616.35
EQALInvesco Russ20200221ETF7.344.572.552.482.032.09
EQBKEquity Bancs20200221A56.7815.3512.6412.692.702.65
EQCEquity Commo20200221A7.041.830.770.891.060.94
EQHEquitable Ho20200221A4.421.67-0.160.011.831.66
EQIXEquinix, Inc20200221A11.985.153.563.691.581.45
EQLALPS Equal S20200221ETF24.677.786.676.881.110.90
EQMEQM Midstrea20200221A11.734.851.801.053.053.80
EQREquity Resid20200221A3.113.36-1.63-1.324.984.67
EQRRProShares Eq20200221ETF11.922.652.812.65-0.160.00
EQSEquus Total20200221A972.82340.74340.74340.740.000.00
EQTEQT CORP20200221A17.967.54-6.95-0.8014.438.34
EQWLInvesco S&P20200221ETF27.147.898.037.89-0.130.00
EQXEquinox Gold20200221A18.005.853.734.022.111.83
ERAERA GROUP IN20200221A48.2816.6711.5711.125.025.54
ERFEnerplus Cor20200221A20.548.853.022.335.786.52
ERIEldorado Res20200221A9.763.281.781.921.461.36
ERIEErie Indemni20200221A29.066.502.552.792.463.52
ERIIEnergy Recov20200221A13.268.97-1.61-1.4110.6110.40
ERMEquityCompas20200221ETF42.7416.8916.5416.540.350.35
EROSEROS INTERNA20200221A39.4317.709.189.967.987.75
ERSXERShares Non20200221ETF64.56
ERUSiShares MSCI20200221ETF8.592.392.122.430.27-0.04
ERXDirexion Dai20200221ETF8.083.761.090.592.673.17
ERYDirexion Dai20200221ETF7.812.440.530.521.911.92
ESEversource E20200221A3.350.760.020.140.740.62
ESBKElmira Savin20200221A190.07137.4224.6024.60116.05116.05
ESCAEscalade Inc20200221A322.45191.71165.73164.1927.8028.50
ESEESCO Technol20200221A16.368.880.875.492.193.38
ESEAEuroseas Ltd20200221A1260.84469.26343.52343.52130.80130.80
ESGFlexShares T20200221ETF5.272.65-1.89-0.873.153.51
ESGDiShares Trus20200221ETF10.751.931.581.680.350.25
ESGEiShares, Inc20200221ETF6.782.452.022.270.430.18
ESGGFlexShares S20200221ETF23.498.908.898.900.020.00
ESGNColumbia Sus20200221ETF94.9941.2115.3834.871.756.30
ESGREnstar Group20200221A72.3215.0813.4413.171.451.91
ESGSColumbia Sus20200221ETF82.78101.54101.54101.540.000.00
ESGUiShares Trus20200221ETF3.941.651.461.340.180.31
ESGVVanguard ESG20200221ETF4.761.350.951.240.400.11
ESIElement Solu20200221A8.883.421.481.431.941.99
ESLTElbit System20200221A36.3310.168.618.611.541.55
ESMLiShares ESG20200221ETF18.279.608.738.830.870.77
ESNGDirexion MSC20200221ETF314.75196.22191.18191.185.155.15
ESNTEssent Group20200221A9.166.43-0.660.882.285.53
ESPEspey Mfg. &20200221A218.04110.2430.0487.850.0021.78
ESPOVanEck Vecto20200221ETF20.318.137.167.160.970.96
ESPREsperion The20200221A34.6611.163.665.016.386.14
ESQEsquire Fina20200221A362.85104.0247.5647.5058.8358.89
ESRTEMPIRE STATE20200221A7.822.781.62-0.851.003.63
ESSEssex Proper20200221A8.722.170.700.741.471.42
ESSAESSA Bancorp20200221A66.39150.5974.6874.6779.1479.12
ESTAEstablishmen20200221A111.5629.7015.3418.0112.3911.73
ESTCElastic N.V.20200221A22.795.492.623.352.862.14
ESTEEarthstone E20200221A50.4816.972.992.7513.8314.23
ESXBCommunity Ba20200221A56.5428.47-54.36-53.4483.1482.22
ETEnergy Trans20200221A8.294.050.611.443.152.61
ETFCE*Trade Fina20200221A2.462.711.292.121.420.60
ETHEthan Allen20200221A18.529.465.385.534.083.93
ETHOETF Managers20200221ETF20.916.35-28.384.3234.712.03
ETMEntercom Com20200221A23.2718.215.871.523.1116.56
ETNEaton Corpor20200221A4.442.15-0.63-0.512.792.66
ETNB89bio, Inc.20200221A714.32192.39172.99173.62-3.3418.20
ETONEton Pharmac20200221A81.3431.5319.0719.675.8711.74
ETREntergy Corp20200221A4.211.550.810.930.730.61
ETRNEquitrans Mi20200221A11.204.081.151.372.932.70
ETSYEtsy, Inc.20200221A8.854.110.831.712.002.40
ETTXEntasis Ther20200221A425.08137.2083.4996.7249.2240.70
EUDGWisdomTree E20200221ETF53.9228.1228.1228.120.000.00
EUDVProShares MS20200221ETF34.626.545.755.120.791.42
EUFNiShares MSCI20200221ETF5.422.581.281.481.291.09
EUMProShares Tr20200221ETF5.722.580.600.961.981.62
EUMFWisdomTree E20200221ETF88.8436.9653.0236.96-16.000.00
EUMViShares Edge20200221ETF42.319.8210.6210.62-0.80-0.80
EURLDirexion Dai20200221ETF15.029.387.459.111.930.27
EURNEURONAV NV20200221A10.614.75-0.050.294.804.46
EURZXtrackers Eu20200221ETF104.2350.6948.5348.532.152.15
EUSAiShares MSCI20200221ETF12.363.643.573.250.060.38
EUSCWisdomTree E20200221ETF28.2811.5211.5311.53-0.01-0.01
EVEaton Vance20200221A8.131.641.060.910.570.72
EVAEnviva Partn20200221A21.088.256.536.711.731.54
EVBGEverbridge,20200221A19.005.822.601.373.214.45
EVBNEvans Bancor20200221A126.9936.7235.9636.170.760.55
EVCEntravision20200221A56.6056.7311.7141.143.6815.38
EVEREverQuote, I20200221A55.0115.347.138.417.816.98
EVFMEvofem Biosc20200221A84.0193.4720.5516.4979.8881.33
EVGNEVOGENE LTD.20200221A379.23429.17526.58430.112.49-0.95
EVHEvolent Heal20200221A15.499.581.406.563.363.02
EVIEVI Industri20200221A115.5164.594.7316.3763.0550.91
EVKEver-Glory I20200221A2575.44322.58322.58322.580.000.00
EVLOEvelo Biosci20200221A115.1029.5839.8124.47-16.625.10
EVOKEvoke Pharma20200221A87.1733.2624.4022.894.9410.40
EVOLEvolving Sys20200221A1220.39319.55273.93324.2928.10-5.48
EVOPEVO Payments20200221A22.746.724.314.472.412.24
EVREvercore Inc20200221A11.883.001.351.521.641.48
EVRGEvergy, Inc.20200221A4.013.681.832.021.841.66
EVRIEveri Holdin20200221A10.898.034.665.013.373.04
EVSIEnvision Sol20200221A123.4030.5126.4025.044.165.47
EVTCEVERTEC, INC20200221A15.085.44-3.69-2.259.147.69
EVXVanEck Vecto20200221ETF20.4816.4916.3716.770.12-0.27
EWEdwards Life20200221A8.671.721.121.280.610.45
EWAiShares MSCI20200221ETF4.401.320.580.780.740.52
EWBCEast-West Ba20200221A7.962.611.461.541.151.07
EWCiShares MSCI20200221ETF3.301.340.430.640.910.70
EWCOInvesco Exch20200221ETF37.1922.2823.0021.80-0.710.48
EWDiShares MSCI20200221ETF3.501.500.380.301.131.21
EWGiShares MSCI20200221ETF3.431.550.350.441.211.11
EWGSiShares MSCI20200221ETF20.58126.95126.95126.950.000.00
EWHiShares MSCI20200221ETF4.231.910.821.001.090.91
EWIiShares MSCI20200221ETF3.372.262.281.62-0.010.64
EWJiShares MSCI20200221ETF1.770.810.170.260.640.54
EWJEiShares MSCI20200221ETF16.433.523.523.520.000.00
