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 Avg20200224A7.653.600.691.432.702.16
ETF_AvgVW ETF Avg20200224ETF2.2814.8813.8414.080.730.65
ETN_AvgVW ETN Avg20200224ETN17.936.782.984.243.272.54
AAgilent Tech20200224A4.644.700.980.331.054.35
AAAlcoa Corpor20200224A6.833.300.590.932.662.37
AAAUPerth Mint P20200224ETF6.106.974.834.612.132.35
AADRAdvisorShare20200224ETF98.3423.4223.4923.42-0.570.00
AALAmerican Air20200224A4.322.400.722.011.680.39
AAMCAltisource A20200224A623.90143.95114.9280.6125.7763.45
AAMEAtlantic Ame20200224A933.11337.69-66.97-35.39479.57443.75
AANAaron's, Inc20200224A13.5013.589.608.064.015.57
AAOIApplied Opto20200224A22.0417.2111.4914.145.673.04
AAONAaon Inc20200224A25.818.864.284.834.564.04
AAPADVANCE AUTO20200224A9.102.140.150.341.981.80
AAPLApple Inc.20200224A1.872.34-2.81-0.504.852.84
AATAMERICAN ASS20200224A8.862.893.272.74-0.380.15
AAUAlmaden Mine20200224A102.18109.5654.2364.6557.5046.22
AAWWAtlas Air Wo20200224A20.809.231.354.593.714.62
AAXJiShares MSCI20200224ETF1.690.730.350.400.380.34
AAXNAxon Enterpr20200224A22.3219.490.659.7418.389.84
ABAllianceBern20200224A14.635.784.055.181.720.60
ABBVABBVIE INC.20200224A2.932.191.200.871.001.32
ABCAmerisourceB20200224A8.271.98-0.03-0.682.002.66
ABCBAmeris Banco20200224A13.722.50-0.841.033.321.46
ABEOAbeona Thera20200224A28.0514.90-0.134.7212.9910.20
ABEQAbsolute Cor20200224ETF31.6511.5910.8611.590.730.00
ABGAsbury Autom20200224A25.965.561.711.993.723.57
ABIOARCA biophar20200224A224.5362.9559.3557.304.255.65
ABMABM Industri20200224A15.664.403.883.410.520.98
ABMDAbiomed Inc20200224A17.196.021.422.823.203.19
ABRArbor Realty20200224A7.233.270.741.222.532.05
ABTAbbott Labor20200224A2.291.641.511.260.130.38
ABTXAllegiance B20200224A21.584.690.810.553.804.13
ABUSArbutus Biop20200224A43.4648.3727.2342.1516.866.24
ACAssociated C20200224A128.0251.0144.2647.916.803.11
ACAArcosa, Inc.20200224A22.286.83-0.86-0.737.507.57
ACADAcadia Pharm20200224A13.205.250.382.734.862.52
ACAMAcamar Partn20200224A39.9520.6720.6720.670.000.00
ACBAurora Canna20200224A64.0729.7125.3025.254.244.45
ACBIAtlantic Cap20200224A25.9614.283.083.6811.3810.80
ACCAmerican Cam20200224A7.332.321.491.470.830.85
ACCOAcco Brands20200224A13.954.461.042.133.422.34
ACELAccel Entert20200224A53.4010.8410.3010.640.330.20
ACERAcer Therape20200224A225.42123.3668.7377.698.9444.66
ACESALPS Clean E20200224ETF28.0643.0226.8537.7316.405.36
ACGLArch Capital20200224A5.094.021.522.112.501.91
ACHCAcadia Healt20200224A9.822.891.100.880.831.98
ACHVAchieve Life20200224A113.1950.5637.2431.7412.7119.01
ACIAAcacia Commu20200224A2.180.870.890.89-0.02-0.01
ACIOAptus Collar20200224ETF83.2525.0124.3026.23-4.00-1.23
ACIUAC Immune SA20200224A56.1239.1915.8917.4123.5922.01
ACIWACI Worldwid20200224A11.9911.861.882.5810.179.48
ACLSAxcelis Tech20200224A22.476.971.87-0.753.427.70
ACMAecom20200224A6.978.347.958.020.380.32
ACMRACM Research20200224A43.9618.480.591.6617.0116.88
ACNAccenture PL20200224A4.151.911.691.270.220.65
ACNBACNB Corp20200224A210.3054.0458.7257.78-8.53-3.73
ACORAcorda Thera20200224A71.4838.0338.1423.490.0814.54
ACREAres Commerc20200224A9.564.580.073.434.041.15
ACRSAclaris Ther20200224A100.5550.1825.6124.6025.3325.85
ACRXAcelRx Pharm20200224A68.3929.1412.1915.5916.3713.59
ACSGXtrackers MS20200224ETF52.9715.5716.8216.82-1.25-1.25
ACSIAmerican Cus20200224ETF9.866.236.276.53-0.05-0.31
ACSTAcasti Pharm20200224A36.2440.2213.3624.555.0615.46
ACTAdvisorShare20200224ETF28.1321.3816.4019.165.012.22
ACTGAcacia Resea20200224A85.4926.9718.8810.357.2016.62
ACTTAct II Globa20200224A21.067.295.755.751.541.54
ACUAcme United20200224A748.45192.10195.22190.781.351.39
ACWFiShares Edge20200224ETF31.0916.4913.205.753.3110.77
ACWIiShares MSCI20200224ETF1.320.610.040.030.580.59
ACWViShares Edge20200224ETF5.952.252.572.10-0.320.15
ACWXiShares MSCI20200224ETF2.230.800.270.350.530.44
ACYAeroCentury20200224A340.1487.0864.2064.0625.8623.29
ADBEAdobe Inc.20200224A6.973.01-0.561.473.551.54
ADCAgree Realty20200224A10.174.581.352.161.612.40
ADESAdvanced Emi20200224A39.4123.746.0511.4710.1112.22
ADIAnalog Devic20200224A5.522.79-0.820.703.632.09
ADILAdial Pharma20200224A549.16208.7453.3651.04164.96159.37
ADMArcher Danie20200224A3.021.89-0.280.772.171.12
ADMAADMA Biologi20200224A29.3014.875.326.569.548.34
ADMEAptus Behavi20200224ETF23.6113.685.244.05-0.069.57
ADMPAdamis Pharm20200224A58.7639.4125.6228.6215.2410.89
ADMSAdamas Pharm20200224A45.2315.186.607.158.388.04
ADNTAdient plc O20200224A11.8811.470.683.642.937.75
ADPAutomatic Da20200224A5.201.811.431.490.380.32
ADPTAdaptive Bio20200224A26.147.663.714.493.833.17
ADREInvesco BLDR20200224ETF39.9921.9319.4419.482.492.45
ADROAduro Biotec20200224A29.4217.21-1.843.1814.3614.04
ADSAlliance Dat20200224A10.242.991.801.921.191.07
ADSKAutodesk Inc20200224A7.952.490.070.642.421.86
ADSWAdvanced Dis20200224A3.031.410.750.920.660.49
ADTADT Inc.20200224A15.186.231.653.444.582.79
ADTNAdtran Inc20200224A22.6910.172.192.557.837.70
ADUSAddus HomeCa20200224A34.068.984.364.904.624.09
ADVMAdverum Biot20200224A20.4310.651.773.378.777.37
ADXSAdvaxis, Inc20200224A45.2026.11-0.039.6124.7816.52
AEAdams Resour20200224A400.9986.9984.9883.304.613.66
AEEAmeren Corpo20200224A2.891.56-0.460.002.011.55
AEGNAegion Corp20200224A38.6515.372.662.5512.9013.01
AEHRAehr Test Sy20200224A125.0772.5951.9257.3319.2115.33
AEISAdvanced Ene20200224A23.4310.407.554.382.856.00
AELAmerican Equ20200224A14.3513.7212.0712.321.651.40
AEMAgnico Eagle20200224A5.032.04-0.610.342.651.70
AEMDAETHLON MEDI20200224A173.2579.6252.7557.6623.1822.08
AEOAmerican Eag20200224A7.333.081.271.351.801.73
AEPAmerican Ele20200224A2.142.080.320.271.771.81
AERAercap Holdi20200224A8.202.351.501.510.850.85
AERIAerie Pharma20200224A19.118.585.084.313.414.25
AESAES Corporat20200224A5.033.001.601.751.401.26
AESEAllied Espor20200224A541.16154.9279.7792.1970.4062.79
AESRAnfield U.S.20200224ETF80.5910.135.643.230.056.86
AEYADDvantage T20200224A83.3049.6725.0930.453.6518.68
AEYEAudioEye, In20200224A325.7474.7472.3360.6710.7214.12
AEZSAeterna Zent20200224A93.8681.7853.9961.8528.7320.24
AFCAllied Capit20200224A94.5214.9614.5614.550.400.40
AFGAmerican Fin20200224A9.172.411.701.830.700.58
AFHAtlas Financ20200224A172.2768.5249.5146.669.7921.77
AFIArmstrong Fl20200224A67.7016.7011.2411.644.975.06
AFIFAnfield Univ20200224ETF71.3315.2715.2715.270.000.00
AFINAmerican Fin20200224A26.8013.775.186.168.687.69
AFKVanEck Vecto20200224ETF46.8223.6120.8616.942.766.69
AFLAflac Inc.20200224A2.182.041.962.070.08-0.03
AFLGFirst Trust20200224ETF15.9043.8243.8543.82-0.020.00
AFMCFirst Trust20200224ETF30.867.457.457.450.000.00
AFMDAffimed N.V.20200224A44.6720.199.839.159.9711.11
AFSMFirst Trust20200224ETF48.0925.6625.9025.66-0.230.00
AFTYPacer CSOP F20200224ETF54.9920.1214.6513.904.736.24
AFYAAfya Limited20200224A64.9015.8813.8113.641.852.26
AGFIRST MAJEST20200224A10.274.110.791.063.323.04
AGBAAGBA Acquisi20200224A89.39
AGCOAGCO Corpora20200224A8.442.652.082.310.570.34
AGEAgeX Therape20200224A182.37117.4211.6234.8078.7882.82
AGENAgenus Inc.20200224A31.0113.542.403.5810.999.96
AGFSAgroFresh So20200224A101.1654.1226.4125.0633.2130.41
AGGiShares Core20200224ETF0.870.560.550.430.010.13
AGGPIQ Enhanced20200224ETF18.241.831.831.830.000.00
AGGYWisdomTree Y20200224ETF2.410.690.390.260.300.43
AGIAlamos Gold20200224A14.526.491.021.535.474.95
AGIOAgios Pharma20200224A20.566.682.322.934.203.75
AGLEAeglea BioTh20200224A95.1840.8817.7019.3611.1121.48
AGMFederal Agri20200224A47.7011.598.528.763.072.83
AGM AAFederal Agri20200224A348.96240.86240.86240.860.000.00
AGMHAGM Group Ho20200224A438.76216.28236.21219.14-19.82-2.79
AGNAllergan plc20200224A2.490.850.090.370.760.48
AGNCAGNC Investm20200224A5.292.89-0.83-0.203.723.09
AGNDWisdomTree T20200224ETF13.3625.3424.1924.191.151.15
AGOAssured Guar20200224A6.982.260.140.412.121.85
AGRAvangrid, In20200224A5.701.070.190.370.880.70
AGROADECOAGRO S.20200224A28.0110.817.477.013.213.80
AGRXAgile Therap20200224A33.2716.8215.2512.801.584.03
AGSPlayAGS, Inc20200224A47.6913.0216.8717.18-3.88-4.16
AGTiShares MSCI20200224ETF51.5722.4515.8219.636.652.83
AGTCApplied Gene20200224A38.6213.366.767.726.235.66
AGXArgan, Inc20200224A27.915.372.052.441.652.91
AGYSAgilysys, In20200224A25.047.472.783.724.073.75
AGZiShares Agen20200224ETF3.751.891.331.750.560.15
AGZDWisdomTree T20200224ETF46.2510.773.803.286.987.50
AHCA.H. Belo Co20200224A104.3951.9032.5726.4317.9025.71
AHCOAdaptHealth20200224A287.6777.8661.3762.4016.9415.52
AHHArmada Hoffl20200224A15.853.501.491.602.011.91
AHPIAllied Healt20200224A128.3047.8836.9542.084.455.79
AHTAshford Hosp20200224A40.6517.379.188.278.169.10
AIArlington As20200224A15.548.495.605.852.902.64
AIAiShares Asia20200224ETF18.925.8410.8611.41-5.03-5.58
AIEQAI Powered E20200224ETF27.2516.749.2816.767.49-0.03
AIGAmerican Int20200224A2.671.740.901.190.690.55
AIHSSenmiao Tech20200224A122.6847.8713.35-1.4430.9349.27
AIIQAI Powered I20200224ETF84.7412.249.4310.292.811.95
AIMAIM ImmunoTe20200224A105.8046.5332.5432.0813.2014.50
AIMCAltra Indust20200224A22.166.411.968.113.25-1.72
AIMTAimmune Ther20200224A16.539.830.072.788.397.07
AINAlbany Inter20200224A15.913.261.421.591.841.67
AINCAshford Inc.20200224A174.8155.2055.3252.63-0.162.55
AINVApollo Inves20200224A7.219.725.355.764.383.97
AIQGlobal X Fut20200224ETF57.0122.2929.4417.87-7.124.41
AIRAAR Corp.20200224A22.877.900.791.942.815.92
AIRGAirgain, Inc20200224A65.0131.1724.7527.786.043.38
AIRIAir Industri20200224A141.13104.2798.93100.385.453.91
AIRRFirst Trust20200224ETF18.796.625.056.601.580.02
AIRTAir T Inc20200224A821.12324.99324.99324.990.000.00
AITApplied Indu20200224A15.525.523.123.282.392.24
AIVApartment In20200224A5.544.490.470.640.873.85
AIZAssurant, In20200224A7.552.681.601.801.080.88
AJGArthur J. Ga20200224A6.591.54-1.73-1.863.273.40
AJRDAerojet Rock20200224A17.094.642.893.121.741.53
AJXGreat Ajax C20200224A10.795.131.641.693.493.44
AKAMAkamai Techn20200224A6.486.111.621.934.514.20