EWJViShares MSCI20200221ETF22.9912.8612.9312.93-0.07-0.07
EWKiShares MSCI20200221ETF14.316.916.056.570.860.34
EWLiShares MSCI20200221ETF2.401.110.230.370.880.74
EWMiShares MSCI20200221ETF3.881.490.460.400.921.09
EWMCInvesco S&P20200221ETF17.315.975.885.970.090.00
EWNiShares MSCI20200221ETF3.981.630.990.830.640.80
EWOiShares MSCI20200221ETF28.976.194.865.161.331.03
EWPiShares MSCI20200221ETF3.461.190.730.880.460.31
EWQiShares MSCI20200221ETF3.141.440.410.521.030.92
EWREInvesco S&P20200221ETF11.152.392.192.230.200.16
EWSiShares MSCI20200221ETF4.441.991.211.330.770.65
EWSCInvesco S&P20200221ETF25.629.579.579.570.000.00
EWTiShares MSCI20200221ETF2.551.02-0.120.061.140.96
EWUiShares MSCI20200221ETF3.061.350.520.650.840.71
EWUSiShares MSCI20200221ETF55.6211.869.7311.012.130.85
EWVProShares Tr20200221ETF19.514.953.613.451.351.50
EWWiShares MSCI20200221ETF2.381.270.480.510.790.76
EWXSPDR S&P Eme20200221ETF15.293.032.292.050.730.97
EWYiShares MSCI20200221ETF1.721.320.570.800.760.52
EWZiShares MSCI20200221ETF2.353.051.962.221.090.83
EWZSiShares MSCI20200221ETF17.765.473.533.901.941.57
EXASExact Scienc20200221A12.524.202.532.831.671.37
EXCExelon Corpo20200221A2.153.271.301.431.971.84
EXELExelixis Inc20200221A6.404.080.270.942.003.13
EXFOEXFO INC.20200221A76.0322.2014.399.324.3012.84
EXIiShares Glob20200221ETF18.846.736.496.530.240.20
EXKEndeavour Si20200221A49.2519.7613.7611.575.568.19
EXLSExlService H20200221A22.543.812.542.141.271.68
EXPEagle Materi20200221A14.523.301.591.301.712.00
EXPCExperience I20200221A76.1711.9811.9311.930.050.05
EXPDExpeditors I20200221A4.8222.110.422.111.0419.51
EXPEExpedia Grou20200221A4.611.991.071.730.920.26
EXPIeXp World Ho20200221A51.1431.0212.7424.243.616.76
EXPOExponent Inc20200221A16.9024.621.222.612.8121.65
EXPRExpress, Inc20200221A22.9110.383.444.726.905.65
EXRExtra Space20200221A6.751.650.490.851.160.80
EXTNExterran Cor20200221A45.2614.635.552.734.2411.84
EXTRExtreme Netw20200221A16.6022.942.337.774.8414.99
EYENational Vis20200221A18.6813.581.011.692.1011.76
EYEGEyegate Phar20200221A155.8656.1646.1143.268.0112.88
EYENEyenovia, In20200221A75.1319.2111.2011.387.277.84
EYESSecond Sight20200221A203.1765.8454.5858.705.317.13
EYLDCambria Emer20200221ETF164.4635.5135.0919.210.1016.24
EYPTEyePoint Pha20200221A70.1325.3718.5016.315.009.05
EZAiShares MSCI20200221ETF6.821.861.211.120.640.74
EZJProShares Ul20200221ETF33.6135.9835.4036.930.58-0.95
EZMWisdomTree U20200221ETF9.252.242.292.26-0.05-0.02
EZPWEzcorp Inc20200221A23.0219.012.48-0.0910.2219.18
EZUiShare MSCI20200221ETF2.411.050.860.680.190.37
FFord Motor C20200221A12.715.764.314.761.450.99
FAARFirst Trust20200221ETF29.9913.0312.1812.230.850.80
FABFirst Trust20200221ETF24.815.675.675.670.000.00
FADFirst Trust20200221ETF24.1910.4711.6011.55-1.13-1.07
FAFFirst Americ20200221A6.662.370.781.181.591.19
FALNiShares Fall20200221ETF12.575.394.935.270.460.12
FAMIFarmmi, Inc.20200221A129.6131.9824.0124.806.917.19
FANFirst Trust20200221ETF10.474.264.054.180.210.08
FANGDiamondback20200221A7.032.760.781.151.981.61
FARMFarmer Bros20200221A43.8418.428.1510.115.648.30
FAROFaro Technol20200221A25.3713.411.735.0111.808.49
FASDirexion Dai20200221ETF8.363.090.961.262.131.84
FASTFastenal Co20200221A3.094.310.341.843.962.47
FATFAT Brands I20200221A163.2749.063.193.1946.2146.21
FATEFate Therape20200221A25.375.633.754.011.851.62
FAUGFT Cboe Vest20200221ETF26.903.893.893.890.000.00
FAUSFirst Trust20200221ETF55.4423.4223.4223.420.000.00
FAZDirexion Dai20200221ETF8.082.681.101.681.581.00
FBFacebook, In20200221A1.931.942.011.19-0.070.75
FBCFlagstar Ban20200221A16.0042.46-2.33-2.1845.9545.81
FBGXUBS AG FI En20200221ETN51.9110.987.747.053.243.93
FBHSFORTUNE BRAN20200221A7.492.681.811.910.870.77
FBIOFortress Bio20200221A45.7124.145.616.3418.7117.91
FBIZFirst Busine20200221A87.6837.4915.1412.193.7925.15
FBKFB Financial20200221A22.3214.302.959.052.785.23
FBMFoundation B20200221A21.9111.094.348.211.032.88
FBMSFirst Bancsh20200221A35.247.1612.0912.13-4.93-4.97
FBNCFirst Bancor20200221A21.174.0110.7610.571.972.16
FBNDFidelity Tot20200221ETF2.700.750.800.76-0.050.00
FBPFirst BanCor20200221A11.717.751.123.253.034.50
FBSSFauquier Ban20200221A509.26241.63241.63241.630.000.00
FBTFirst Trust20200221ETF10.022.271.831.880.440.39
FBZFirst Trust20200221ETF52.1116.0811.909.931.376.13
FCFranklin Cov20200221A27.1210.866.566.834.294.02
FCAFirst Trust20200221ETF111.11
FCALFirst Trust20200221ETF10.602.77-0.81-0.603.573.37
FCANFirst Trust20200221ETF30.499.969.969.960.000.00
FCAPFirst Capita20200221A351.61133.20133.20133.200.000.00
FCAUFIAT CHRYSLE20200221A7.663.050.961.012.092.04
FCBCFirst Commun20200221A24.2269.25-5.32-4.9677.5076.98
FCBPFirst Choice20200221A99.3336.3834.5434.961.841.43
FCCOFirst Commun20200221A344.9161.1761.1361.120.040.06
FCCY1st Constitu20200221A408.81138.94148.95141.09-0.44-2.20
FCEFFirst Trust20200221ETF37.9415.6119.8019.80-4.18-4.18
FCELFuelCell Ene20200221A40.0117.7313.1811.394.476.34
FCFFirst Common20200221A7.614.134.692.69-0.561.44
FCFSFirstCash, I20200221A18.0310.711.858.762.101.94
FCGFirst Trust20200221ETF11.084.750.251.064.503.69
FCNFTI Consulti20200221A13.247.180.975.111.732.07
FCNC AAFirst Citize20200221A45.6310.025.475.224.374.84
FCOMFidelity MSC20200221ETF4.841.390.980.990.400.39
FCORFidelity Cor20200221ETF8.983.713.432.640.281.07
FCPIFidelity Sto20200221ETF18.362.102.072.070.030.03
FCPTFour Corners20200221A9.0411.350.352.401.738.89
FCTRFirst Trust20200221ETF20.216.816.806.810.010.00
FCVTFirst Trust20200221ETF36.269.408.129.211.280.19
FCXFreeport-McM20200221A8.473.531.471.382.062.15
FDBCFidelity D &20200221A431.76100.2393.2893.286.976.97
FDDFirst Trust20200221ETF13.303.794.094.15-0.31-0.36
FDEFFirst Defian20200221A15.1241.35-7.70-0.7650.1443.05
FDEMFidelity Tar20200221ETF41.8714.1414.5414.06-0.400.08
FDEVFidelity Tar20200221ETF14.245.815.815.810.000.00
FDHYFidelity Hig20200221ETF19.2037.244.654.250.6332.42
FDISFidelity MSC20200221ETF5.931.912.091.78-0.170.14
FDIVFirst Trust20200221ETF21.586.616.616.610.000.00
FDLFirst Trust20200221ETF3.581.271.120.900.150.37
FDLOFidelity Low20200221ETF10.843.152.082.281.070.87
FDMFirst Trust20200221ETF12.045.193.665.331.53-0.14
FDMOFidelity Mom20200221ETF13.617.16-0.986.368.130.80
FDNFirst Trust20200221ETF4.181.500.811.130.690.38
FDNIFirst Trust20200221ETF59.80172.14169.15171.232.990.91
FDPFresh Del Mo20200221A17.896.700.411.656.305.06
FDRRFidelity Div20200221ETF30.7010.278.718.701.561.57
FDSFactset Rese20200221A14.272.911.621.731.281.18
FDTFirst Trust20200221ETF21.224.984.864.940.130.04
FDTSFirst Trust20200221ETF204.7541.76-10.04-4.5043.7346.21
FDUSFidus Invest20200221A14.357.033.423.863.623.18
FDVVFidelity Hig20200221ETF20.016.955.916.061.040.90
FDXFedEx Corpor20200221A6.044.520.843.253.691.28
FEFirstEnergy20200221A2.012.401.792.240.620.16
FEIMFrequency El20200221A472.35106.8095.0530.886.6875.17
FELEFranklin Ele20200221A18.865.012.732.752.282.25
FEMFirst Trust20200221ETF14.535.444.934.960.510.48
FEMBFirst Trust20200221ETF11.165.733.865.381.890.35
FEMSFirst Trust20200221ETF65.4410.849.8010.681.040.16
FENCFennec Pharm20200221A136.4538.9818.0328.4715.8110.46
FENYFidelity MSC20200221ETF7.143.261.542.501.720.76
FEPFirst Trust20200221ETF19.695.695.085.600.610.08
FETFORUM ENERGY20200221A53.6528.908.518.3815.6120.50
FEULCredit Suiss20200221ETN137.3547.7847.7847.780.000.00
FEUZFirst Trust20200221ETF103.5535.8035.6035.600.200.20
FEXFirst Trust20200221ETF5.571.771.291.470.480.30
FEYEFireEye, Inc20200221A6.913.200.300.522.472.68
FEZSPDR EURO ST20200221ETF2.511.160.340.430.830.73
FFFuture Fuel20200221A23.1817.732.1210.973.796.73
FFBCFirst Financ20200221A13.8233.55-1.99-2.0535.9636.04
FFBWFFBW, Inc. C20200221A48.647.651.101.106.556.55
FFEUBarclays ETN20200221ETN84.4346.4326.9351.7112.331.28
FFGFBL Financia20200221A79.939.017.368.081.660.93
FFHGFormula Foli20200221ETF38.686.375.866.010.510.36
FFHLFuwei Films20200221A309.17142.87113.50130.7511.7211.99
FFICFlushing Fin20200221A17.8642.374.173.5938.7739.37
FFINFirst Financ20200221A16.2872.080.040.1474.5374.43
FFIUUVA Unconstr20200221ETF26.236.676.676.670.000.00
FFIVF5 Networks20200221A10.226.971.131.581.355.35
FFNWFirst Financ20200221A75.4415.8060.0060.01-44.15-44.16
FFSGFormulaFolio20200221ETF66.0911.188.638.592.392.60
FFTGFormulaFolio20200221ETF33.926.235.336.030.890.19
FFTIFormulaFolio20200221ETF19.348.248.278.27-0.03-0.03
FFTYInnovator IB20200221ETF7.533.391.571.741.811.65
FFWMFirst Founda20200221A19.8711.7113.4413.57-1.71-1.84
FGFGL Holdings20200221A8.463.882.352.521.531.36
FGBIFIRST GUARAN20200221A309.63302.09224.51233.0792.0074.83
FGDFirst Trust20200221ETF14.223.883.613.500.270.38
FGENFibroGen, In20200221A19.6238.413.402.752.7934.55
FGMFirst Trust20200221ETF42.8211.6611.6611.660.000.00
FHBFirst Hawaii20200221A7.027.550.130.431.617.01
FHIFederated He20200221A13.6912.600.996.401.676.16
FHKFirst Trust20200221ETF193.8290.6290.6290.620.000.00
FHLCFidelity MSC20200221ETF6.201.281.190.000.091.28
FHNFirst Horizo20200221A6.312.690.700.941.991.75
FIFRANKS INTER20200221A30.2126.195.3021.125.095.08
FIBKFirst Inters20200221A13.193.592.312.191.281.40
FIBRiShares Edge20200221ETF13.764.684.454.540.230.14
FICOFair Isaac C20200221A18.694.241.451.762.782.48
FIDFirst Trust20200221ETF30.1519.2019.2119.200.000.00
FIDIFidelity Int20200221ETF60.0516.1515.8415.840.310.31
FIDUFidelity MSC20200221ETF5.161.780.520.561.261.22
FIEEFI Enhanced20200221ETN99.6146.7051.0649.93-4.38-3.24
FIHDUBS AG FI En20200221ETN94.4524.6623.9424.060.720.61
FILLiShares MSCI20200221ETF86.7319.0612.6112.616.476.47
FINXGlobal X Fun20200221ETF26.549.127.188.611.940.51
FISFidelity Nat20200221A2.980.77-2.26-2.283.033.05
FISIFinancial In20200221A33.679.007.427.471.581.53
FISRSPDR SSGA Fi20200221ETF18.027.037.007.040.04-0.01
FISVFiserv Inc20200221A4.087.010.64-1.000.597.97
FITFitbit, Inc.20200221A15.606.062.612.943.403.12
FITBFifth Third20200221A3.5210.540.532.210.958.27
FITESPDR S&P Ken20200221ETF22.943.853.433.510.420.34
FIVAFidelity Int20200221ETF78.4217.9617.8217.820.140.14
FIVEFive Below,20200221A9.842.120.660.861.461.25
FIVGDefiance Nex20200221ETF7.624.361.071.223.283.13
FIVNFIVE9, INC.20200221A12.4310.337.718.312.622.01
FIWFirst Trust20200221ETF11.393.312.373.030.930.28
FIXComfort Syst20200221A19.448.051.394.001.684.04
FIXDFirst Trust20200221ETF6.003.132.983.020.150.11
FIXXHomology Med20200221A63.2345.805.045.1241.9641.86
FIYYBarclays ETN20200221ETN102.6820.1215.5915.864.554.28
FIZZNational Bev20200221A19.866.40-0.370.316.786.10
FJNKPacific Glob20200221ETF16.81
FJPFirst Trust20200221ETF50.468.428.438.420.000.00
FKOFirst Trust20200221ETF118.8624.8724.8724.870.000.00
FKUFirst Trust20200221ETF34.8117.5321.2817.53-3.760.00
FLFoot Locker,20200221A5.701.530.640.680.890.85
FLAGFLAG-Forensi20200221ETF74.6022.20-14.22-14.2236.5036.50
FLATiPath US Tre20200221ETF79.7722.6422.6422.640.000.00
FLAUFranklin FTS20200221ETF107.126.046.046.040.000.00
FLAXFranklin FTS20200221ETF59.9113.579.059.054.524.52
FLBLFranklin Lib20200221ETF25.689.209.209.200.000.00
FLBRFranklin FTS20200221ETF37.1212.9212.3812.410.540.51
FLCBFranklin Lib20200221ETF15.663.743.743.740.000.00
FLCHFranklin FTS20200221ETF55.2920.8920.7020.700.200.20
FLCOFranklin Lib20200221ETF21.9410.1310.1510.13-0.030.00
FLDMFluidigm Cor20200221A29.8619.782.00-0.107.5619.74
FLDRFidelity Low20200221ETF2.951.200.980.980.230.23
FLEEFranklin FTS20200221ETF9.282.392.392.390.000.00
FLEHFranklin FTS20200221ETF23.013.983.983.980.000.00
FLEUBarclays ETN20200221ETN106.39
FLEXFlex Ltd. Or20200221A8.693.341.412.241.931.10
FLFRFranklin FTS20200221ETF8.496.9615.6115.61-8.65-8.65
FLGBFranklin FTS20200221ETF20.805.645.695.36-0.050.28
FLGECredit Suiss20200221ETN46.4613.9514.3013.70-0.350.24