AKBAAkebia Thera20200224A16.8613.24-0.361.838.8211.36
AKCAAkcea Therap20200224A34.4410.763.683.917.086.85
AKERAkers Biosci20200224A95.8438.0220.7517.2815.5520.83
AKGAsanko Gold20200224A105.1684.1143.9141.5543.6843.57
AKRAcadia Realt20200224A10.012.750.731.012.021.74
AKROAkero Therap20200224A110.0425.1411.0114.2912.1810.84
AKRXAkorn, Inc.20200224A71.4725.5518.2615.286.1510.28
AKTSAKOUSTIS TEC20200224A27.1618.068.749.119.369.02
ALAir Lease Co20200224A11.094.420.470.793.973.64
ALACAlberton Acq20200224A47.6918.1718.1718.170.000.00
ALBAlbemarle Co20200224A8.113.031.551.951.481.07
ALBOAlbireo Phar20200224A70.8229.9617.9521.1911.048.79
ALCAlcon Inc. O20200224A6.353.572.943.070.630.49
ALCOAlico Inc20200224A161.2841.2040.0040.391.220.81
ALDXAldeyra Ther20200224A40.6318.9216.2715.172.533.76
ALEALLETE, Inc.20200224A9.052.241.140.761.101.48
ALECAlector, Inc20200224A50.0211.532.583.666.477.78
ALEXAlexander &20200224A11.594.391.113.682.130.70
ALFAAlphaClone A20200224ETF53.6622.6124.1424.50-1.51-1.88
ALGAlamo Group,20200224A69.2615.6711.1511.244.514.43
ALGNAlign Techno20200224A12.407.384.304.763.072.63
ALGRAllegro Merg20200224A30.029.829.489.480.340.34
ALGTAllegiant Tr20200224A25.226.803.273.633.463.17
ALIMAlimera Scie20200224A97.9731.4226.5025.233.526.18
ALJJALJ Regional20200224A473.97257.81120.45126.39150.53135.16
ALKAlaska Air G20200224A7.056.871.12-0.691.057.49
ALKSAlkermes Inc20200224A9.466.410.362.332.534.06
ALLThe Allstate20200224A4.852.512.412.730.10-0.22
ALLEAllegion Pub20200224A9.052.870.240.202.632.67
ALLKAllakos Inc.20200224A48.8014.3715.8116.57-1.95-2.20
ALLOAllogene The20200224A31.3012.726.757.545.955.25
ALLTAllot Ltd. O20200224A27.2812.506.886.725.425.78
ALLYAlly Financi20200224A3.822.160.600.401.561.76
ALNAAllena Pharm20200224A120.6742.8819.3124.1423.4718.81
ALNYAlnylam Phar20200224A17.844.711.742.252.902.46
ALOAlio Gold In20200224A73.1441.4132.7129.024.6112.33
ALOTAstroNova, I20200224A103.1474.6133.2668.460.936.30
ALPNAlpine Immun20200224A393.26173.51116.4481.1277.1099.91
ALRMAlarm.com Ho20200224A18.574.612.472.682.121.93
ALRNAileron Ther20200224A283.80128.1088.22153.00-5.73-25.24
ALRSAlerus Finan20200224A262.34102.0095.8896.033.955.95
ALSKAlaska Commu20200224A94.8636.0230.6332.935.223.10
ALSNALLISON TRAN20200224A5.404.641.531.511.193.12
ALTAltimmune, I20200224A88.8434.3023.8221.919.1312.41
ALTGAlta Equipme20200224A34.3213.46-0.426.9013.796.57
ALTMAltus Midstr20200224A77.7326.4319.7617.505.348.91
ALTRAltair Engin20200224A19.005.241.863.321.931.92
ALTSProShares Mo20200224ETF17.7913.2117.1513.21-3.950.00
ALTYGlobal X Sup20200224ETF22.435.004.854.890.150.11
ALUSAlussa Energ20200224A18.796.175.815.960.370.21
ALVAutoliv, Inc20200224A8.192.041.200.650.841.39
ALXAlexander's20200224A86.6519.8217.6418.792.010.93
ALXNAlexion Phar20200224A7.402.462.391.230.051.22
ALYAAlithya Grou20200224A209.9091.0496.2868.49-15.1122.39
AMAntero Midst20200224A22.599.053.273.615.735.44
AMAGAMAG Pharmac20200224A36.6411.584.866.816.664.77
AMALAmalgamated20200224A97.2521.1412.9414.556.666.60
AMATApplied Mate20200224A2.901.650.861.180.790.47
AMBAAmbarella, I20200224A19.009.602.652.956.956.68
AMBCAmbac Financ20200224A25.739.627.788.021.841.60
AMCAMC ENTERTAI20200224A15.138.774.853.543.855.24
AMCAiShares Russ20200224ETF19.947.293.806.133.491.16
AMCIAMCI Acquisi20200224A33.4514.96-3.91-3.9118.8518.85
AMCRAmcor plc Or20200224A10.714.523.242.951.271.57
AMCXAMC Networks20200224A10.275.964.815.851.150.11
AMDAdvanced Mic20200224A2.481.800.000.231.781.57
AMEAmetek, Inc.20200224A4.751.540.500.661.040.88
AMEDAmedisys Inc20200224A23.495.722.042.123.633.61
AMEHApollo Medic20200224A65.5315.594.064.8011.5310.79
AMGAffiliated M20200224A15.296.611.291.932.174.62
AMGNAmgen Inc20200224A6.132.652.100.620.522.03
AMHAMERICAN HOM20200224A3.731.660.430.631.001.03
AMHCAmplitude He20200224A407.98152.41152.41152.410.000.00
AMJJP Morgan Al20200224ETN5.292.890.981.431.171.45
AMKAssetMark Fi20200224A128.6331.7523.1323.508.218.28
AMKRAmkor Techno20200224A10.207.722.222.955.444.78
AMLPAlerian MLP20200224ETF13.434.982.723.152.271.83
AMNAMN Healthca20200224A13.744.082.122.511.961.57
AMNBAmerican Nat20200224A276.9352.0230.2031.8420.5220.33
AMOMQraft AI-Enh20200224ETF29.0930.1039.5534.70-9.57-4.59
AMOTAllied Motio20200224A64.4414.309.419.014.645.28
AMPAmeriprise F20200224A9.652.671.661.731.010.94
AMPEAmpio Pharma20200224A80.8839.9431.0218.194.9221.73
AMPHAmphastar Ph20200224A16.264.891.101.533.773.37
AMPYAmplify Ener20200224A39.1615.746.836.308.739.47
AMRBAmerican Riv20200224A2470.25354.63352.99354.631.670.00
AMRCAmeresco, In20200224A25.7848.992.1632.025.0317.33
AMRHAmeri Holdin20200224A651.76161.73138.25138.0925.1424.38
AMRKA-Mark Preci20200224A395.83109.8689.02100.1316.869.78
AMRSAmyris Inc.20200224A30.5813.593.212.8410.2710.75
AMRXAmneal Pharm20200224A25.9019.236.681.704.5317.37
AMSAmerican Sha20200224A463.35391.59391.59391.590.000.00
AMSCAmerican Sup20200224A36.7215.354.081.206.4614.11
AMSFAMERISAFE, I20200224A32.936.014.124.431.801.58
AMSW AAAmerican Sof20200224A25.858.043.853.484.214.58
AMTAmerican Tow20200224A5.201.750.571.361.180.39
AMTBAmerant Banc20200224A301.8649.4441.6847.596.231.84
AMTB BBAmerant Banc20200224A771.38284.88284.88284.880.000.00
AMTDTD Ameritrad20200224A3.212.221.270.820.901.40
AMTXAemetis, Inc20200224A292.81150.74100.96114.1813.9435.96
AMUETRACS Aleri20200224ETN15.096.245.725.330.520.91
AMUBETRACS Aleri20200224ETN16.8434.17-31.154.0350.9129.98
AMWDAmerican Woo20200224A48.8116.235.207.564.496.41
AMZAInfraCap MLP20200224ETF27.5112.948.919.114.043.84
AMZNAmazon.Com I20200224A5.282.410.040.862.351.55
ANAutoNation,20200224A10.763.920.790.641.483.27
ANABAnaptysBio,20200224A28.2911.626.596.744.594.90
ANATAmerican Nat20200224A76.1612.518.038.234.424.27
ANDEAndersons In20200224A34.9812.694.605.757.916.96
ANETArista Netwo20200224A11.384.993.773.551.221.44
ANFAbercrombie20200224A7.574.142.893.291.220.86
ANGIANGI Homeser20200224A14.257.822.232.914.374.93
ANGLVanEck Vecto20200224ETF3.682.651.241.281.421.38
ANGOAngioDynamic20200224A30.1311.540.384.1211.107.45
ANHAnworth Mort20200224A27.4513.7911.2111.292.582.50
ANIKAnika Therap20200224A32.2213.438.776.464.587.02
ANIPANI Pharmace20200224A66.0312.688.858.993.763.69
ANIXAnixa Biosci20200224A92.9720.7417.0418.970.951.76
ANSSAnsys Inc20200224A13.123.951.581.952.362.00
ANTMANTHEM, INC.20200224A7.423.371.131.262.242.11
ANVSAnnovis Bio,20200224A123.0388.6266.1967.2622.4822.17
ANYSphere 3D Co20200224A183.38120.85115.00121.40-3.48-0.49
AOAiShares Core20200224ETF11.474.800.160.644.664.18
AOBCAmerican Out20200224A11.085.411.211.974.203.44
AOKiShares Core20200224ETF14.124.645.764.66-1.12-0.01
AOMiShares Core20200224ETF9.134.444.164.160.280.27
AONAon plc Clas20200224A7.912.891.611.921.260.96
AORiShares Core20200224ETF9.8113.860.763.9513.189.95
AOSA.O. Smith C20200224A5.972.170.751.641.410.52
AOSLAlpha and Om20200224A42.089.994.114.485.485.50
APAmpco-Pittsb20200224A139.7242.9048.0747.82-5.18-4.87
APAApache Corpo20200224A5.303.201.362.310.960.90
APAMARTISAN PART20200224A12.293.370.050.883.332.49
APDAir Products20200224A6.452.131.761.850.370.29
APDNApplied DNA20200224A82.9124.4215.8114.227.6910.20
APEIAmerican Pub20200224A47.8513.674.225.865.517.68
APENApollo Endos20200224A945.28205.9783.36198.300.007.38
APEXApex Global20200224A149.6697.1589.8189.777.437.46
APHAmphenol Cor20200224A7.282.33-1.60-0.563.932.89
APHAAphria Inc.20200224A25.5816.248.798.465.807.79
APLEApple Hospit20200224A7.082.951.690.831.262.12
APLSApellis Phar20200224A27.0210.806.377.912.232.88
APLTApplied Ther20200224A128.8736.2522.4724.616.5211.56
APMAptorum Grou20200224A26.938.177.907.900.820.82
APOApollo Globa20200224A7.893.300.100.783.172.52
APOGApogee Enter20200224A19.068.252.223.246.175.14
APPFAppFolio, In20200224A44.4116.276.9710.939.075.36
APPNAppian Corpo20200224A16.598.64-3.434.7112.053.93
APPSDigital Turb20200224A16.1512.88-0.660.8013.5812.15
APREAprea Therap20200224A283.6153.1546.8244.042.858.96
APRNBlue Apron H20200224A54.2529.1016.6317.258.4111.77
APTAlpha Pro Te20200224A50.4318.8113.5415.964.022.85
APTOAptose Biosc20200224A28.1623.5411.2812.5611.5511.01
APTSPreferred Ap20200224A20.176.593.653.602.943.00
APTVAptiv PLC20200224A7.683.911.662.750.641.16
APTXAptinyx Inc.20200224A80.5134.4819.5418.557.2915.82
APVOAptevo Thera20200224A192.8878.5345.5657.2712.9520.86
APWCAsia Pacific20200224A479.07149.55149.55149.550.000.00
APXTApex Technol20200224A21.4535.8335.8335.830.000.00
APYApergy Corpo20200224A28.815.771.432.124.213.65
APYXApyx Medical20200224A66.0926.5721.9522.744.523.84
AQBAquaBounty T20200224A111.8743.9240.3028.782.3715.02
AQMSAqua Metals,20200224A129.0569.2919.7223.3441.9745.95
AQNAlgonquin Po20200224A6.104.193.573.740.630.45
AQSTAquestive Th20200224A55.7925.1918.9218.476.086.74
AQUAEvoqua Water20200224A10.033.750.060.883.552.87
ARANTERO RESOU20200224A59.2826.7121.8917.544.439.14
ARAAmerican Ren20200224A89.4445.3837.6037.558.187.80
ARAVAravive, Inc20200224A93.1330.8015.409.858.8320.74
ARAYAccuray Inco20200224A34.1724.1917.7418.655.835.57
ARCARC Document20200224A116.5913.919.6410.552.053.34
ARCBArcBest Corp20200224A27.2921.425.376.1316.4415.71
ARCCAres Capital20200224A5.413.03-0.28-0.983.274.01
ARCEArco Platfor20200224A94.3925.6915.3416.769.768.95
ARCHArch Coal, I20200224A30.118.470.251.388.117.09
ARCMArrow Reserv20200224ETF34.128.088.088.080.000.00
ARCOARCOS DORADO20200224A21.1310.137.136.152.993.97
ARCTArcturus The20200224A133.1444.3418.3117.9125.7826.55
ARDArdagh Group20200224A35.487.704.976.082.001.62
ARDSAridis Pharm20200224A248.11152.19181.74123.89-0.2928.16
ARDXArdelyx, Inc20200224A28.0513.023.455.088.217.94
AREAlexandria R20200224A6.991.530.640.660.870.87
ARECAMERICAN RES20200224A406.49358.99223.85265.98104.2995.54
ARESAres Managem20200224A15.334.612.053.182.141.44
ARGOArgo Group I20200224A39.637.155.165.291.991.87
ARGTGlobal X MSC20200224ETF52.7130.2124.6725.805.564.42
ARIAPOLLO COMME20200224A5.632.331.712.400.62-0.07