FLGRFranklin FTS20200221ETF13.296.472.152.154.314.31
FLGTFulgent Gene20200221A61.5920.419.7413.406.356.98
FLHKFranklin FTS20200221ETF27.763.312.642.880.670.43
FLHYFranklin Lib20200221ETF8.453.634.133.63-0.500.00
FLIAFranklin Lib20200221ETF35.428.018.018.010.000.00
FLICFirst of Lon20200221A21.3265.590.2312.827.5051.17
FLINFranklin FTS20200221ETF29.5811.9511.5611.920.400.03
FLIRFlir Systems20200221A6.835.854.163.271.692.57
FLIYFranklin FTS20200221ETF12.721.151.151.150.000.00
FLJHFranklin FTS20200221ETF51.5223.9323.9323.930.000.00
FLJPFranklin FTS20200221ETF47.8823.7120.7217.480.006.20
FLKRFranklin FTS20200221ETF79.155.439.939.93-4.51-4.51
FLLFull House R20200221A85.2734.1425.6423.397.6910.76
FLLAFranklin FTS20200221ETF56.589.279.279.270.000.00
FLLVFranklin Lib20200221ETF13.224.033.744.030.290.01
FLMFirst Trust20200221ETF10.8010.8010.800.000.00
FLMBFranklin Lib20200221ETF36.799.014.534.534.494.49
FLMIFranklin Lib20200221ETF27.12
FLMNFalcon Miner20200221A50.5143.476.937.5537.5036.87
FLMXFranklin FTS20200221ETF30.118.398.398.390.000.00
FLNFirst Trust20200221ETF48.4722.9822.9822.980.000.00
FLNGFLEX LNG Ltd20200221A230.84136.0373.17122.5168.0113.56
FLNTFluent, Inc.20200221A64.0424.298.397.7811.9516.47
FLOFlowers Food20200221A4.742.321.441.320.881.00
FLOTiShares Floa20200221ETF1.960.570.570.570.000.00
FLOWSPX FLOW, In20200221A25.1711.161.75-2.043.4713.17
FLQDFranklin Lib20200221ETF36.4321.2521.2521.250.000.00
FLQEFranklin Lib20200221ETF52.2616.6216.4116.410.210.21
FLQHFranklin Lib20200221ETF28.599.749.749.740.000.00
FLQLFranklin Lib20200221ETF8.023.342.963.000.370.33
FLQMFranklin Lib20200221ETF21.957.867.597.860.270.00
FLQSFranklin Lib20200221ETF16.8720.6620.6620.660.000.00
FLRFluor Corpor20200221A7.9411.099.649.811.471.29
FLRNSPDR Bloombe20200221ETF3.241.161.161.160.000.00
FLRTPacific Glob20200221ETF26.36
FLRUFranklin FTS20200221ETF64.887.118.127.11-1.000.00
FLSFlowserve Co20200221A8.964.390.70-5.061.519.43
FLSAFranklin FTS20200221ETF42.6116.6918.1816.69-1.480.00
FLSPFranklin Lib20200221ETF19.45
FLSWFranklin FTS20200221ETF53.8517.5317.5317.530.000.00
FLTFleetCor Tec20200221A7.623.361.151.382.221.99
FLTBFidelity Lim20200221ETF5.983.763.743.740.030.03
FLTRVanEck Vecto20200221ETF4.301.211.221.22-0.01-0.01
FLTWFranklin FTS20200221ETF47.3714.8214.8214.820.000.00
FLWS1-800-FLOWER20200221A14.797.502.472.595.044.93
FLXNFlexion Ther20200221A17.094.771.651.523.123.25
FLXSFlexsteel In20200221A41.4338.1321.9823.3416.3014.84
FLYTDirexion Fli20200221ETF16.173.833.263.370.580.46
FLZAFranklin FTS20200221ETF31.0315.6514.8615.650.790.00
FMiShares MSCI20200221ETF19.814.023.653.480.370.54
FMAOFarmers & Me20200221A318.3960.8033.7939.4411.5121.18
FMATFidelity MSC20200221ETF7.511.401.460.22-0.061.18
FMBFirst Trust20200221ETF3.690.840.760.740.080.10
FMBHFirst Mid Ba20200221A62.6294.75-8.04-6.02105.44103.42
FMBIFirst Midwes20200221A6.352.93-0.51-1.083.434.01
FMCFMC Corporat20200221A9.186.312.803.043.523.27
FMCIForum Merger20200221A131.085.271.793.733.461.55
FMFFirst Trust20200221ETF72.0820.4320.4320.430.000.00
FMHIFirst Trust20200221ETF16.373.733.733.730.000.00
FMKFirst Trust20200221ETF30.7410.4010.7610.40-0.360.00
FMNBFarmers Nati20200221A17.4818.37-13.80-14.0132.3232.53
FNFabrinet20200221A16.818.094.904.243.183.83
FNBF.N.B. Corp20200221A8.563.921.141.992.781.93
FNCBFNCB Bancorp20200221A151.0251.7149.0649.062.652.65
FNCLFidelity MSC20200221ETF5.241.500.010.871.500.63
FNDFloor & Deco20200221A22.227.852.252.563.655.27
FNDASchwab Funda20200221ETF9.951.341.481.47-0.14-0.13
FNDBSchwab Funda20200221ETF21.754.323.833.430.490.89
FNDCSchwab Funda20200221ETF7.642.883.463.26-0.58-0.38
FNDESchwab Funda20200221ETF4.991.260.571.320.69-0.06
FNDFSchwab Funda20200221ETF6.351.290.680.660.600.63
FNDXSchwab Funda20200221ETF4.281.831.801.230.030.60
FNFFidelity Nat20200221A3.101.250.620.610.630.64
FNGDMicroSectors20200221ETN17.537.273.815.173.452.09
FNGOMicroSectors20200221ETN15.854.302.372.321.921.97
FNGSMicroSectors20200221ETN8.252.892.421.980.470.91
FNGUMicroSectors20200221ETN14.245.162.743.182.411.98
FNGZMicroSectors20200221ETN17.491.97-1.460.613.421.35
FNHCFedNat Holdi20200221A34.1328.843.967.9010.5020.61
FNIFirst Trust20200221ETF12.278.769.488.68-0.710.08
FNJNFinjan Holdi20200221A107.6154.5538.0434.743.2919.65
FNKFirst Trust20200221ETF40.5619.7819.5119.650.270.13
FNKOFunko, Inc.20200221A20.767.844.445.123.372.72
FNLCFirst Bancor20200221A131.7370.7365.8265.485.235.25
FNOVFT Cboe Vest20200221ETF41.0132.6031.0631.061.541.54
FNVFranco-Nevad20200221A4.573.221.191.852.031.37
FNWBFirst Northw20200221A98.95145.0633.7648.31-3.0193.09
FNXFirst Trust20200221ETF10.212.652.612.530.040.12
FNYFirst Trust20200221ETF42.027.256.756.860.510.39
FOCSFocus Financ20200221A25.499.446.938.571.580.87
FOEFerro Corpor20200221A11.494.474.801.88-2.012.58
FOLDAmicus Thera20200221A9.899.860.782.833.016.99
FONRFonar Corpor20200221A50.6615.656.666.788.838.93
FORForestar Gro20200221A28.898.121.421.456.696.67
FORDForward Indu20200221A321.6090.6284.9984.995.665.66
FORKFuling Globa20200221A495.06236.23244.49223.1311.4413.60
FORMFormFactor I20200221A11.9611.130.78-1.922.5912.94
FORRForrester Re20200221A39.079.945.265.284.674.66
FOSLFossil Group20200221A19.849.561.243.875.865.69
FOVLiShares Focu20200221ETF10.843.583.583.580.000.00
FOXFox Corporat20200221A3.316.350.351.421.094.94
FOXAFox Corporat20200221A3.728.760.622.451.176.25
FOXFFox Factory20200221A34.835.813.062.352.633.46
FPAFirst Trust20200221ETF123.7443.8343.8343.830.000.00
FPACFar Point Ac20200221A32.204.844.364.440.480.40
FPAYFlexShopper,20200221A109.5651.0720.5225.5026.3425.75
FPEFirst Trust20200221ETF5.032.701.211.211.491.49
FPEIFirst Trust20200221ETF11.342.542.622.54-0.080.00
FPHFive Point H20200221A28.877.545.192.542.355.01
FPIFarmland Par20200221A33.458.665.277.053.391.61
FPRXFive Prime T20200221A40.4520.903.613.0817.2818.05