ARKFARK Fintech20200224ETF15.7012.655.336.127.086.51
ARKGARK Genomic20200224ETF21.7014.507.799.726.774.82
ARKKARK Innovati20200224ETF10.819.286.698.692.600.59
ARKQARK Autonomo20200224ETF15.5910.99-3.56-0.8914.6111.93
ARKRArk Restaura20200224A74.1226.5420.6225.105.931.44
ARKWARK Next Gen20200224ETF10.7911.363.684.027.727.37
ARLAmerican Rea20200224A498.23105.83122.00102.67-8.133.17
ARLOArlo Technol20200224A39.0516.299.9010.696.285.65
ARLPAlliance Res20200224A32.0417.3212.4412.184.535.14
ARMKARAMARK20200224A6.221.350.640.610.700.74
ARMPArmata Pharm20200224A247.44114.4377.4280.3543.8537.79
ARMRArmor US Equ20200224ETF46.4868.6270.9168.49-2.150.18
ARNAArena Pharma20200224A33.1410.414.615.015.815.43
ARNCArconic Corp20200224A5.071.76-0.51-0.032.241.79
AROCArchrock Inc20200224A13.5410.573.340.573.859.97
AROWArrow Financ20200224A67.1812.478.288.374.204.10
ARPOAerpio Pharm20200224A33.3229.1030.0623.82-1.435.35
ARQTArcutis Biot20200224A155.6236.9026.3125.677.1411.19
ARRARMOUR Resid20200224A6.373.001.661.381.351.63
ARTLArtelo Biosc20200224A388.54181.47157.47132.9616.8048.11
ARTN AAArtesian Res20200224A93.5717.1113.3013.913.823.21
ARTWArts-Way Man20200224A473.26144.04152.74152.74-8.26-8.26
ARVNArvinas, Inc20200224A44.2910.776.417.664.013.12
ARWArrow Electr20200224A9.182.771.561.741.211.03
ARWRArrowhead Re20200224A24.7212.424.025.818.006.62
ARYAARYA Science20200224A339.22142.78142.78142.780.000.00
ASBAssociated B20200224A5.653.220.710.662.512.56
ASCARDMORE SHIP20200224A32.9115.886.113.639.3312.29
ASEAGlobal X FTS20200224ETF136.2026.0524.4924.491.561.56
ASETFlexShares R20200224ETF62.768.658.478.470.190.19
ASFIAsta Funding20200224A157.4048.337.44-0.1742.1948.71
ASGNASGN Incorpo20200224A16.634.622.442.432.192.20
ASHAshland Glob20200224A7.392.480.861.361.631.12
ASHRXtrackers Ha20200224ETF3.491.250.290.470.960.78
ASHSXtrackers Ha20200224ETF23.3311.007.217.343.813.69
ASHXXtrackers MS20200224ETF111.0414.5735.1935.28-20.59-20.68
ASIXAdvanSix Inc20200224A28.986.100.981.125.124.99
ASMAvino Silver20200224A66.1874.7422.3622.6353.1453.41
ASMBAssembly Bio20200224A30.1811.361.910.909.1910.51
ASNAAscena Retai20200224A49.9838.0721.5020.0616.2218.23
ASPNAspen Aeroge20200224A92.3144.4411.8221.9832.8622.72
ASPSAltisource P20200224A61.5827.3912.9111.1213.7116.32
ASPUASPEN GROUP,20200224A42.7532.337.4310.165.6421.74
ASRTAssertio The20200224A86.3843.0921.7024.2020.8418.85
ASRVAmeriServ Fi20200224A60.3322.5417.7017.704.854.85
ASTCAstrotech Co20200224A810.46311.16141.92176.08178.28141.59
ASTEAstec Indust20200224A54.7819.296.618.2713.2111.49
ASURAsure Softwa20200224A62.1518.385.956.9910.2011.37
ASYSAmtech Syste20200224A57.2138.837.678.0832.3431.25
ATAtlantic Pow20200224A41.4415.5511.2711.034.164.51
ATCXAtlas Techni20200224A358.8896.2446.81-63.4555.20158.66
ATECAlphatec Hol20200224A44.5529.335.466.0424.0823.53
ATENA10 NETWORKS20200224A16.567.692.636.143.081.55
ATEST CCTest Symbol20200224A28.707.937.907.910.030.02
ATEST GGTEST SYMBOL20200224A26.617.137.037.070.100.06
ATEXAnterix Inc.20200224A54.2713.557.398.086.175.48
ATGEAdtalem Glob20200224A16.693.721.101.682.622.04
ATHAthene Holdi20200224A4.321.57-0.12-0.041.691.61
ATHXAthersys, In20200224A80.2035.9928.4225.537.3610.46
ATIAllegheny Te20200224A12.124.883.183.061.701.82
ATIFATIF Holding20200224A725.85267.66233.09249.7227.2118.29
ATKRAtkore Inter20200224A14.233.250.761.112.482.14
ATLCAtlanticus H20200224A288.1174.0263.5780.82-0.94-6.65
ATLOAMES Nationa20200224A72.3523.1521.8322.221.340.95
ATMPiPath Select20200224ETF16.877.286.476.680.820.61
ATNIATN Internat20200224A149.5824.7114.9013.996.8510.70
ATNMActinium Pha20200224A81.0662.3739.4746.7915.5715.62
ATNXAthenex, Inc20200224A20.309.291.922.947.376.37
ATOAtmos Energy20200224A5.331.391.040.730.350.66
ATOMAtomera Inco20200224A123.6932.0420.8017.2210.9114.80
ATOSAtossa Thera20200224A138.8486.3736.89104.781.53-18.88
ATRAptarGroup,20200224A10.542.791.141.181.651.61
ATRAAtara Biothe20200224A21.667.94-0.060.216.787.72
ATRCAtriCure, In20200224A23.349.122.508.753.360.36
ATRIAtrion Corp20200224A1.170.030.000.110.000.00
ATROAstronics Co20200224A33.0711.007.378.263.642.74
ATRSAntares Phar20200224A29.5812.216.787.135.425.08
ATSGAir Transpor20200224A17.5714.820.8112.2214.152.67
ATTOAtento S.A.20200224A90.45146.04-59.66-24.97220.54179.05
ATUSAltice USA,20200224A3.891.891.080.920.820.97
ATVIActivision B20200224A3.132.130.920.811.211.32
ATXIAvenue Thera20200224A153.0548.6925.2027.2923.8121.63
AUBAtlantic Uni20200224A10.4912.442.922.349.7210.32
AUBNAuburn Natio20200224A173.44113.57112.44112.441.141.14
AUDCAudioCodes L20200224A28.959.316.526.122.663.18
AUGAuryn Resour20200224A81.1934.8720.9212.379.5422.41
AUMNGolden Miner20200224A94.7272.9832.6843.7711.0029.10
AUPHAurinia Phar20200224A12.966.234.603.231.582.99
AUSFGlobal X Ada20200224ETF27.687.128.467.06-1.330.07
AUTOAutoWeb, Inc20200224A538.8082.3169.6232.405.6349.65
AUYYamana Gold,20200224A21.399.673.084.426.595.25
AVAAvista Corpo20200224A7.272.721.871.990.820.73
AVAVAeroVironmen20200224A23.545.772.712.892.842.88
AVBAvalonBay Co20200224A5.482.122.461.61-0.340.52
AVCOAvalon Globo20200224A108.7536.8734.6134.421.912.47
AVDAmerican Van20200224A38.017.862.663.704.994.16
AVDEAvantis Inte20200224ETF17.498.812.392.025.896.79
AVDVAvantis Inte20200224ETF16.215.244.474.470.770.77
AVEMAvantis Emer20200224ETF18.6010.4810.8510.85-0.37-0.37
AVEOAVEO Pharmac20200224A69.3425.4017.6618.037.437.37
AVGOBroadcom Inc20200224A6.232.691.180.781.511.91
AVGRAvinger, Inc20200224A280.52124.6396.8691.8321.1032.78
AVIDAvid Technol20200224A31.0043.92-3.299.2943.2435.12
AVLRAvalara, Inc20200224A26.938.135.555.672.412.46
AVNSAvanos Medic20200224A25.426.001.631.754.324.26
AVNWAviat Networ20200224A273.3292.7190.6083.40-1.469.22
AVROAVROBIO, Inc20200224A48.7810.654.313.684.376.90
AVTAvnet, Inc.20200224A6.235.830.380.121.855.64
AVTRAvantor, Inc20200224A9.173.503.293.570.02-0.07
AVUSAvantis U.S.20200224ETF13.649.529.729.96-0.15-0.40
AVUVAvantis U.S.20200224ETF20.189.729.269.030.130.69
AVXLAnavex Life20200224A37.3115.788.394.686.5911.09
AVYAvery Dennis20200224A8.922.383.072.11-0.690.26
AVYAAvaya Holdin20200224A8.173.50-0.270.543.752.96
AWAYETFMG Travel20200224ETF274.82119.53110.37110.379.359.35
AWIArmstrong Wo20200224A27.397.802.904.164.423.64
AWKAmerican Wat20200224A5.481.75-0.110.111.861.63
AWRAmerican Sta20200224A21.507.943.664.494.293.46
AWREAware Inc20200224A236.9560.6555.3052.385.909.00
AWTMAware Ultra-20200224ETF6.691.981.981.980.000.00
AWXAvalon Holdi20200224A171.4734.7134.7134.710.000.00
AXAxos Financi20200224A12.686.775.284.561.492.21
AXASAbraxas Petr20200224A67.7631.3826.9027.632.873.76
AXDXAccelerate D20200224A44.3016.294.687.2311.359.15
AXEAnixter Inte20200224A9.882.932.262.760.670.17
AXGNAxogen, Inc.20200224A62.9611.665.354.845.846.81
AXGTAxovant Gene20200224A75.5820.429.297.637.6712.77
AXJLWisdomTree A20200224ETF47.8918.8514.5914.534.304.36
AXLAmerican Axl20200224A16.156.172.432.783.723.39
AXLAAxcella Heal20200224A224.9582.5855.3557.5627.6425.25
AXNXAxonics Modu20200224A50.2515.877.138.232.727.58
AXPAmerican Exp20200224A3.044.083.893.960.190.11
AXRAMREP Corpor20200224A424.20127.3395.5295.5232.7832.78
AXSAxis Capital20200224A5.941.961.101.250.860.71
AXSMAxsome Thera20200224A31.4913.392.527.266.856.14
AXTAAxalta Coati20200224A4.102.200.740.831.451.36
AXTIAXT Inc20200224A42.8033.5611.7912.9321.9320.78
AXUAlexco Resou20200224A47.2028.6314.0514.3115.2214.41
AYAtlantica Yi20200224A5.273.980.790.803.203.19
AYIAcuity Brand20200224A12.193.271.171.802.101.48
AYTUAytu BioScie20200224A107.2277.6854.9358.7714.9918.84
AYXAlteryx, Inc20200224A14.674.82-1.560.866.363.96
AZOAutoZone, In20200224A13.873.361.641.981.681.33
AZPNAspen Techno20200224A12.103.320.812.522.510.80
AZREAzure Power20200224A153.1980.4997.6669.45-14.7511.17
AZRXAzurRx BioPh20200224A135.0069.0247.8627.879.0040.85
AZZAZZ Inc.20200224A21.5411.002.060.592.9010.23
BBarnes Group20200224A19.327.622.915.082.062.54
BABoeing Compa20200224A4.462.16-0.040.122.212.04
BABInvesco Taxa20200224ETF4.811.801.571.530.230.27
BACBank of Amer20200224A3.062.090.960.991.131.11
BAHBooz Allen H20200224A6.253.710.381.603.332.12
BALiPath Series20200224ETN38.1513.2211.7412.111.481.10
BAMBrookfield A20200224A2.911.340.440.410.900.93
BANCBanc of Cali20200224A14.463.861.281.272.582.59
BANDBandwidth In20200224A32.3311.704.771.266.8510.55
BANFBancfirst Co20200224A37.759.603.944.025.315.58
BANRBanner Corp.20200224A14.6612.011.151.6311.2310.75
BANXStoneCastle20200224A111.8233.8926.2022.517.9211.60
BAPCredicorp LT20200224A15.673.981.932.312.051.66
BAPRInnovator S&20200224ETF43.3628.2928.4028.40-0.11-0.11
BASIBioanalytica20200224A388.45102.1374.4699.938.842.17
BATLBattalion Oi20200224A325.1996.7177.3080.2119.3116.55
BATR AALiberty Medi20200224A29.5711.727.477.274.304.51
BATR KKLiberty Medi20200224A20.996.675.477.151.20-0.49
BATTAmplify Adva20200224ETF34.6419.8123.8823.37-4.08-3.57
BAUGInnovator S&20200224ETF43.0010.970.379.350.001.60
BAXBaxter Inter20200224A4.422.541.711.440.831.09
BBBlackBerry L20200224A17.518.334.965.383.372.95
BBAXJPMorgan Bet20200224ETF13.103.502.683.150.820.35
BBBYBed Bath & B20200224A8.874.031.101.642.922.38
BBCVirtus LifeS20200224ETF47.2232.4322.7730.8210.021.62
BBCAJPMorgan Bet20200224ETF7.672.322.162.200.160.13
BBCPConcrete Pum20200224A159.8072.5644.4842.234.8228.76
BBDCBarings BDC,20200224A27.206.498.855.73-2.370.76
BBEUJPMorgan Bet20200224ETF5.581.781.201.150.590.63
BBGIBeasley Broa20200224A90.9843.5026.3927.6116.8415.98
BBHVanEck Vecto20200224ETF8.807.255.275.431.991.83
BBIBrickell Bio20200224A100.3049.4933.6937.7710.0211.76
BBINJPMorgan Bet20200224ETF7.1625.7128.6326.66-2.92-0.95
BBIOBridgeBio Ph20200224A62.1213.735.644.757.789.05
BBJPJPMorgan Bet20200224ETF5.132.592.032.060.560.53
BBPVirtus LifeS20200224ETF33.6235.00-13.725.3235.1229.79
BBQBBQ Holdings20200224A484.18325.60241.05240.8390.5390.75
BBREJPMorgan Bet20200224ETF8.221.950.781.991.17-0.04
BBSAJPMorgan Bet20200224ETF7.955.915.915.910.000.00
BBSIBarrett Busi20200224A135.0023.1616.0013.024.1010.11
BBUBrookfield B20200224A29.079.953.765.466.204.50
BBUSJPMorgan Bet20200224ETF3.8711.1910.6911.000.270.19
BBWBuild-A-Bear20200224A76.1526.8314.3810.346.7016.39
BBXBBX Capital20200224A69.8455.2110.547.323.6044.73
BBYBest Buy Com20200224A4.391.440.380.471.060.97
BCBrunswick Co20200224A11.884.770.281.861.712.90
BCBPBCB Bancorp20200224A49.6218.4917.6317.600.870.89
BCCBoise Cascad20200224A22.059.675.476.103.313.56
BCDAberdeen Sta20200224ETF29.565.645.645.640.000.00
BCDABioCardia, I20200224A365.72115.11106.57106.578.558.55
BCEBCE, Inc.20200224A2.181.742.371.80-0.62-0.05
BCEIBONANZA CREE20200224A29.6023.762.4716.465.877.26
BCELAtreca, Inc.20200224A122.4437.5320.1214.7914.2622.72
BCIAberdeen Sta20200224ETF23.567.934.203.963.743.98
BCLIBrainstorm C20200224A51.1219.6313.3211.045.068.57
BCMiPath Pure B20200224ETN29.7778.3854.8954.8924.7924.79
BCMLBayCom Corp20200224A84.3015.6712.8412.672.603.00
BCOThe Brink's20200224A14.554.973.582.531.392.44
BCOMB Communicat20200224A728.87358.23358.23360.160.00-1.94
BCORBlucora, Inc20200224A19.5111.425.726.105.715.35
BCOVBrightcove,20200224A31.6022.623.683.7619.3819.39
BCOW1895 Bancorp20200224A580.32154.78154.78154.780.000.00
BCPCBalchem Corp20200224A36.679.485.065.424.424.06
BCRXBioCryst Pha20200224A42.0819.92-0.214.8020.0015.13
BCSFBain Capital20200224A9.918.941.882.617.076.35
BCTFBancorp 34,20200224A182.34180.94180.94180.940.000.00
BDCBelden Inc.20200224A18.0226.800.7820.343.276.37
BDCSUBS AG Excha20200224ETN46.9234.177.782.99-0.9830.87
BDCYETRACS 2xMon20200224ETN181.0985.06131.3526.72-45.5657.88
BDCZETRACS Wells20200224ETN35.999.505.959.293.550.21
BDECInnovator S&20200224ETF27.5214.3214.3214.320.000.00
BDGEBridge Banco20200224A40.1711.624.435.387.046.24
BDLFlanigan's E20200224A578.9765.2365.2365.230.000.00
BDNBrandywine R20200224A6.713.231.141.142.112.11
BDRBlonder Tong20200224A218.0084.9040.7646.3744.7539.14
BDSIBioDelivery20200224A19.888.151.321.816.826.35
BDTXBlack Diamon20200224A73.5820.2812.6516.866.653.47
BDXBecton, Dick20200224A6.242.530.300.542.211.98
BEBloom Energy20200224A18.2810.831.034.339.656.52
BEAMBeam Therape20200224A82.1833.5614.1516.777.2816.61
BEATBioTelemetry20200224A22.439.483.761.683.767.77
BECNBeacon Roofi20200224A17.105.021.411.883.613.14
BELF AABel Fuse Inc20200224A783.5375.2575.2575.250.000.00
BELF BBBel Fuse Inc20200224A74.0069.3835.7035.3236.4936.12
BENFranklin Res20200224A4.292.750.320.651.562.11
BEPBrookfield R20200224A8.338.203.404.174.814.04
BERYBerry Global20200224A6.983.251.123.530.92-0.29
BF AABrown-Forman20200224A85.5420.5716.1416.084.344.51
BF BBBrown-Forman20200224A12.264.610.211.334.413.29
BFAMBRIGHT HORIZ20200224A13.023.790.000.553.803.24
BFCBank First C20200224A153.1332.3259.0912.04-24.1820.37
BFEBInnovator S&20200224ETF39.8713.117.088.572.044.51
BFINBankFinancia20200224A84.6651.5517.008.201.3042.38
BFITGlobal X Hea20200224ETF39.2812.6918.5516.04-5.84-3.34
BFORBarron's 40020200224ETF17.0115.019.7110.115.334.93
BFSSaul Centers20200224A62.3213.718.918.854.794.86
BFSTBusiness Fir20200224A122.4368.2126.7527.3645.2444.63
BGBunge Limite20200224A6.343.592.922.950.670.64
BGCPBGC Partners20200224A18.8715.192.443.5612.9411.83
BGFVBig 5 Sporti20200224A49.0320.099.719.949.9410.25
BGGBriggs & Str20200224A36.4412.516.337.175.665.34
BGIBirks Group20200224A386.38305.63305.63305.630.000.00
BGRNiShares Glob20200224ETF15.196.333.393.612.942.72
BGSB&G Foods, I20200224A11.063.671.461.492.182.18
BGSFBG Staffing20200224A51.2221.114.4320.465.290.63
BHBiglari Hold20200224A144.9737.8631.7934.045.153.83
BH AABiglari Hold20200224A0.5112.7010.040.00
BHATBlue Hat Int20200224A145.3757.0241.3741.5916.0115.61
BHBBar Harbor B20200224A108.1055.6433.1033.2822.9022.71
BHCBausch Healt20200224A4.592.562.501.380.061.18
BHEBenchmark El20200224A16.916.943.863.593.093.36
BHFBrighthouse20200224A9.454.020.500.701.733.31
BHLBBerkshire Hi20200224A23.708.926.286.762.642.15
BHRBraemar Hote20200224A32.0410.695.535.625.185.09
BHTGBioHiTech Gl20200224A274.27100.9685.4544.5521.5656.77
BHVNBiohaven Pha20200224A20.1913.173.874.772.088.30
BIBProShares Ul20200224ETF12.548.015.405.742.612.27
BIBLInspire 10020200224ETF33.5111.0211.0410.97-0.030.05
BICKFirst Trust20200224ETF117.0312.3712.3412.340.040.04
BIGBig Lots, In20200224A13.1424.1820.7620.963.433.22
BIIBBiogen Inc.20200224A7.822.62-1.00-0.673.613.28
BILSPDR Bloombe20200224ETF1.090.460.460.460.000.00
BILLBill.com Hol20200224A44.4616.665.875.5710.5011.16
BIMIBOQI Interna20200224A106.3339.8127.0729.5410.2310.28
BIOBio-Rad Labo20200224A30.557.063.913.733.023.28
BIO BBBio-Rad Labo20200224A73.9513.1816.6115.39-3.98-2.76
BIOCBiocept, Inc20200224A45.0941.0228.6630.239.8910.81
BIOLBiolase, Inc20200224A521.26256.21216.96232.9639.5223.86
BIOXBioceres Cro20200224A590.14296.88297.07296.880.000.00
BIPBrookfield I20200224A5.842.690.780.081.912.62
BISProShares Ul20200224ETF8.613.710.300.723.412.99
BIVVanguard Int20200224ETF1.840.630.570.590.060.04
BIZDVanEck Vecto20200224ETF16.0719.263.9615.112.214.12
BJBJs Wholesal20200224A12.993.730.211.563.532.17
BJANInnovator S&20200224ETF21.777.755.367.210.820.54
BJKVanEck Vecto20200224ETF33.3316.3326.6426.65-10.33-10.34
BJRIBJ's Restaur20200224A13.998.833.233.845.605.04
BJULInnovator S&20200224ETF19.246.643.485.142.581.50
BJUNInnovator S&20200224ETF51.9735.4335.4635.46-0.03-0.03
BKBank of New20200224A2.782.150.651.061.501.09
BKCCBlackRock Ca20200224A20.128.814.814.874.003.94
BKDBrookdale Se20200224A14.735.473.583.291.882.18
BKEThe Buckle,20200224A13.554.982.222.962.762.02
BKEPBlueknight E20200224A112.96122.0291.75121.750.410.27
BKFiShares MSCI20200224ETF24.745.435.295.300.140.13
BKHBlack Hills20200224A8.932.481.251.761.220.72
BKIBlack Knight20200224A9.082.540.310.342.232.20
BKLNInvesco Seni20200224ETF4.452.822.602.640.230.19
BKNGBooking Hold20200224A14.563.591.731.931.691.49
BKRBaker Hughes20200224A5.589.537.817.151.732.41
BKSCBank of Sout20200224A121.3523.0420.5620.562.502.50
BKTIBK Technolog20200224A249.89121.63125.39125.39-3.75-3.75
BKUBankunited,20200224A4.922.310.330.661.421.65
BKYIBIO-key Inte20200224A494.06271.57108.30108.30171.85171.85
BLBlackLine, I20200224A17.9611.221.493.893.267.25
BLBDBlue Bird Co20200224A29.137.535.415.222.062.31
BLCMBellicum Pha20200224A109.9636.0428.3324.575.7311.47
BLCNReality Shar20200224ETF79.8821.9316.6316.165.315.77
BLDTopBuild Cor20200224A22.486.463.193.833.242.63
BLDPBallard Powe20200224A13.387.78-5.412.6112.795.18
BLDRBuilders Fir20200224A8.7511.77-0.080.463.1611.12
BLESInspire Glob20200224ETF65.389.389.459.34-0.100.04
BLFSBioLife Solu20200224A40.3319.265.567.486.4011.72
BLHYVirtus Newfl20200224ETF44.6615.5915.5915.590.000.00
BLINBridgeline D20200224A113.5138.6030.1825.768.4212.87
BLKBlackrock, I20200224A9.332.130.010.652.131.48
BLKBBlackbaud, I20200224A15.094.931.622.523.322.43
BLLBall Corpora20200224A5.191.541.171.240.370.31
BLMNBloomin' Bra20200224A10.086.120.951.372.554.73
BLNKBlink Chargi20200224A69.3329.208.6522.1419.497.09
BLOKAmplify Tran20200224ETF22.038.397.707.560.700.84
BLPHBellerophon20200224A109.3734.6730.6929.983.114.71
BLUBELLUS Healt20200224A56.4822.814.653.0416.9019.78
BLUEbluebird bio20200224A15.974.892.192.442.582.45
BLVVanguard Lon20200224ETF6.045.031.641.713.383.30
BLXBanco Latino20200224A19.569.513.036.156.383.36
BMCHBMC Stock Ho20200224A16.2210.322.572.807.837.64
BMIBadger Meter20200224A28.175.060.642.204.352.86
BMLPDorsey Wrigh20200224ETF107.4879.0875.6479.083.410.00
BMOBank of Mont20200224A2.070.910.010.230.900.68
BMRABIOMERICA IN20200224A150.14551.2456.5632.727.43280.63
BMRCBank of Mari20200224A60.9815.749.2310.206.415.55
BMRNBioMarin Pha20200224A8.453.170.931.982.231.19
BMTCBryn Mawr Ba20200224A42.0910.253.503.866.766.40
BMYBristol-Myer20200224A1.811.060.560.930.510.13
BNDVanguard Tot20200224ETF1.160.520.270.290.260.23
BNDCFlexShares C20200224ETF19.775.985.935.980.050.00
BNDWVanguard Tot20200224ETF3.501.801.301.600.500.20
BNDXVanguard Tot20200224ETF1.730.490.400.400.090.09
BNEDBarnes & Nob20200224A40.8411.753.522.207.699.55
BNFTBenefitfocus20200224A27.657.28-0.011.826.355.46
BNGOBionano Geno20200224A95.4242.0237.8430.953.7111.01
BNKDMicroSectors20200224ETN97.2024.6924.8424.84-0.16-0.16
BNKOMicroSectors20200224ETN32.61
BNKUMicroSectors20200224ETN30.599.899.849.950.05-0.07
BNKZMicroSectors20200224ETN132.26
BNOVInnovator S&20200224ETF37.9866.1065.5366.100.570.00
BNSBank of Nova20200224A1.861.410.790.550.620.87
BNSOBonso Electr20200224A53.9223.9812.4012.4011.6811.68
BOCHBank of Comm20200224A28.608.262.493.475.024.78
BOCTInnovator S&20200224ETF34.786.396.876.50-0.48-0.10
BOHBank of Hawa20200224A11.412.950.810.882.142.06
BOKFBOK Financia20200224A11.903.011.021.281.981.72
BOMNBoston Omaha20200224A41.7430.4311.749.974.5119.78
BONDPIMCO Active20200224ETF2.551.131.071.110.060.03
BOOMDMC Global I20200224A25.565.191.661.973.473.23
BOOTBoot Barn Ho20200224A13.303.791.421.602.372.18
BORRBorr Drillin20200224A57.8024.5614.0612.4410.2112.20
BOSCB.O.S. Bette20200224A268.5672.4467.1649.316.0423.29
BOSSGlobal X Fou20200224ETF63.5722.7920.0620.062.732.73
BOTJBank of the20200224A422.69199.18172.58191.6122.677.67
BOTZGlobal X Fun20200224ETF4.925.85-1.552.347.433.56
BOUTInnovator IB20200224ETF126.8487.4133.2581.2921.166.16
BOXBOX, INC.20200224A8.804.911.801.953.112.97
BOXLBoxlight Cor20200224A116.1453.9344.2837.368.1316.56
BPFHBoston Priva20200224A11.389.562.832.916.846.79
BPMCBlueprint Me20200224A25.907.412.722.062.935.32
BPMPBP Midstream20200224A18.637.630.430.887.216.75
BPMXBioPharmX Co20200224A128.0577.3948.6641.7512.6935.35
BPOPPopular Inc20200224A7.582.610.700.821.901.79
BPRNThe Bank of20200224A301.7678.5868.1268.2410.9610.85
BPTBP Prudhoe B20200224A30.3011.196.647.864.523.34
BPTHBio-Path Hol20200224A70.9925.0222.8522.871.922.18
BPYBrookfield P20200224A5.462.53-0.130.462.662.07
BRBroadridge F20200224A9.853.952.862.261.091.69
BRBRBellRing Bra20200224A72.6212.856.479.414.943.45