FPXFirst Trust20200221ETF5.621.761.031.220.730.55
FPXEFirst Trust20200221ETF21.626.696.696.690.000.00
FPXIFirst Trust20200221ETF51.4620.2614.4420.135.820.14
FQALFidelity Qua20200221ETF10.052.902.632.830.270.07
FRFirst Indust20200221A5.0431.820.308.331.0523.00
FRAFFranklin Fin20200221A419.22188.14188.20188.06-0.050.08
FRAKVanEck Vecto20200221ETF72.0315.6215.6215.620.000.00
FRANFrancesca''s20200221A159.7335.2321.5922.8112.4812.43
FRBAFirst Bank20200221A86.49133.4822.7322.74114.99114.98
FRBKRepublic Fir20200221A31.6124.734.7111.246.5413.34
FRCFirst Republ20200221A4.661.591.661.17-0.070.42
FRDFriedman Ind20200221A133.2823.0423.0423.040.000.00
FRDMFreedom 10020200221ETF81.6843.4643.2243.230.250.23
FRELFidelity MSC20200221ETF4.652.481.491.540.990.94
FREQFrequency Th20200221A238.3950.3833.9635.2116.1715.52
FRGFranchise Gr20200221A115.7926.9426.5127.24-0.39-0.90
FRGIFiesta Resta20200221A30.6610.914.761.322.229.54
FRHCFreedom Hold20200221A18.379.117.967.831.151.28
FRIFirst Trust20200221ETF6.572.381.601.300.781.09
FRLGLarge Cap Gr20200221ETN28.255.525.494.810.000.69
FRMEFirst Mercha20200221A10.7253.44-0.85-0.8856.2556.29
FROFrontline Lt20200221A12.415.382.112.163.273.22
FRPHFRP Holdings20200221A142.0414.8716.4412.67-1.732.21
FRPTFreshpet, In20200221A21.0712.274.861.787.3510.54
FRTFederal Real20200221A5.263.482.391.571.081.90
FRTAForterra, In20200221A29.3421.542.474.674.2916.50
FSBFranklin Fin20200221A26.7016.254.7613.541.562.69
FSBCFSB Bancorp,20200221A109.9625.5223.4620.690.854.81
FSBWFS Bancorp,20200221A165.4031.2919.4317.9310.6813.38
FSCTForeScout Te20200221A3.211.691.061.160.630.53
FSEAFirst Seacoa20200221A267.2711.9611.4711.320.000.64
FSFGFirst Saving20200221A57.8116.8316.7916.830.040.00
FSIFlexible Sol20200221A75.1223.5215.828.176.5015.33
FSKFS KKR Capit20200221A16.416.525.043.831.482.69
FSLRFirst Solar,20200221A5.032.380.761.581.590.81
FSLYFastly, Inc.20200221A16.418.942.025.423.583.54
FSMFORTUNA Silv20200221A25.4310.634.614.816.025.82
FSMBFirst Trust20200221ETF9.012.382.372.370.010.01
FSMDFidelity Sma20200221ETF15.9912.327.219.395.132.94
FSPFranklin Str20200221A18.9714.64-1.51-1.2916.2616.04
FSRVFinServ Acqu20200221A47.027.137.407.40-0.26-0.26
FSSFederal Sign20200221A12.9511.691.234.852.066.81
FSTAFidelity MSC20200221ETF4.591.950.600.581.351.37
FSTRFoster (Lb)20200221A109.89112.8124.8044.852.0765.71
FSVFirstService20200221A20.295.533.461.061.954.46
FSZFirst Trust20200221ETF21.9712.1011.0811.081.021.02
FTAFirst Trust20200221ETF4.301.290.240.751.050.54
FTACFinTech Acqu20200221A117.1915.1815.1815.180.000.00
FTAGFirst Trust20200221ETF39.2324.3124.3124.310.000.00
FTAIFortress Tra20200221A13.595.872.902.922.972.95
FTCFirst Trust20200221ETF6.502.453.062.72-0.61-0.27
FTCHFarfetch Lim20200221A10.233.931.691.842.192.09
FTCSFirst Trust20200221ETF3.041.621.401.470.220.15
FTDRfrontdoor, i20200221A22.174.142.152.061.932.08
FTECFidelity MSC20200221ETF3.742.271.441.370.830.90
FTEKFuel Tech, I20200221A238.3181.9463.3463.3418.7518.75
FTFTFuture FinTe20200221A105.0173.2163.4362.496.6610.74
FTGCFirst Trust20200221ETF30.2812.9612.9712.85-0.010.11
FTHIFirst Trust20200221ETF22.818.284.774.853.513.43
FTITechnipFMC p20200221A5.962.440.980.841.461.60
FTKFlotek Indus20200221A59.8427.7313.8418.127.059.60
FTLBFirst Trust20200221ETF12.923.363.363.360.000.00
FTLSFirst Trust20200221ETF15.896.987.067.15-0.09-0.17
FTNTFortinet, In20200221A8.0114.200.834.161.659.94
FTRFrontier Com20200221A92.6248.7541.8241.436.317.31
FTRIFirst Trust20200221ETF54.4025.4116.7127.888.72-2.48
FTSFortis Inc.20200221A3.101.550.620.510.921.04
FTSDFranklin Lib20200221ETF9.582.592.572.590.020.00
FTSIFTS Internat20200221A89.4439.2230.5725.602.3913.56
FTSLFirst Trust20200221ETF3.121.690.890.820.800.87
FTSMFirst Trust20200221ETF1.660.580.440.440.140.14
FTVFortive Corp20200221A4.953.02-0.73-0.663.753.67
FTXDFirst Trust20200221ETF40.9229.60-4.51-4.5134.2534.25
FTXGFirst Trust20200221ETF50.3242.8942.8942.890.000.00
FTXHFirst Trust20200221ETF49.9110.8011.9310.80-1.130.00
FTXLFirst Trust20200221ETF41.6714.0714.1413.86-0.070.21
FTXNFirst Trust20200221ETF55.2119.6719.6719.670.000.00
FTXOFirst Trust20200221ETF4.962.80-1.080.173.882.63
FTXRFirst Trust20200221ETF13.887.9315.4613.58-7.54-5.66
FUDE-TRACS UBS20200221ETN177.7546.8920.6020.6026.3126.31
FUEAB Svensk Ek20200221ETN1050.82525.24525.24525.240.000.00
FULH.B. Fuller20200221A13.435.232.013.573.211.66
FULCFulcrum Ther20200221A173.3432.7133.3032.20-2.710.70
FULTFulton Finan20200221A6.346.774.115.882.660.92
FUMBFirst Trust20200221ETF15.095.335.335.330.000.00
FUNCedar Fair,20200221A15.326.352.703.753.642.60
FUNCFirst United20200221A61.899.938.748.12-0.211.80
FUNDSprott Focus20200221A27.7921.367.648.9413.9512.62
FUSBFirst US Ban20200221A105.5624.1220.2018.073.326.03
FUTProShares Ma20200221ETF32.504.354.354.350.000.00
FUTYFidelity MSC20200221ETF3.602.000.701.951.300.05
FUVArcimoto, In20200221A84.5836.9631.1732.544.884.42
FVFirst Trust20200221ETF7.261.911.181.380.730.53
FVALFidelity Val20200221ETF21.217.806.876.870.930.93
FVCFirst Trust20200221ETF29.598.348.057.190.281.15
FVCBFVCBankcorp,20200221A37.046.785.695.881.050.89
FVDFirst Trust20200221ETF2.841.340.910.930.430.42
FVEFive Star Se20200221A60.6420.1815.1517.124.693.06
FVLFirst TrustV20200221ETF17.995.795.765.760.030.03
FVRRFiverr Inter20200221A56.4820.6615.7414.404.166.26
FWDBAdvisorShare20200221ETF64.6421.6120.4120.411.211.21
FWON AALiberty Medi20200221A24.407.764.444.373.323.40
FWON KKLiberty Medi20200221A14.523.743.007.020.69-3.28
FWRDForward Air20200221A18.344.181.861.962.322.22
FXDFirst Trust20200221ETF8.053.653.493.530.160.12
FXGFirst Trust20200221ETF5.3711.9513.1711.01-1.230.95
FXHFirst Trust20200221ETF9.854.323.573.440.750.88
FXIiShares Chin20200221ETF2.391.340.630.690.710.65
FXLFirst Trust20200221ETF6.253.931.031.150.482.76
FXNFirst Trust20200221ETF12.153.531.812.231.721.30