BRBSBlue Ridge B20200224A315.78162.69163.37163.37-0.65-0.65
BRCBrady Corpor20200224A18.453.540.460.642.982.89
BREWCraft Brew A20200224A6.643.202.402.320.800.88
BRFVanEck Vecto20200224ETF70.8722.6415.2615.097.417.59
BRGBluerock Res20200224A17.439.731.912.073.777.55
BRIDBridgford Fo20200224A801.68160.22160.22160.220.000.00
BRK AABerkshire Ha20200224A0.000.00
BRK BBBERKSHIRE HA20200224A2.450.74-1.14-0.051.870.79
BRKLBrookline Ba20200224A12.7513.042.052.3911.4311.10
BRKRBruker Corpo20200224A10.883.501.151.872.341.63
BRKSBrooks Autom20200224A19.0726.19-0.46-0.1327.6627.33
BRMKBroadmark Re20200224A8.314.511.383.223.131.30
BRNBarnwell Ind20200224A476.52244.32226.30241.2622.843.26
BROBrown & Brow20200224A4.253.522.201.691.311.82
BROGBrooge Energ20200224A556.0970.2369.1869.610.430.72
BRPBRP Group, I20200224A104.5916.4411.1911.985.444.71
BRPABig Rock Par20200224A56.29
BRTBRT Apartmen20200224A55.3416.5113.6513.442.783.07
BRXBRIXMOR PROP20200224A5.071.990.460.681.531.31
BRYBerry Corpor20200224A23.4510.324.744.215.536.13
BRZUDirexion Dai20200224ETF7.024.232.682.511.571.73
BSAEInvesco Bull20200224ETF39.357.667.667.660.000.00
BSBEInvesco Bull20200224ETF40.1511.9811.9811.980.000.00
BSBKBogota Finan20200224A34.9421.5812.149.150.9911.55
BSCEInvesco Bull20200224ETF36.6311.4311.4211.430.010.00
BSCKInvesco Bull20200224ETF4.701.971.861.860.110.11
BSCLInvesco Bull20200224ETF5.872.642.482.480.160.15
BSCMInvesco Bull20200224ETF5.521.881.691.700.190.18
BSCNInvesco Bull20200224ETF8.742.612.592.520.020.11
BSCOInvesco Bull20200224ETF14.185.694.984.980.700.70
BSCPInvesco Bull20200224ETF12.314.013.343.470.670.54
BSCQInvesco Bull20200224ETF25.066.066.056.030.000.03
BSCRInvesco Bull20200224ETF7.734.674.834.92-0.16-0.25
BSCSInvesco Bull20200224ETF22.226.967.116.93-0.150.03
BSCTInvesco Bull20200224ETF22.466.616.666.62-0.05-0.01
BSDEInvesco Bull20200224ETF31.2717.0717.0417.040.030.03
BSEPInnovator S&20200224ETF57.4711.9411.2812.830.25-0.89
BSETBassett Furn20200224A79.0745.0219.7018.7927.9428.44
BSGMBioSig Techn20200224A55.9666.2664.4646.602.5119.66
BSIGBrightSphere20200224A27.416.591.872.872.373.68
BSJKInvesco Bull20200224ETF6.735.103.403.791.711.32
BSJLInvesco Bull20200224ETF5.632.201.882.200.320.00
BSJMInvesco Bull20200224ETF8.0626.6226.2926.350.340.27
BSJNInvesco Bull20200224ETF16.174.083.343.710.730.37
BSJOInvesco Bull20200224ETF8.303.302.932.950.360.35
BSJPInvesco Bull20200224ETF24.747.565.475.422.082.14
BSJQInvesco Bull20200224ETF13.175.685.435.360.260.32
BSJRInvesco Bull20200224ETF18.655.195.195.190.000.00
BSMBlack Stone20200224A26.7410.617.756.072.244.53
BSMLInvesco Bull20200224ETF16.993.253.253.250.000.00
BSMMInvesco Bull20200224ETF10.805.395.105.100.290.29
BSMNInvesco Bull20200224ETF16.718.706.256.252.452.45
BSMOInvesco Bull20200224ETF13.546.514.414.412.102.10
BSMPInvesco Bull20200224ETF16.252.132.132.130.000.00
BSMQInvesco Bull20200224ETF15.966.706.706.700.000.00
BSMRInvesco Bull20200224ETF16.460.470.470.470.000.00
BSMSInvesco Bull20200224ETF16.650.640.640.640.000.00
BSMTInvesco Bull20200224ETF16.707.697.697.690.000.00
BSQRBSQUARE Corp20200224A757.78336.8419.0418.59348.89347.35
BSRRSierra Banco20200224A52.8615.4111.9211.733.493.67
BSTCBioSpecifics20200224A81.6419.8016.2916.913.282.89
BSVVanguard Sho20200224ETF1.230.480.320.360.160.11
BSVNBank7 Corp.20200224A160.34113.7862.4562.4552.2552.25
BSXBoston Scien20200224A2.692.081.011.581.070.50
BTAIBioXcel Ther20200224A49.6020.2914.4415.345.404.95
BTALAGFiQ U.S. M20200224ETF36.3547.5046.6246.120.841.39
BTEBaytex Energ20200224A97.1068.4862.7659.136.529.40
BTECPrincipal He20200224ETF27.4710.737.957.442.773.28
BTGB2Gold Corp.20200224A20.818.243.773.884.474.36
BTNBallantyne S20200224A853.61134.5152.6935.3631.1596.96
BTUPeabody Ener20200224A18.948.91-2.26-1.2111.1710.13
BTYSiPath Series20200224ETF80.02
BUGGlobal X Cyb20200224ETF52.5659.8713.6841.49-1.3318.10
BULPacer US Cas20200224ETF20.688.409.338.17-0.930.23
BURLBURLINGTON S20200224A8.241.821.041.180.790.64
BUSEFirst Busey20200224A16.7914.821.691.5513.3213.46
BUYUSCF SummerH20200224ETF92.11
BUYNUSCF SummerH20200224ETF83.32
BVBrightView H20200224A41.3811.275.865.814.995.46
BVALBrand Value20200224ETF18.798.338.338.330.000.00
BVSNBroadvision20200224A416.44176.68176.99164.134.5512.50
BWBabcock & Wi20200224A42.9921.1411.3210.099.7811.12
BWABorgWarner I20200224A4.012.100.440.531.661.58
BWBBridgewater20200224A65.3863.74-5.13-5.1271.0571.04
BWENBroadwind En20200224A145.7191.4570.8531.996.6858.64
BWFGBankwell Fin20200224A96.7727.6022.7323.454.784.15
BWL AABowl America20200224A634.50265.84237.66204.3754.5465.26
BWXSPDR Bloombe20200224ETF3.580.860.700.060.160.80
BWXTBWX Technolo20200224A15.953.441.722.081.721.35
BWZSPDR Bloombe20200224ETF30.4811.0310.3510.080.690.95
BXThe Blacksto20200224A4.063.48-7.36-5.3210.048.80
BXCBlueLinx Hol20200224A80.8025.5512.7914.439.1111.09
BXGBluegreen Va20200224A78.1657.1623.5149.6634.467.69
BXMTBlackstone M20200224A2.901.510.320.711.190.80
BXPBoston Prope20200224A7.542.120.660.791.471.33
BXRXBaudax Bio,20200224A81.1324.139.9212.0712.9912.08
BXSBancorpSouth20200224A9.774.593.983.940.610.65
BYByline Banco20200224A38.8310.314.975.005.285.31
BYDBoyd Gaming20200224A10.698.562.382.896.065.69
BYFCBroadway Fin20200224A352.1865.0565.1764.06-0.140.98
BYLDiShares Yiel20200224ETF5.926.272.892.353.380.61
BYNDBeyond Meat,20200224A12.414.450.802.363.572.10
BYSIBeyondSpring20200224A93.4640.5918.1316.7723.4324.42
BZHBeazer Homes20200224A20.276.933.994.212.942.72
BZQProShares Ul20200224ETF5.362.35-0.120.922.471.43
CCitigroup In20200224A1.601.07-0.03-0.901.111.98
CAAPCorporacion20200224A54.0422.259.8713.396.798.83
CAASChina Automo20200224A126.0098.9561.2259.2540.2340.52
CABACabaletta Bi20200224A214.6052.6037.5139.4214.3313.34
CABOCable One, I20200224A0.312.883.273.24-0.070.00
CACCamden Natio20200224A52.1114.048.097.604.606.43
CACCCredit Accep20200224A26.587.313.834.313.402.94
CACGClearBridge20200224ETF34.3712.3812.0011.980.370.40
CACICACI INTERNA20200224A26.257.253.613.913.403.33
CADECadence Banc20200224A6.653.592.932.530.661.06
CAECAE INC20200224A4.793.01-0.63-0.153.643.16
CAGConagra Bran20200224A4.122.160.44-0.781.692.94
CAHCardinal Hea20200224A6.023.700.380.931.282.76
CAICAI Internat20200224A70.6213.157.289.323.743.82
CAKECheesecake F20200224A11.235.051.131.461.783.57
CALCaleres Inc20200224A21.115.76-0.403.076.122.70
CALACalithera Bi20200224A43.8019.363.637.8715.3111.54
CALFPacer US Sma20200224ETF11.544.783.664.641.130.14
CALMCal-Maine Fo20200224A12.2810.131.104.341.855.72
CALXCALIX, INC.20200224A31.1311.363.394.667.736.70
CAMPCalAmp Corp.20200224A28.1014.6610.4210.003.354.68
CAMTCamtek Ltd20200224A32.3215.4710.689.644.385.81
CAPEiPath Shille20200224ETN13.034.945.784.31-1.72-0.25
CAPLCrossAmerica20200224A106.6721.0920.6920.550.400.54
CAPRCapricor The20200224A204.8194.6975.3571.8611.3622.57
CARAvis Budget20200224A11.217.331.475.192.482.14
CARACara Therape20200224A16.6713.171.722.223.3110.85
CARECARTER BANK20200224A171.6418.8316.4017.192.021.64
CARGCarGurus, In20200224A12.294.521.112.243.152.28
CAROCarolina Fin20200224A21.988.833.884.594.954.25
CARSCars.com Inc20200224A16.447.500.884.173.883.33
CARVCarver Banco20200224A574.42110.12110.12110.120.000.00
CARZFirst Trust20200224ETF46.4318.5827.4419.04-8.83-0.45
CASACasa Systems20200224A32.4616.3110.6310.335.475.97
CASHMeta Financi20200224A11.785.392.741.762.643.64
CASICASI Pharmac20200224A66.8426.0519.4817.596.488.47
CASSCass Informa20200224A114.1824.5916.7513.566.7811.02
CASYCasey's Gene20200224A13.713.161.411.511.721.65
CATCaterpillar20200224A4.292.981.671.731.311.25
CATBCatabasis Ph20200224A52.2139.1414.4015.0724.9624.49
CATCCAMBRIDGE BA20200224A94.4329.7322.8722.525.347.25
CATHGlobal X S&P20200224ETF15.847.586.126.331.451.25
CATMCardtronics20200224A14.896.611.506.913.06-0.33
CATOCATO CORP20200224A22.484.120.910.803.213.31
CATSCatasys Inc.20200224A78.2127.2814.8414.1512.4413.18
CATYCathay Gener20200224A12.509.742.452.637.427.25
CBChubb Limite20200224A4.542.591.411.391.181.20
CBANColony Bankc20200224A211.1151.5142.6441.919.549.76
CBATCBAK Energy20200224A339.52184.09139.87142.0339.0141.51
CBAYCymabay Ther20200224A60.6725.3113.1210.6610.7314.65
CBBCincinnati B20200224A17.084.733.893.490.841.24
CBFVCB Financial20200224A185.3533.5933.5933.590.000.00
CBIOCatalyst Bio20200224A48.0719.6812.9913.415.906.30
CBLCBL& Associa20200224A88.9034.0726.4327.227.156.85
CBLICleveland Bi20200224A126.6654.2730.4441.7418.1812.55
CBMBCBM Bancorp,20200224A101.3830.1730.0830.080.090.09
CBMGCellular Bio20200224A64.8340.9335.0636.206.024.73
CBNKCapital Banc20200224A116.4528.9320.4614.805.0514.16
CBOECboe Global20200224A12.236.523.694.162.662.37
CBONVanEck Vecto20200224ETF67.5518.6118.6118.610.000.00
CBPOChina Biolog20200224A14.663.641.392.152.251.48
CBRECBRE GROUP,20200224A7.254.645.854.72-1.24-0.08
CBRLCracker Barr20200224A11.913.022.712.531.130.82
CBSHCommerce Ban20200224A9.604.671.651.883.062.83
CBTCabot Corpor20200224A13.173.841.611.941.771.89
CBTXCBTX, Inc. C20200224A79.0632.5420.2521.7212.6111.38
CBUCommunity Ba20200224A16.473.121.241.271.871.85
CBZCBIZ, Inc.20200224A13.154.122.051.812.072.31
CCThe Chemours20200224A7.593.263.073.090.170.17
CCAPCrescent Cap20200224A75.9037.7931.4531.66-0.105.80
CCBCoastal Fina20200224A258.5452.7152.9153.580.49-0.88
CCBGCapital City20200224A60.4036.9110.1817.4623.3419.43
CCCClarivate An20200224A11.162.380.621.401.760.98
CCCLChina Cerami20200224A145.4556.6147.0951.517.705.10
CCDCalamos Dyna20200224A31.6413.977.752.152.4711.77
CCEPCoca-Cola Eu20200224A5.071.52-0.050.461.551.05
CCFChase Corpor20200224A194.8540.3631.3931.938.449.19
CCHCollier Cree20200224A96.1427.9127.6827.690.020.22
CCICrown Castle20200224A5.602.741.491.821.230.92
CCJCameco Corpo20200224A11.526.450.552.515.913.96
CCKCrown Holdin20200224A10.803.652.222.421.391.23
CCLCarnival Cor20200224A3.001.581.940.38-0.521.21
CCLPCSI Compress20200224A82.1450.1920.8517.3631.1033.40
CCMPCabot Microe20200224A29.4512.195.848.026.404.19
CCNECNB Financia20200224A127.7529.9026.0426.022.713.88
CCOClear Channe20200224A43.0115.256.536.818.688.37
CCOICogent Commu20200224A17.837.011.473.012.323.98
CCORCore Alterna20200224ETF19.47134.343.57132.343.412.01
CCRCONSOL Coal20200224A79.1128.8924.9921.133.897.76
CCRCChina Custom20200224A302.79108.8193.4193.1115.9315.74
CCRNCross Countr20200224A33.8411.025.035.295.455.73
CCSCENTURY COMM20200224A13.977.604.594.703.022.91
CCXChurchill Ca20200224A136.9332.0232.5632.57-0.54-0.55
CCXIChemoCentryx20200224A25.579.814.526.265.073.55
CDAYCeridian HCM20200224A11.163.28-0.72-0.454.003.74
CDCVictoryShare20200224ETF6.854.844.364.420.480.42
CDECoeur Mining20200224A20.738.75-8.01-6.8216.6815.58
CDEVCentennial R20200224A38.1816.036.194.589.5011.46
CDKCDK Global,20200224A9.642.080.610.881.441.20
CDLVictoryShare20200224ETF17.164.424.825.12-0.40-0.70
CDLXCardlytics,20200224A39.9314.302.8510.1811.074.12
CDMOAvid Bioserv20200224A26.919.261.601.897.527.38
CDNACareDx, Inc.20200224A21.245.591.190.763.214.82
CDNSCadence Desi20200224A6.924.690.713.814.000.88
CDORCondor Hospi20200224A36.8913.33-2.49-2.7415.8316.08
CDRCedar Realty20200224A38.2115.8914.8116.041.07-0.17
CDTXCidara Thera20200224A65.5722.5012.3611.295.7811.06
CDWCDW Corporat20200224A8.776.503.003.893.492.62
CDXCChromaDex Co20200224A64.8121.7513.4010.038.1511.75
CDXSCodexis, Inc20200224A25.3910.031.36-0.694.6310.65
CDZICADIZ, Inc.20200224A25.4912.715.285.545.217.14
CECelanese Cor20200224A8.952.260.991.361.270.90
CECECeco Environ20200224A92.3923.2315.3618.012.425.18
CEFSSaba Closed-20200224ETF42.5611.326.4310.423.980.89
CEICamber Energ20200224A157.6068.7940.5143.3927.0325.48
CEIXCONSOL Energ20200224A43.3912.4615.3710.94-3.401.53
CELCellcom Isra20200224A74.8045.2827.5339.364.225.89
CELCCelcuity Inc20200224A1499.93167.66139.26110.5631.2656.79
CELHCelsius Hold20200224A31.9014.264.284.849.929.46
CELPCypress Envi20200224A148.1350.9838.8538.8512.2112.21
CEMBiShares J.P.20200224ETF14.735.316.636.73-1.32-1.42
CEMIChembio diag20200224A172.0143.3234.5736.854.226.45
CENTCentral Gard20200224A33.6221.836.759.0115.4213.09
CENT AACentral Gard20200224A17.2612.38-0.180.2612.6812.25
CENXCentury Alum20200224A17.489.191.382.706.876.48
CEPUCentral Puer20200224A74.8832.4515.3317.4614.8714.99
CEQPCrestwood Eq20200224A14.294.491.772.012.732.49
CERCCerecor Inc.20200224A124.2441.85-36.096.2678.8035.72
CERNCerner Corp20200224A3.772.291.540.760.741.53
CERSCerus Corp20200224A21.5013.870.44-0.9513.2915.07
CETVCentral Euro20200224A22.279.905.916.533.993.37
CETXCEMTREX INC.20200224A84.2136.2921.0426.3610.249.95
CEVACEVA Inc.20200224A33.5185.8924.0439.3565.8349.01
CEWWisdomTree20200224ETF32.6114.9820.5620.56-5.56-5.56
CEYVictoryShare20200224ETF25.2812.2513.1612.23-0.900.02
CEZVictoryShare20200224ETF26.530.100.090.100.010.00
CFCF Industrie20200224A5.231.661.180.840.480.82
CFAVictoryShare20200224ETF9.702.962.882.710.070.24
CFBCrossFirst B20200224A115.7112.107.268.284.463.83
CFBICommunity Fi20200224A19.889.099.099.090.000.00
CFBKCentral Fede20200224A144.6450.0727.5728.5222.6721.62
CFFACF Finance A20200224A229.9988.19102.34101.970.00-13.82
CFFIC&F Financia20200224A288.7084.9554.6157.1918.3627.66
CFFNCapitol Fede20200224A8.027.102.292.694.844.44
CFGCitizens Fin20200224A2.901.901.091.470.810.43
CFMSConformis, I20200224A109.2443.7234.3931.658.6612.09
CFOVictoryShare20200224ETF8.842.912.982.91-0.060.00
CFRCullen/Frost20200224A11.137.231.104.361.932.86
CFRXContraFect C20200224A102.5039.6323.9420.7614.9318.87
CFXColfax Corpo20200224A10.943.101.281.311.761.79
CGThe Carlyle20200224A7.442.921.211.551.711.38
CGACHINA GREEN20200224A231.4099.4881.2788.9819.1210.89
CGBDTCG BDC, Inc20200224A13.688.842.822.846.066.04
CGCCanopy Growt20200224A10.669.760.63-0.819.2010.65
CGENCompugen Ltd20200224A36.5622.81-7.370.5329.5022.44
CGIXCancer Genet20200224A138.5653.7210.548.2731.8345.60
CGNXCognex Corp20200224A7.9011.340.260.5711.3110.98
CGOCalamos Glob20200224A58.2072.5413.368.237.6462.98
CGWInvesco S&P20200224ETF12.246.475.035.071.441.39
CHADDirexion Dai20200224ETF7.743.992.912.761.081.24
CHAPChaparral En20200224A111.26101.3851.1151.1555.6553.97
CHAUDirexion Dai20200224ETF8.433.04-0.110.293.152.76
CHCIComstock Hol20200224A842.57149.71149.71149.710.000.00
CHCOCity Holding20200224A33.179.764.504.835.174.93
CHCTCommunity He20200224A26.9611.155.026.143.765.00
CHDChurch & Dwi20200224A4.791.761.751.840.01-0.09
CHDNChurchill Do20200224A15.934.062.001.181.962.89
CHEChemed Corpo20200224A22.074.582.312.622.191.93
CHEFThe Chef's W20200224A17.034.581.191.402.973.18
CHEKCheck-Cap Lt20200224A275.03249.55109.73210.98152.5439.89
CHEPAGFiQ U.S. M20200224ETF211.30
CHFSCHF Solution20200224A105.9457.1643.3853.018.134.08
CHGGCHEGG, INC.20200224A7.964.110.252.353.841.76
CHGXChange Finan20200224ETF41.8724.7512.3418.3412.546.43
CHHChoice Hotel20200224A14.693.211.461.601.701.61
CHICalamos Conv20200224A12.726.140.200.215.965.95
CHICGlobal X MSC20200224ETF248.1855.2146.1849.26-0.045.85
CHIEGlobal X MSC20200224ETF392.08121.8062.48121.8099.220.00
CHIHGlobal X MSC20200224ETF205.64200.9433.4217.9448.88177.36
CHIIGlobal X MSC20200224ETF559.2879.5480.1279.51-0.760.02
CHIKGlobal X MSC20200224ETF36.5966.8323.8523.2343.7544.37
CHILGlobal X MSC20200224ETF748.5460.6482.5760.71-21.74-0.08
CHIMGlobal X MSC20200224ETF257.2211.1311.3111.26-0.17-0.12
CHIQGlobal X MSC20200224ETF19.6212.406.759.325.663.08
CHIRGlobal X MSC20200224ETF82.5234.2224.4654.302.64-20.17
CHISGlobal X MSC20200224ETF380.53226.84225.69221.003.295.90
CHIUGlobal X MSC20200224ETF710.21255.4499.8990.75190.32171.68
CHIXGlobal X MSC20200224ETF30.8526.5925.2825.301.311.29
CHKChesapeake E20200224A6.7511.256.048.304.962.97
CHKPCheck Point20200224A6.642.660.530.871.211.78
CHMAChiasma, Inc20200224A30.4513.037.298.001.954.99
CHMGChemung Fina20200224A276.0073.2260.5561.228.8311.98
CHMICHERRY HILL20200224A18.2710.226.536.943.583.29
CHNALoncar China20200224ETF115.1244.4346.4423.49-2.0220.88
CHNGChange Healt20200224A8.397.495.966.291.491.21
CHNRChina Natura20200224A695.01392.82127.10136.04280.12271.57
CHPMCHP Merger C20200224A32.0914.6314.8314.83-0.20-0.20
CHRACharah Solut20200224A185.5159.2146.7239.6811.9819.75
CHRSCoherus BioS20200224A17.787.241.231.735.955.52
CHRWC.H. Robinso20200224A6.542.771.121.671.661.11
CHSChicos FAS,20200224A26.6110.766.796.963.963.80
CHTRCharter Comm20200224A8.892.661.151.331.491.31
CHUYChuy's Holdi20200224A63.4425.079.729.1313.6516.01
CHWCalamos Glob20200224A17.219.423.144.016.285.41
CHWYChewy, Inc.20200224A17.165.982.795.052.540.92
CHYCalamos Conv20200224A13.709.553.103.286.476.29
CICIGNA Corpor20200224A8.274.450.691.611.552.82
CIACitizens, In20200224A46.6521.394.910.1914.9621.24
CIBRFirst Trust20200224ETF14.746.487.132.02-0.644.45
CIDVictoryShare20200224ETF25.739.648.948.990.710.66
CIDMCinedigm Cor20200224A546.10421.22383.43357.6211.7661.56
CIENCiena Corpor20200224A7.033.760.110.791.872.97
CIFSChina Intern20200224A194.5362.0257.3413.216.9648.66
CIGIColliers Int20200224A15.677.523.012.942.464.55
CIICCrescent Cap20200224A187.2330.3330.3330.330.000.00
CILVictoryShare20200224ETF29.8431.7723.8131.777.940.00
CIMChimera Inve20200224A4.753.220.360.752.862.48
CINFCincinnati F20200224A7.893.502.154.801.35-1.31
CINRCINER RESOUR20200224A123.4828.5726.1125.681.842.90
CIOCITY OFFICE20200224A12.053.76-0.451.354.202.41
CIRCIRCOR Inter20200224A41.388.132.012.486.125.66
CITCIT Group In20200224A9.002.320.240.742.081.58
CIVBCivista Banc20200224A54.4819.646.637.7211.9512.06
CIXComp X Inter20200224A557.94298.41295.68283.522.3714.46
CIZVictoryShare20200224ETF22.5916.1514.7815.921.380.23
CIZNCitizens Hol20200224A622.91103.46103.46103.460.000.00
CJJDChina Jo-Jo20200224A90.2138.2326.4626.677.8011.55
CKHSeacor Holdi20200224A60.3617.007.048.324.208.61
CKPTCheckpoint T20200224A110.7359.8837.6254.9010.734.96
CKXCKX Lands, I20200224A418.0786.1585.8386.150.000.00
CLColgate-Palm20200224A3.056.86-0.2214.251.50-7.42
CLARClarus Corpo20200224A49.4733.8814.1114.1920.3620.38
CLBCore Laborat20200224A13.793.150.330.442.832.71
CLBKColumbia Fin20200224A14.249.05-2.91-5.227.3614.29
CLBSCaladrius Bi20200224A192.9682.6680.8575.63-1.146.71
CLCTCollectors U20200224A72.2225.6411.4013.3913.8112.40
CLDBCORTLAND BNC20200224A640.76
CLDRCloudera, In20200224A10.384.712.570.712.134.00
CLDTCHATHAM LODG20200224A17.024.913.033.371.841.53
CLDXCelldex Ther20200224A79.1631.536.554.0623.9027.55
CLFCleveland-Cl20200224A14.956.341.902.364.433.98
CLFDClearfield,20200224A451.6766.2341.7023.087.6241.69
CLGXCorelogic, I20200224A7.661.980.320.751.661.23
CLHClean Harbor20200224A15.573.491.441.562.041.92
CLIMack-Cali Re20200224A9.253.953.793.410.170.54
CLIRClearSign Te20200224A482.95157.65141.50127.7226.3431.21
CLIXProShares Lo20200224ETF28.1363.9056.9061.257.082.67
CLMTCalumet Spec20200224A60.2321.1418.5016.942.094.25
CLNCColony Credi20200224A19.767.451.232.466.195.00
CLNEClean Energy20200224A37.2135.9111.225.515.6729.90
CLNYColony Capit20200224A21.677.426.805.790.611.55
CLOUGlobal X Clo20200224ETF15.308.289.284.67-1.003.60
CLPRClipper Real20200224A106.6120.1014.1917.233.212.86
CLPSCLPS Incorpo20200224A402.46142.84123.38132.0514.2810.89
CLPTClearPoint N20200224A174.1149.7548.7546.520.463.24
CLRCONTINENTAL20200224A9.213.892.802.931.090.97
CLRBCellectar Bi20200224A106.4969.384.2914.3746.9554.98
CLRGIQ Chaikin U20200224ETF11.4113.8213.8013.800.030.03
CLROClearOne, In20200224A1477.48344.10328.72345.770.00-1.77
CLSCelestica, I20200224A14.066.522.774.433.752.09
CLSDClearside Bi20200224A67.8924.7014.7314.757.839.95
CLSKCLEANSPARK I20200224A304.64113.5930.7033.5186.6781.77
CLSNCelsion Corp20200224A164.1975.7842.4235.2627.3240.28
CLTLInvesco Trea20200224ETF2.681.111.051.050.060.06
CLUBTown Sports20200224A175.0853.6039.7744.8814.728.76
CLVSClovis Oncol20200224A14.416.892.782.344.064.54
CLWClearwater P20200224A43.6218.837.1813.294.915.53
CLWTEuro Tech Ho20200224A202.9553.9240.3438.2014.1515.76
CLXClorox Compa20200224A3.841.430.700.630.730.79