FXNCFIRST NATL C20200221A417.78114.75114.75114.750.000.00
FXOFirst Trust20200221ETF5.092.480.610.991.871.49
FXPProShares Ul20200221ETF3.671.380.540.750.840.63
FXRFirst Trust20200221ETF7.194.734.634.510.100.22
FXUFirst Trust20200221ETF4.471.450.951.210.500.24
FXZFirst Trust20200221ETF7.1311.435.195.936.265.52
FYCFirst Trust20200221ETF13.685.485.515.56-0.04-0.09
FYLDCambria Fore20200221ETF77.6922.9212.2015.390.007.47
FYTFirst Trust20200221ETF44.2612.8510.4010.182.452.66
FYXFirst Trust20200221ETF12.352.972.732.830.230.13
GGENPACT LIMI20200221A5.151.380.490.390.890.99
GAACambria Glob20200221ETF61.0819.2814.1116.195.173.10
GABCGerman Ameri20200221A28.41144.34-20.56-20.06172.53172.04
GAIAGaia, Inc. C20200221A57.3714.596.757.267.357.34
GAINGladstone In20200221A17.076.063.591.982.474.08
GALSPDR SSgA Gl20200221ETF33.584.063.973.970.090.09
GALTGalectin The20200221A52.1839.8932.5733.127.516.77
GAMRETFMG Video20200221ETF43.8814.0513.5413.540.510.51
GARSGarrison Cap20200221A37.538.365.236.293.132.07
GASSStealthGas,20200221A74.6723.5713.3211.238.4612.42
GATXGATX Corpora20200221A15.872.99-0.441.343.421.65
GAZiPath Series20200221ETN222.5821.1052.9258.06-31.81-36.97
GBCIGlacier Banc20200221A12.4015.802.452.5713.4213.29
GBDCGolub Capita20200221A5.883.2411.358.86-8.14-5.63
GBDVGlobal Beta20200221ETF36.33
GBFiShares Gove20200221ETF13.874.524.524.520.000.00
GBILGoldman Sach20200221ETF1.260.390.330.360.060.02
GBLGAMCO Invest20200221A164.7128.0024.9225.653.062.37
GBLIGlobal Indem20200221A180.9252.3248.5047.213.845.11
GBRNew Concept20200221A202.70224.74242.79214.035.0310.71
GBTGlobal Blood20200221A19.236.813.995.092.821.72
GBUGiPath Gold E20200221ETN6.852.452.252.500.20-0.05
GBUYGoldman Sach20200221ETF12.924.884.734.550.150.33
GBXThe Greenbri20200221A15.775.361.131.422.073.93
GCAPGain Capital20200221A43.9322.168.923.634.9918.40
GCBCGreene Count20200221A203.31191.8224.8226.81180.23174.73
GCIGannett Co.,20200221A17.169.080.351.466.847.61
GCOGenesco Inc.20200221A22.285.152.602.142.493.01
GCOWPacer Global20200221ETF53.3215.6514.9015.010.740.63
GCPGCP Applied20200221A17.9413.930.777.862.196.04
GDGeneral Dyna20200221A5.981.66-0.34-0.222.001.89
GDATGoldman Sach20200221ETF11.414.324.764.66-0.45-0.34
GDDYGoDaddy Inc20200221A6.132.750.860.891.891.86
GDENGolden Enter20200221A33.0541.344.7210.693.5229.84
GDNAGoldman Sach20200221ETF13.067.396.366.311.031.08
GDOTGreen Dot Co20200221A10.483.890.961.242.862.66
GDPGoodrich Pet20200221A127.2063.3951.8050.0113.0613.44
GDVDPrincipal Ac20200221ETF72.6727.9227.4127.250.510.67
GDXVanEck Vecto20200221ETF3.271.340.010.101.341.24
GDXJVanEck Vecto20200221ETF2.261.060.040.021.021.04
GEGeneral Elec20200221A8.135.003.603.841.401.16
GECGreat Elm Ca20200221A411.21100.7127.53100.710.000.00
GECCGreat Elm Ca20200221A47.2614.5410.4912.554.051.99
GEFGreif, Inc.20200221A23.996.6512.654.29-6.062.36
GEF BBGreif, Inc.20200221A99.4026.1825.6725.51-0.450.66
GELGenesis Ener20200221A11.776.633.814.422.192.20
GEMGoldman Sach20200221ETF10.592.652.602.660.060.00
GENGenesis Heal20200221A66.4655.5854.1053.311.822.26
GENCGencor Indus20200221A136.6976.6331.3831.5847.0846.87
GENYPrincipal Mi20200221ETF159.1668.2732.8132.8237.2137.20
GEOThe GEO Grou20200221A8.073.691.181.832.511.86
GEOSGeospace Tec20200221A59.5555.4013.6514.2744.1442.80
GERNGeron Corp20200221A78.7031.9824.5823.737.318.26
GESGuess?, Inc.20200221A11.074.331.302.501.251.82
GEVOGevo, Inc.20200221A75.6124.0317.6919.856.154.19
GFEDGuaranty Fed20200221A138.4532.0513.1913.1918.9418.94
GFFGriffon Corp20200221A23.117.424.194.173.223.25
GFINGoldman Sach20200221ETF12.694.563.913.740.650.82
GFNGeneral Fina20200221A103.6449.277.393.6744.8346.43
GGGGraco Inc20200221A6.342.15-0.17-0.702.322.84
GHGuardant Hea20200221A20.775.743.343.572.352.16
GHCGRAHAM HOLDI20200221A44.3013.7710.9111.303.202.64
GHLGreenhill &20200221A28.9319.263.9513.0815.386.20
GHMGraham Corpo20200221A62.9939.5133.2634.515.625.00
GHSIGuardion Hea20200221A111.0352.9635.9340.8116.2512.21
GHYBGoldman Sach20200221ETF15.207.527.527.520.000.00
GHYGiShares US &20200221ETF2.710.670.510.590.160.09
GIBCGI Inc.20200221A4.371.130.530.600.600.53
GIFIGulf Island20200221A62.5324.5811.418.637.2015.11
GIGBGoldman Sach20200221ETF6.422.212.172.170.040.04
GIGESoFi Gig Eco20200221ETF59.7214.637.6910.446.934.18
GIGMGigaMedia Lt20200221A173.0127.2720.4618.005.409.25
GIISPDR S&P Glo20200221ETF13.743.574.363.28-0.790.29
GIIIG-Iii Appare20200221A16.9521.301.99-0.742.6521.45
GILGildan Activ20200221A6.202.270.140.422.121.85
GILDGilead Scien20200221A2.221.190.090.411.100.77
GILTGilat Satell20200221A12.0614.502.607.571.936.89
GISGeneral Mill20200221A2.390.920.970.94-0.05-0.02
GIXGigCapital2,20200221A79.02
GKOSGlaukos Corp20200221A18.965.811.242.432.683.37
GLGlobe Life I20200221A8.542.40-0.59-0.542.992.94
GLADGladstone Ca20200221A17.267.103.443.193.663.90
GLBSGlobus Marit20200221A131.2950.3433.8134.6616.2815.75
GLBYWisdomTree Y20200221ETF35.6110.7910.7910.790.000.00
GLBZGlen Burnie20200221A269.06134.12134.12134.120.000.00
GLDDGreat Lakes20200221A14.9712.121.301.893.0010.08
GLDICredit Suiss20200221ETF33.4213.0811.5811.801.391.28
GLEOGalileo Acqu20200221A65.8633.4633.4633.460.000.00
GLGTD Holdings,20200221A112.4324.6613.8911.3410.7613.33
GLIB AAGCI Liberty,20200221A11.812.991.021.051.971.95
GLIFAGFiQ Global20200221ETF637.16
GLMDGalmed Pharm20200221A136.5445.8519.4624.8424.1621.05
GLNGGolar LNG Lt20200221A12.3216.835.996.7410.9010.21
GLOBGLOBANT S.A.20200221A40.2214.644.896.443.628.14
GLOGGASLOG LTD20200221A23.2010.370.990.916.829.45
GLOPGASLOG PARTN20200221A28.6012.367.385.162.917.20
GLPGlobal Partn20200221A17.815.451.731.533.733.92
GLPIGaming and L20200221A10.703.281.961.981.321.30
GLREGreenlight C20200221A24.229.924.926.114.233.81
GLTGlatfelter20200221A19.656.92-5.70-2.8812.619.80
GLUUGlu Mobile I20200221A13.526.861.572.864.244.00
GLWCorning Inco20200221A3.851.64-2.19-1.423.833.06