CLXTCalyxt, Inc.20200224A99.1439.6226.0926.5612.9713.13
CMCanadian Imp20200224A2.082.201.681.410.520.78
CMAComerica Inc20200224A7.282.912.241.540.681.37
CMBMCambium Netw20200224A577.20194.42131.86131.7967.7067.72
CMBSiShares CMBS20200224ETF11.775.334.274.391.060.94
CMCCommercial M20200224A9.152.411.351.341.061.07
CMCLCaledonia Mi20200224A136.7796.0184.1340.8014.2953.71
CMCOColumbus McK20200224A19.225.691.853.931.921.76
CMCS AAComcast Corp20200224A2.412.601.400.771.201.84
CMCTCIM Commerci20200224A65.3016.8314.5813.752.023.08
CMDCantel Medic20200224A16.534.851.662.732.042.12
CMDYiShares Bloo20200224ETF50.0327.8427.9827.91-0.14-0.07
CMECME Group In20200224A5.183.390.511.931.051.46
CMFiShares Cali20200224ETF3.831.330.880.880.450.44
CMGChipotle Mex20200224A10.843.141.361.771.571.32
CMICummins Inc.20200224A6.111.500.810.900.690.60
CMLSCumulus Medi20200224A96.5823.2323.9018.61-0.444.64
CMOCapstead Mor20200224A12.796.285.644.980.641.30
CMPCompass Mine20200224A16.894.851.912.082.942.78
CMPRCimpress PLC20200224A26.665.111.311.633.613.48
CMRECostamare In20200224A19.0111.9420.5421.21-8.60-9.22
CMRXChimerix, In20200224A58.7724.9516.475.967.3418.96
CMSCMS Energy C20200224A1.950.860.110.310.740.55
CMTCore Molding20200224A392.8971.0263.4363.837.377.28
CMTLComtech Tele20200224A24.5136.576.438.613.2327.10
CNXtrackers MS20200224ETF27.367.534.574.932.962.60
CNACNA Financia20200224A12.353.332.532.580.800.75
CNATConatus Phar20200224A163.1887.0252.4681.9524.695.09
CNBK AACentury Banc20200224A60.2228.4119.4522.238.986.19
CNBSAmplify Seym20200224ETF33.4617.0713.7017.303.38-0.23
CNCCentene Corp20200224A4.942.750.211.072.541.68
CNCEConcert Phar20200224A67.3625.8414.362.4310.4223.43
CNCRLoncar Cance20200224ETF39.0313.6212.3312.341.301.29
CNDTConduent Inc20200224A28.8714.747.048.937.225.81
CNETChinaNet Onl20200224A86.8041.9014.8415.5327.1026.52
CNFRConifer Hold20200224A1280.99641.39379.00379.00267.58267.58
CNHICNH INDUSTRI20200224A11.574.400.771.043.633.34
CNICanadian Nat20200224A3.192.020.901.451.120.57
CNKCinemark Hol20200224A6.892.09-0.19-0.082.282.17
CNMDCONMED Corpo20200224A17.074.841.952.512.842.32
CNNBCINCINNATI B20200224A51.7442.7241.4841.481.241.24
CNNECannae Holdi20200224A24.667.352.342.742.194.58
CNOCNO Financia20200224A6.082.710.500.812.211.90
CNOBCenter Banco20200224A22.8010.620.360.3310.3610.41
CNPCenterPoint20200224A4.142.191.470.960.721.24
CNQCanadian Nat20200224A3.591.71-0.180.221.841.49
CNRCornerstone20200224A30.1221.195.480.403.7620.61
CNRGSPDR S&P Ken20200224ETF23.1667.010.751.8368.9667.62
CNSCohen & Stee20200224A23.036.164.163.551.962.61
CNSLConsolidated20200224A18.5410.217.222.702.777.48
CNSPCNS Pharmace20200224A121.4160.1541.7343.6419.4917.40
CNSTConstellatio20200224A46.719.443.983.394.826.04
CNTGCentogene N.20200224A691.64157.27153.23140.573.2616.43
CNTYCentury Casi20200224A35.0211.611.846.938.014.67
CNXCNX Resource20200224A16.996.582.082.044.504.55
CNXMCNX Midstrea20200224A15.5918.0115.3115.662.712.36
CNXNPC Connectio20200224A41.5230.1218.7622.849.737.33
CNXTVanEck Vecto20200224ETF29.057.544.064.373.483.17
CNYAiShares MSCI20200224ETF24.7411.5010.5510.870.950.63
COGlobal Cord20200224A60.0221.0711.9311.407.539.67
COCPCocrystal Ph20200224A102.1947.0919.2431.6024.1115.56
CODACoda Octopus20200224A74.70127.3625.13123.046.464.33
CODICompass Dive20200224A30.2519.2219.5023.04-3.06-3.77
CODXCo-Diagnosti20200224A63.4438.7315.0819.3510.7719.08
COFCapital One20200224A3.171.84-1.18-0.053.021.89
COFSCHOICEONE FI20200224A216.0467.8263.1061.296.936.55
COGCabot Oil &20200224A6.932.681.171.251.511.43
COHNCohen & Comp20200224A635.47149.01132.36128.1718.8121.15
COHRCoherent Inc20200224A23.357.213.021.193.315.92
COHUCohu Inc20200224A33.7813.367.328.875.844.54
COKECoca-Cola Co20200224A73.0217.0510.5811.175.145.22
COLBColumbia Ban20200224A14.285.482.49-3.571.199.06
COLDAmericold Re20200224A6.712.240.540.721.711.52
COLLCollegium Ph20200224A21.768.714.463.884.134.85
COLMColumbia Spo20200224A8.623.481.241.632.231.85
COMDirexion Aus20200224ETF35.8221.3321.3321.330.000.00
COMBGraniteShare20200224ETF21.834.321.531.652.802.67
COMMCommScope Ho20200224A9.295.06-0.581.795.623.27
COMTiShares Comm20200224ETF24.9813.4214.1713.61-0.75-0.19
CONECyrusOne Inc20200224A9.7819.659.199.4110.6010.38
CONNConn's Inc.20200224A23.709.164.083.534.945.63
COOThe Cooper C20200224A20.704.373.243.291.121.07
COOPMr. Cooper G20200224A18.537.750.992.184.065.54
COPConocoPhilli20200224A3.241.19-0.26-0.091.441.27
COPXGlobal X Cop20200224ETF36.4546.685.4223.1541.9623.93
CORCoresite Rea20200224A10.863.221.691.861.531.36
CORECore Mark Ho20200224A21.479.481.480.943.448.46
CORPPIMCO Invest20200224ETF10.193.773.443.500.330.26
CORRCorEnergy In20200224A30.9810.835.245.435.535.40
CORTCorcept Ther20200224A15.179.651.412.883.216.68
CORVCorrevio Pha20200224A90.3844.4130.0734.5810.789.83
COSTCostco Whole20200224A4.783.060.800.932.262.13
COTYCOTY INC20200224A9.423.162.621.130.542.03
COUPCoupa Softwa20200224A15.445.48-0.113.395.482.09
COWiPath Series20200224ETN40.7625.0215.7121.419.433.67
COWNCowen Inc. C20200224A22.666.282.843.223.233.06
COWZPacer US Cas20200224ETF9.984.013.773.910.240.10
CPCanadian Pac20200224A7.192.260.600.781.601.43
CPACopa Holding20200224A18.905.993.173.522.712.47
CPAAConyers Park20200224A337.7173.5873.5873.580.000.00
CPAHCounterpath20200224A172.8169.2750.8838.9620.2430.42
CPBCampbell Sou20200224A4.304.113.023.271.090.88
CPECallon Petro20200224A39.4514.2810.4610.593.803.69
CPFCentral Paci20200224A20.665.783.583.482.212.30
CPGCRESCENT POI20200224A32.9614.303.934.2710.3110.02
CPHCCanterbury P20200224A197.3048.7627.7135.0513.0113.68
CPHIChina Pharma20200224A90.1647.7330.1836.7013.1111.10
CPICPI Inflatio20200224ETF23.619.338.587.521.791.81
CPIXCumberland P20200224A229.9560.7055.1852.392.638.23
CPKChesapeake U20200224A59.1615.7511.2913.074.452.67
CPLGCorePoint Lo20200224A29.3315.1513.4213.841.731.31
CPLPCapital Prod20200224A21.758.233.002.624.785.60
CPRICapri Holdin20200224A7.874.852.492.022.352.84
CPRTCopart Inc20200224A6.752.680.871.111.791.57
CPRXCatalyst Pha20200224A21.2910.601.704.778.705.84
CPSCooper-Stand20200224A42.1712.536.148.106.114.43
CPSHCPS Technolo20200224A842.17265.39215.59217.4950.4748.27
CPSIComputer Pro20200224A33.0810.821.91-2.065.4712.80
CPSSConsumer Por20200224A252.8274.9953.2057.8320.6017.19
CPSTCapstone Tur20200224A119.2077.4343.9047.8636.8530.02
CPTCamden Prope20200224A6.091.960.160.281.801.68
CPTACapitala Fin20200224A19.209.783.486.116.303.67
CPZCalamos Long20200224A121.1040.5229.5233.7611.056.82
CQPCheniere Ene20200224A26.3715.277.438.527.256.77
CQQQInvesco Chin20200224ETF18.206.865.786.161.080.70
CRCrane Compan20200224A11.862.651.301.501.351.15
CRAICRA Internat20200224A80.7718.1215.2816.072.832.05
CRAKVanEck Vecto20200224ETF53.5520.8219.129.311.8811.49
CRBNiShares MSCI20200224ETF23.984.863.543.331.331.54
CRBPCorbus Pharm20200224A23.0113.474.687.148.516.35
CRCCalifornia R20200224A19.427.90-2.71-2.1110.6210.05
CRD AACrawford & C20200224A91.6130.3521.7110.814.3019.39
CRD BBCrawford & C20200224A93.4622.2118.9618.622.023.60
CREECree Inc20200224A11.699.385.715.193.104.19
CREGChina Recycl20200224A205.9475.8777.0970.231.755.58
CREXCREATIVE REA20200224A526.01160.14-67.90-43.13218.78205.84
CRHMCRH Medical20200224A44.2419.176.3715.6211.423.62
CRICarter's Inc20200224A14.854.312.202.272.042.05
CRISCuris Inc20200224A160.0184.3249.9459.5834.0124.83
CRKComstock Res20200224A37.8617.655.795.247.9912.39
CRLCharles Rive20200224A12.003.101.812.281.290.82
CRMsalesforce.c20200224A4.441.522.19-0.76-0.672.29
CRMDCorMedix Inc20200224A61.7744.0730.9329.7313.5214.58
CRMTAmerica's Ca20200224A47.2612.836.937.775.615.06
CRNCCerence Inc.20200224A36.659.145.236.093.113.05
CRNTCeragon Netw20200224A52.6735.8114.4612.8423.2223.44
CRNXCrinetics Ph20200224A176.7764.7130.8132.4535.7333.22
CRONCronos Group20200224A15.7110.965.758.233.112.74
CROPIQ Global Ag20200224ETF56.9625.8431.9825.84-6.150.00
CROXCrocs, Inc.20200224A16.199.125.006.554.122.57
CRSCarpenter Te20200224A19.255.350.610.864.514.49
CRSACrescent Acq20200224A32.634.924.924.920.000.00
CRSPCRISPR Thera20200224A20.689.791.374.138.375.67
CRTCross Timber20200224A82.3423.2917.5318.845.784.47
CRTXCortexyme, I20200224A164.9938.2727.3117.868.6220.37
CRUSCirrus Logic20200224A14.508.550.080.498.478.12
CRVLCorvel Corp20200224A42.0714.067.848.935.355.14
CRVSCorvus Pharm20200224A77.9725.035.006.0019.4419.05
CRWDCrowdStrike20200224A14.184.70-0.221.354.803.35
CRWSCrown Crafts20200224A40.3318.1812.1812.202.745.94
CRYCryoLife, In20200224A26.248.883.106.553.602.33
CSAVictoryShare20200224ETF31.2210.5610.4610.310.100.26
CSBVictoryShare20200224ETF24.0313.8510.0111.920.271.92
CSBRChampions On20200224A236.08170.50169.98167.003.553.51
CSCOCisco System20200224A2.421.440.270.491.160.95
CSDInvesco S&P20200224ETF22.0418.2015.0615.033.193.22
CSFVictoryShare20200224ETF19.6812.099.5812.272.51-0.18
CSFLCenterState20200224A7.592.690.861.281.821.41
CSGPCoStar Group20200224A25.635.752.873.592.742.04
CSGSCSG Systems20200224A20.3015.504.626.2811.039.39
CSIICardiovascul20200224A19.249.261.48-2.523.7811.69
CSIQCanadian Sol20200224A15.465.714.344.231.351.47
CSLCarlisle Com20200224A11.572.460.390.451.972.01
CSLTCASTLIGHT HE20200224A91.9639.4036.2525.881.4713.48
CSMProShares La20200224ETF10.153.684.383.42-0.700.26
CSMLIQ Chaikin U20200224ETF25.4913.5113.6114.22-0.10-0.71
CSODCornerstone20200224A19.305.723.003.222.662.50
CSPICSP Inc.20200224A328.80194.9175.8475.84121.91121.91
CSPRCasper Sleep20200224A25.9314.634.888.959.725.69
CSQCalamos Stra20200224A15.955.963.214.232.711.73
CSSEChicken Soup20200224A210.9983.0855.9613.6029.4069.42
CSTECaesarstone20200224A33.3210.874.554.454.586.39
CSTLCastle Biosc20200224A182.3146.7236.5340.236.826.49
CSTMConstellium20200224A11.964.85-0.151.164.993.70
CSTRCapStar Fina20200224A39.176.644.053.922.582.72
CSUCapital Seni20200224A119.2932.3827.4415.582.8616.76
CSVCarriage Ser20200224A29.877.306.194.981.082.32