GLYCGlycoMimetic20200221A41.7718.6613.9115.104.753.55
GMGeneral Moto20200221A2.952.830.570.742.272.09
GMANGoldman Sach20200221ETF12.935.125.395.13-0.26-0.01
GMDAGamida Cell20200221A204.2666.7469.0662.680.344.05
GMEGameStop Cor20200221A25.0312.792.523.2410.309.60
GMEDGLOBUS MEDIC20200221A20.4514.420.673.634.4610.67
GMFSPDR S&P Eme20200221ETF37.6712.4912.3112.260.190.23
GMHIGores Metrop20200221A100.3614.0313.7014.030.330.00
GMLPGolar LNG Pa20200221A34.5513.104.386.636.626.46
GMOGeneral Moly20200221A170.5581.4981.0475.120.406.36
GMOMCambria Glob20200221ETF31.9710.2110.089.870.120.34
GMREGlobal Medic20200221A17.097.462.912.694.514.77
GMSGMS Inc.20200221A25.7814.549.489.515.055.01
GNAFMicroSectors20200221ETN10.07
GNCGNC Holdings20200221A45.5041.0411.2615.736.3124.97
GNCAGenocea Bios20200221A92.2831.4324.0825.817.345.65
GNEGENIE ENERGY20200221A35.1411.9413.897.81-1.934.13
GNKGENCO SHIPPI20200221A26.6113.497.758.825.734.67
GNLGlobal Net L20200221A6.0411.670.650.551.3411.07
GNLNGreenlane Ho20200221A212.1795.6159.6665.1025.9130.53
GNMAiShares GNMA20200221ETF11.163.403.333.380.070.02
GNMKGenMark Diag20200221A32.7514.564.1315.504.11-0.91
GNOMGlobal X Gen20200221ETF24.917.497.957.49-0.460.00
GNPXGenprex, Inc20200221A45.6617.678.949.927.087.74
GNRSPDR S&P Glo20200221ETF23.104.474.124.060.360.42
GNRCGENERAC HOLD20200221A10.992.923.133.20-0.21-0.28
GNSSGenasys Inc.20200221A90.6529.0124.1826.042.982.97
GNTXGentex Corp20200221A4.1413.540.140.521.6112.74
GNTYGuaranty Ban20200221A107.3143.7240.2540.752.902.97
GNUSGenius Brand20200221A192.18127.74110.92116.398.9211.38
GNWGenworth Fin20200221A23.389.937.227.482.702.45
GOGrocery Outl20200221A19.563.050.321.062.121.98
GOATVanEck Vecto20200221ETF66.2134.8934.8734.880.020.01
GOAUUS Global GO20200221ETF30.138.697.307.451.391.23
GOEXGlobal X Gol20200221ETF105.0725.7126.2426.25-0.54-0.54
GOGLGolden Ocean20200221A22.1311.257.167.403.923.85
GOGOGogo Inc.20200221A20.379.445.425.574.023.87
GOLDBarrick Gold20200221A4.712.551.601.200.951.35
GOLFAcushnet Hol20200221A16.055.740.530.895.204.84
GOODGladstone Co20200221A12.494.24-0.820.075.064.17
GOOGAlphabet Inc20200221A6.352.20-0.080.232.291.97
GOOG LLAlphabet Inc20200221A6.301.85-0.390.522.241.33
GOOSCanada Goose20200221A7.372.000.320.871.681.13
GOROGold Resourc20200221A24.0510.605.176.953.943.65
GOSSGossamer Bio20200221A41.8924.385.218.144.5916.04
GOVTiShares U.S.20200221ETF3.751.230.640.640.590.59
GPAQGordon Point20200221A179.16
GPCGenuine Part20200221A7.173.021.582.031.440.99
GPIGroup 1 Auto20200221A22.896.675.645.831.040.85
GPKGraphic Pack20200221A6.504.911.031.091.093.77
GPLGreat Panthe20200221A36.1422.1021.1322.660.36-0.56
GPMTGranite Poin20200221A6.824.354.292.710.061.64
GPNGlobal Payme20200221A4.321.42-0.19-0.291.611.71
GPORGulfport Ene20200221A81.0431.2322.0317.177.7214.05
GPREGreen Plains20200221A26.9615.652.56-7.243.7922.69
GPRKGEOPARK LIMI20200221A28.839.383.174.796.214.59
GPROGoPro, Inc.20200221A25.5912.374.146.628.255.75
GPSThe Gap, Inc20200221A6.022.460.800.931.661.54
GPXGP Strategie20200221A66.4217.6512.0613.525.604.13
GQREFlexShares G20200221ETF13.861.661.121.400.540.26
GRAW.R. Grace &20200221A7.962.841.020.951.821.89
GRAFGraf Industr20200221A10.53
GRBKGreen Brick20200221A18.0322.910.357.424.1515.27
GRCThe Gorman-R20200221A61.7012.50-7.43-0.9819.9213.48
GREKGlobal X MSC20200221ETF11.297.296.766.740.530.56
GRESIQ ARB Globa20200221ETF24.014.614.994.24-0.370.38
GRIDFirst Trust20200221ETF31.8320.4014.4019.906.010.50
GRIFGriffin Indu20200221A167.5473.2744.5644.5528.9728.98
GRILMuscle Maker20200221A531.91190.74148.10166.6431.3924.10
GRINGrindrod Shi20200221A425.16146.00139.16139.396.856.61
GRMNGarmin Ltd20200221A6.862.44-1.471.063.911.38
GRNiPath Series20200221ETN50.201.431.431.430.000.00
GRNBVanEck Vecto20200221ETF23.766.756.756.750.000.00
GRNQGreenpro Cap20200221A864.91356.6522.169.29350.71358.93
GRNVGreenVision20200221A943.25471.20471.20471.200.000.00
GROWUS Global In20200221A176.92115.21108.41107.868.257.34
GRPNGroupon, Inc20200221A60.7926.9117.9515.858.2911.06
GRTSGritstone On20200221A134.2947.7042.2836.215.8011.49
GRTXGalera Thera20200221A394.74207.02181.89168.720.3036.79
GRUAB Svensk Ek20200221ETN85.5719.55-2.873.0622.4516.51
GRUBGRUBHUB INC.20200221A7.863.523.231.950.271.57
GRWGGROW GENERAT20200221A53.4622.9610.8612.9912.0110.02
GSGoldman Sach20200221A2.321.64-0.060.161.701.48
GSATGlobalstar,20200221A97.4653.4647.1846.942.006.39
GSBGlobalSCAPE,20200221A70.6316.4012.0213.003.753.41
GSBCGreat Southe20200221A36.8310.035.494.904.545.13
GSCGS Connect S20200221ETN41.889.669.689.66-0.010.00
GSEUGoldman Sach20200221ETF54.5617.7517.4317.750.320.00
GSEWGoldman Sach20200221ETF12.143.473.513.41-0.040.06
GSHDGoosehead In20200221A50.709.977.177.132.462.83
GSIEGoldman Sach20200221ETF4.781.080.700.830.380.25
GSITGSI Technolo20200221A38.49126.17-15.10-15.25146.42146.24
GSJYGoldman Sach20200221ETF54.8823.4423.4423.440.000.00
GSKYGreenSky, In20200221A44.1313.145.967.237.195.93
GSLGlobal Ship20200221A138.0431.0922.6318.348.5212.76
GSLCGoldman Sach20200221ETF4.421.120.600.730.510.39
GSMFerroglobe P20200221A157.5474.6462.8157.138.1217.57
GSMGGlory Star N20200221A276.30115.0297.2497.0818.5117.93
GSPBarclays Ban20200221ETN22.069.109.579.57-0.47-0.47
GSSGolden Star20200221A35.5115.536.276.368.209.17
GSSCGS ActiveBet20200221ETF20.637.527.237.330.290.20
GSSTGoldman Sach20200221ETF5.192.032.172.17-0.14-0.14
GSUMGridsum Hold20200221A161.1860.6236.7236.523.7120.69
GSVGold Standar20200221A26.5714.1911.3511.992.842.19
GSYInvesco Ultr20200221ETF1.980.730.670.670.060.06
GTGoodyear Tir20200221A9.244.611.662.142.952.47
GTEGran Tierra20200221A38.0315.6113.1112.972.272.64
GTECGreenland Te20200221A841.97338.23240.68240.68100.37100.37
GTESGates Indust20200221A26.824.821.971.912.852.90
GTHXG1 Therapeut20200221A28.9336.103.867.0933.6330.26
GTIMGood Times R20200221A435.53124.69116.26117.138.707.85
GTIPGoldman Sach20200221ETF3.501.471.501.50-0.03-0.03
GTLSChart Indust20200221A14.6010.501.22-3.532.3813.90
GTNGray Televis20200221A14.777.125.275.601.851.52
GTN AAGray Televis20200221A359.2263.95139.77168.93-74.74-104.78
GTOInvesco Tota20200221ETF15.024.143.944.030.200.12
GTSTriple-S Man20200221A22.307.963.044.204.923.76
GTTGTT Communic20200221A26.9313.017.749.005.254.02
GTXGarrett Moti20200221A23.687.713.453.154.224.56
GTYGetty Realty20200221A12.8119.050.2211.902.637.12
GTYHGTY Technolo20200221A132.22180.4219.3021.51186.47177.50
GUDBSage ESG Int20200221ETF21.78
GULFWisdomTree20200221ETF115.9131.2828.2027.993.093.30
GUNRFlexShares G20200221ETF3.562.061.751.720.310.34
GUREGulf Resourc20200221A94.4476.5967.5265.259.1511.42
GURUGlobal X Gur20200221ETF35.6519.2719.2519.350.02-0.08
GUSHDirexion Dai20200221ETF11.063.801.361.912.451.89
GVGoldfield Co20200221A102.1731.7825.7927.875.263.93
GVAGranite Cons20200221A16.354.830.631.744.203.09
GVALCambria Glob20200221ETF18.583.713.263.270.440.44
GVIiShares Inte20200221ETF2.601.121.071.080.050.04
GVIPGoldman Sach20200221ETF9.533.353.223.290.130.06
GVPGSE Systems,20200221A459.72150.84153.69155.193.66-4.38
GWBGreat Wester20200221A10.905.102.302.162.792.94
GWGHGWG Holdings20200221A321.22114.99101.97104.940.009.69
GWREGUIDEWIRE SO20200221A9.383.281.992.051.291.23
GWRSGlobal Water20200221A85.30208.6527.5926.30210.58202.41
GWWW.W. Grainge20200221A13.562.591.151.321.441.26
GWXSPDR S&P Int20200221ETF29.097.466.997.000.470.46
GXCSPDR S&P Chi20200221ETF13.073.202.342.390.870.82
GXFGlobal X FTS20200221ETF116.9136.8336.9536.95-0.12-0.12
GXGGlobal X MSC20200221ETF56.1224.1422.2922.281.871.88
GXGXGX Acquisito20200221A41.8929.8529.8529.850.000.00
GXTGGlobal X The20200221ETF68.7928.7623.0131.270.01-2.55
GYLDArrow Dow Jo20200221ETF115.8415.1115.1315.13-0.01-0.01
GYROGyrodyne, LL20200221A79.89
HHyatt Hotels20200221A7.053.501.782.321.721.18
HAHawaiian Hol20200221A13.124.063.003.041.061.02
HACKETFMG Prime20200221ETF17.985.543.663.911.891.64
HAEHaemonetics20200221A13.955.951.471.621.464.32
HAFCHanmi Financ20200221A24.1216.294.064.0812.3312.31
HAILSPDR S&P Ken20200221ETF19.245.331.681.233.654.10
HAINHain Celesti20200221A9.469.170.742.261.446.83
HALHalliburton20200221A4.752.490.581.331.921.17
HALLHallmark Fin20200221A80.5411.4813.5613.29-2.28-1.80
HALOHalozyme The20200221A6.746.150.63-0.831.466.94
HAPVanEck Vecto20200221ETF48.986.482.852.771.283.70
HAPPHappiness Bi20200221A173.5345.0841.0441.312.023.75
HARPHarpoon Ther20200221A112.7059.7219.3115.2445.4646.45
HASHasbro, Inc.20200221A8.372.550.450.842.101.71
HASIHANNON ARMST20200221A25.3417.271.471.1815.8516.30
HAUZXtrackers In20200221ETF11.702.982.412.910.570.07
HAWXiShares Curr20200221ETF27.8117.7017.6017.700.090.00
HAYNHaynes Inter20200221A31.2557.961.36-0.627.0355.84
HBANHuntington B20200221A7.222.831.101.181.731.65
HBBHamilton Bea20200221A100.7619.3914.7215.234.674.17
HBCPHome Bancorp20200221A87.3580.8216.7316.7267.3567.36
HBIHanesbrands,20200221A7.004.871.411.553.473.33
HBIOHarvard Bios20200221A114.86140.6996.7698.5149.6646.77
HBMHudbay Miner20200221A35.4416.3512.3110.353.885.90
HBMDHoward Banco20200221A68.9547.4325.7116.814.4430.27
HBNCHorizon Banc20200221A18.54121.272.3915.492.46101.24
HBPHuttig Build20200221A298.0886.8183.2673.19-18.8713.44
HBTHBT Financia20200221A122.5929.3015.7222.555.806.73
HCAHCA Healthca20200221A7.851.822.483.87-0.66-2.05
HCACHennessy Cap20200221A59.38
HCAPHarvest Capi20200221A62.2633.0229.5729.573.463.46
HCATHealth Catal20200221A45.709.255.976.153.253.10
HCCWarrior Met20200221A10.804.181.552.062.612.12
HCCHHL Acquisiti20200221A95.6947.8547.8547.850.000.00
HCCIHeritage-Cry20200221A60.35167.3916.5616.87160.04158.99
HCCOHealthcare M20200221A87.11
HCFTHunt Compani20200221A42.9318.54-2.36-20.6918.2839.15
HCHCHC2 Holdings20200221A36.3113.045.896.397.056.65
HCIHCI Group, I20200221A78.3624.3118.8620.945.433.37
HCKTHackett Grou20200221A20.2010.030.231.359.838.71
HCRHi-Crush Inc20200221A118.9156.5952.6050.363.656.23
HCRBHartford Cor20200221ETF791.40494.95229.27229.27271.45271.45
HCSGHealthcare S20200221A14.8012.960.621.861.9210.85
HDHome Depot,20200221A2.901.801.131.320.670.47
HDAWXtrackers MS20200221ETF202.1323.2423.2423.240.000.00
HDEFXtrackers MS20200221ETF11.322.171.941.850.230.31
HDGProShares He20200221ETF29.375.005.005.000.000.00
HDGEAdvisorShare20200221ETF22.598.077.097.190.980.87
HDLBETRACS Month20200221ETN147.2439.0337.1239.031.950.00
HDMVFirst Trust20200221ETF21.314.584.403.390.191.19
HDSHD Supply Ho20200221A6.614.360.430.961.303.36
HDSNHudson Techn20200221A145.0742.0230.1629.349.8812.57
HDViShares Core20200221ETF1.651.320.610.770.720.55
HEHawaiian Ele20200221A5.681.760.941.010.820.75
HEARTurtle Beach20200221A32.1311.346.095.925.025.42
HEBTHebron Techn20200221A207.59120.0782.0714.2545.53108.35
HECOStrategy Sha20200221ETF18.943.933.343.440.580.49
HEDJWisdomTree E20200221ETF2.341.621.681.38-0.050.24
HEEMiShares Curr20200221ETF17.026.491.141.145.355.35
HEESH&E Equipmen20200221A21.356.723.354.133.312.59
HEFAiShares Curr20200221ETF3.451.150.630.800.520.34
HEIHEICO Corpor20200221A9.202.060.881.051.171.01
HEI AAHEICO CORP C20200221A12.472.601.241.431.361.17
HELEHelen Of Tro20200221A23.365.192.603.102.592.09
HEPHolly Energy20200221A10.102.51-0.140.512.622.00
HEPAHepion Pharm20200221A75.7121.8712.8512.618.849.28
HERDPacer Cash C20200221ETF29.372.762.762.760.000.00
HEROGlobal X Vid20200221ETF153.1714.0813.6114.080.470.00
HESHess Corpora20200221A6.602.01-2.54-2.214.554.22
HESMHess Midstre20200221A26.967.554.274.323.293.23
HEWCiShares Curr20200221ETF26.995.874.685.871.190.00
HEWGiShares Curr20200221ETF5.421.530.760.580.770.95
HEWIiShares Curr20200221ETF102.9927.3327.3327.330.000.00
HEWJiShares Curr20200221ETF3.121.320.240.241.081.08
HEWLiShares Curr20200221ETF64.553.753.003.000.750.75