CSWCCapital Sout20200224A27.9910.945.502.223.618.70
CSWICSW Industri20200224A40.5711.754.016.007.485.76
CSXCSX Corporat20200224A3.011.820.670.761.151.06
CTASCintas Corp20200224A13.504.762.351.782.402.98
CTBCooper Tire20200224A41.9112.3016.6912.19-4.880.13
CTBICommunity Tr20200224A58.9412.598.298.594.294.00
CTEKCynergisTek,20200224A371.42110.42-91.55-84.85204.06198.28
CTGComputer Tas20200224A84.30224.0925.2725.362.45152.16
CTHRCharles & Co20200224A177.9967.1662.3262.395.364.80
CTIBYunhong CTI20200224A256.9796.0785.0279.898.3016.18
CTICCTI BioPharm20200224A111.23154.9932.0583.51105.4181.28
CTLCenturyLink,20200224A7.863.241.23-1.642.004.88
CTLTCATALENT, IN20200224A9.012.591.361.441.231.15
CTMXCytomX Thera20200224A35.5120.826.367.4414.5513.58
CTOConsolidated20200224A116.7718.0214.4515.042.682.98
CTRAContura Ener20200224A109.4947.5435.2537.089.8510.45
CTRCCentric Bran20200224A271.18148.7235.99109.6269.1938.88
CTRECARTRUST REI20200224A9.978.681.761.786.986.97
CTRMCastor Marit20200224A227.85116.86102.2892.6910.2224.03
CTRNCiti Trends,20200224A30.0310.272.731.646.898.69
CTSCTS Corporat20200224A28.709.592.853.685.235.90
CTSHCognizant Te20200224A2.914.292.222.312.091.99
CTSOCytosorbents20200224A41.1613.912.961.849.8412.07
CTTCATCHMARK TI20200224A14.995.64-3.45-3.289.098.92
CTVACorteva, Inc20200224A5.862.191.831.770.360.42
CTXRCitius Pharm20200224A245.4090.5387.2462.49-0.0827.98
CTXSCitrix Syste20200224A3.702.171.180.460.991.71
CUBCubic Corpor20200224A19.754.301.631.932.662.36
CUBAHerzfeld Car20200224A49.5518.8713.5114.185.414.71
CUBECubeSmart20200224A3.522.140.350.760.941.38
CUBICUSTOMERS BA20200224A20.535.420.390.245.035.18
CUECue Biopharm20200224A77.7453.274.2416.3645.6237.81
CUICUI Global,20200224A152.1361.0738.6749.8810.5811.19
CULPCulp, Inc.20200224A59.6734.4514.4615.0314.3319.27
CUOContinental20200224A235.5787.24-12.5847.20100.1141.74
CUREDirexion Dai20200224ETF7.254.441.170.043.184.41
CUROCURO Group H20200224A37.2515.35-0.62-1.2915.6416.71
CUTInvesco MSCI20200224ETF16.627.597.687.44-0.090.14
CUTRCutera, Inc.20200224A41.9514.734.561.764.0312.80
CUZCousins Prop20200224A6.682.090.590.811.501.28
CVACovanta Hold20200224A7.372.882.141.340.741.54
CVBFCVB Financia20200224A5.493.840.921.032.922.81
CVCOCavco Indust20200224A80.2317.7111.0311.066.196.45
CVCYCentral Vall20200224A68.3913.7311.7912.181.941.55
CVECenovus Ener20200224A11.815.191.211.823.983.38
CVEOCIVEO CORPOR20200224A88.7737.1950.1547.28-13.40-10.01
CVETCovetrus, In20200224A18.167.081.451.135.375.96
CVGICommercial V20200224A39.6516.164.61-14.2210.1030.33
CVGWCalavo Growe20200224A25.013.862.462.631.391.23
CVICVR ENERGY,20200224A10.683.760.730.943.022.81
CVIACovia Holdin20200224A73.8142.1517.9116.4324.7325.81
CVLTCommault Sys20200224A13.9921.808.503.8113.6518.49
CVLYCodorus Vall20200224A107.8825.4521.3720.493.644.97
CVMCel-Sci Corp20200224A41.7220.207.676.3512.3313.93
CVNACarvana Co.20200224A17.876.251.465.153.631.09
CVRChicago Rive20200224A196.9652.8941.6841.6011.2611.33
CVSCVS HEALTH C20200224A2.652.121.531.880.590.24
CVTICovenant Tra20200224A26.017.781.821.425.086.34
CVUCPI Aerostru20200224A57.0223.8113.3214.249.959.59
CVVCVD Equipmen20200224A1010.21247.88152.62125.56160.47141.62
CVXChevron Corp20200224A2.081.272.841.45-1.57-0.18
CVYInvesco Zack20200224ETF26.8231.9525.5323.676.488.35
CWCurtiss-Wrig20200224A13.203.922.392.341.531.58
CWBSPDR Bloombe20200224ETF2.002.562.072.350.490.23
CWBCCommunity We20200224A235.8761.4628.7861.460.000.00
CWBRCohBar, Inc.20200224A469.89110.40104.03101.708.408.88
CWCOConsolidated20200224A32.5219.765.895.804.8113.71
CWEBDirexion Dai20200224ETF32.4726.246.7216.1619.6710.15
CWENClearway Ene20200224A9.843.240.951.202.292.04
CWEN AAClearway Ene20200224A15.529.973.745.146.254.85
CWHCamping Worl20200224A17.136.554.235.142.321.41
CWISPDR MSCI AC20200224ETF5.802.281.601.630.680.65
CWKCushman & Wa20200224A14.317.763.091.951.675.78
CWSAdvisorShare20200224ETF60.7616.0313.0410.750.385.28
CWSTCasella Wast20200224A15.235.780.523.185.272.60
CWTCalifornia W20200224A15.023.711.071.352.642.37
CXDCChina XD Pla20200224A141.1952.6444.7436.706.5015.89
CXOCONCHO RESOU20200224A5.902.150.470.451.671.70
CXPCOLUMBIA PRO20200224A6.982.970.820.872.152.10
CXSEWisdomTree T20200224ETF18.746.326.029.340.29-3.02
CXWCoreCivic, I20200224A11.684.031.421.542.602.49
CYCypress Semi20200224A4.292.370.720.611.641.75
CYANCyanotech Co20200224A494.80200.44174.70174.7026.1726.17
CYBWisdomTree20200224ETF81.1340.6039.3227.132.4613.43
CYBECyberoptics20200224A75.9030.1521.4922.088.728.07
CYBRCyberArk Sof20200224A14.2510.322.130.768.209.65
CYCCCyclacel Pha20200224A154.6468.6359.7657.897.5410.72
CYCNCyclerion Th20200224A80.5933.985.6210.3229.0224.00
CYDChina Yuchai20200224A46.7614.0311.6012.271.471.76
CYHCommunity He20200224A18.769.61-0.05-3.688.4213.29
CYRNCYREN Ltd.20200224A273.16104.2470.7588.8017.0015.56
CYRXCryoPort, In20200224A31.8713.053.538.079.575.00
CYTKCytokinetics20200224A23.929.430.273.159.236.32
CZAInvesco Zack20200224ETF41.4529.5528.5428.901.010.65
CZNCCitizens & N20200224A222.0151.4444.4715.4414.7836.07
CZRCaesars Ente20200224A7.072.951.551.491.391.45
CZWICitizens Com20200224A100.4247.3347.4147.37-0.08-0.04
CZZCosan Limite20200224A15.706.132.722.773.193.35
DDominion Ene20200224A3.244.572.442.972.121.59
DACDanaos Corpo20200224A74.7026.5313.7715.3311.9511.23
DAIOData I/O Cor20200224A124.5758.7529.5020.4812.3237.64
DAKTDaktronics I20200224A35.128.697.577.501.121.19
DALDelta Air Li20200224A2.621.631.431.630.210.01
DALIFirst Trust20200224ETF16.8013.6010.8813.342.730.27
DALTAnfield Capi20200224ETF42.365.344.554.980.790.36
DANDana Incorpo20200224A8.583.222.081.541.151.68
DARDARLING INGR20200224A6.982.680.190.032.482.65
DAREDare Bioscie20200224A148.0641.1635.9428.403.0512.73
DAUDExchange-Tra20200224ETN56.1733.9933.9933.990.000.00
DAUGFT Cboe Vest20200224ETF27.16
DAXGlobal X Fun20200224ETF102.2855.2956.5756.44-1.28-1.15
DBDeutsche Ban20200224A10.354.501.591.372.913.13
DBAWXtrackers MS20200224ETF26.6211.868.2911.323.570.54
DBDDiebold Nixd20200224A15.475.610.711.904.863.71
DBEFXtrackers MS20200224ETF3.331.360.620.890.750.47
DBEHiM DBi Hedge20200224ETF28.00
DBEMXtrackers MS20200224ETF86.8015.4115.4115.400.000.01
DBEUXtrackers MS20200224ETF4.641.990.890.961.101.03
DBEZXtrackers MS20200224ETF16.553.310.713.312.600.00
DBGRXtrackers MS20200224ETF68.7815.373.964.8811.4110.48
DBIDesigner Bra20200224A10.773.882.122.341.761.55
DBJPXtrackers MS20200224ETF5.782.560.991.481.561.08
DBLVAdvisorShare20200224ETF49.0219.7119.4319.710.280.00
DBMFiM DBi Manag20200224ETF22.254.904.904.900.000.00
DBVTDBV Technolo20200224A24.587.962.872.925.095.04
DBXDropbox, Inc20200224A5.576.634.985.371.631.27
DCARDropCar, Inc20200224A322.19102.0183.3868.1825.0034.15
DCHFExchange-Tra20200224ETN40.10
DCIDonaldson Co20200224A21.747.800.280.122.247.57
DCODucommun Inc20200224A34.4911.974.395.167.496.83
DCOMDime Communi20200224A16.4615.38-2.43-2.4118.2318.21
DCPDCP Midstrea20200224A16.569.110.351.747.687.38
DCPHDeciphera Ph20200224A36.7611.963.684.486.027.45
DDDuPont de Ne20200224A3.672.660.280.772.381.89
DDD3D Systems C20200224A10.956.12-0.91-5.097.0511.24
DDGProshares Sh20200224ETF34.7711.1310.2710.960.860.18
DDIVFirst Trust20200224ETF15.388.289.878.26-1.590.02
DDLSWisdomTree D20200224ETF73.0753.1250.6049.942.483.15
DDMProShares Ul20200224ETF4.101.281.170.950.120.33
DDOGDatadog, Inc20200224A19.377.29-0.183.197.464.11
DDSDillards Inc20200224A41.858.252.433.194.795.05
DDWMWisdomTree D20200224ETF15.127.877.047.400.830.47
DEDeere & Comp20200224A6.813.061.141.451.921.61
DEAEasterly Gov20200224A4.932.130.510.741.611.39
DEACDiamond Eagl20200224A52.0117.8311.8712.614.175.21
DECKDeckers Outd20200224A13.513.431.792.251.601.18
DEEFXtrackers FT20200224ETF47.479.628.758.610.871.01
DEFInvesco Defe20200224ETF39.6816.5615.4315.611.130.94
DEFAiShares Adap20200224ETF24.848.388.488.48-0.09-0.09
DEIDouglas Emme20200224A6.541.981.241.260.750.72
DELLDell Technol20200224A8.412.261.151.381.110.88
DEMWisdomTree E20200224ETF7.663.341.621.671.721.67
DENNDENNY'S CORP20200224A11.693.84-0.07-2.003.825.85
DESWisdomTree U20200224ETF6.379.521.05-1.780.4511.21
DESPDespegar.com20200224A29.126.684.984.701.531.98
DEURExchange-Tra20200224ETN14.322.311.881.000.431.31
DEUSXtrackers Ru20200224ETF19.754.274.113.970.160.30
DEWWisdomTree G20200224ETF37.877.977.877.970.100.00
DFEWisdomTree E20200224ETF19.434.675.415.41-0.75-0.75
DFEBFT Cboe Vest20200224ETF31.263.593.263.390.330.20
DFENDirexion Dai20200224ETF26.8512.746.399.846.372.91
DFFNDIFFUSION PH20200224A62.5848.6438.5642.716.575.93
DFINDonnelley Fi20200224A31.269.105.685.153.403.96
DFJWisdomTree J20200224ETF17.114.853.753.601.101.26
DFNDReality Shar20200224ETF62.1626.9424.8426.030.840.91
DFNLDavis Select20200224ETF54.8221.1217.6214.04-0.597.06
DFSDiscover Fin20200224A4.901.950.521.501.430.45
DFVLiPath US Tre20200224ETF143.4562.3562.3562.350.000.00
DFVSiPath US Tre20200224ETF154.6714.2914.2914.290.000.00
DGDollar Gener20200224A6.191.650.060.811.580.85
DGAZVelocityShar20200224ETN21.505.442.722.682.722.76
DGBPExchange-Tra20200224ETN28.9113.8614.5814.58-0.72-0.72
DGIC AADonegal Grou20200224A235.5458.0035.4640.575.7116.41
DGIC BBDonegal Grou20200224A1703.42
DGIIDigi Interna20200224A20.5415.598.899.216.766.44
DGLDVelocityShar20200224ETF17.725.743.833.641.922.10
DGLYDigital Ally20200224A153.1396.8854.3793.1029.683.77
DGPDB Gold Doub20200224ETN32.919.285.056.384.122.90
DGREWisdomTree T20200224ETF52.6412.738.7410.133.992.61
DGROiShares Core20200224ETF2.492.210.190.612.021.61
DGRSWisdomTree T20200224ETF33.7718.9717.6817.171.281.79
DGRWWisdomTree T20200224ETF4.362.231.670.250.561.98
DGSWisdomTree E20200224ETF13.385.373.984.211.391.17
DGTSPDR Global20200224ETF32.759.4511.4713.00-2.02-3.55
DGXQuest Diagno20200224A6.983.22-0.14-0.563.373.78
DGZDB Gold Shor20200224ETN144.9959.1657.0852.922.076.20
DHID.R. Horton20200224A3.192.653.471.92-0.830.73
DHILDiamond Hill20200224A244.1957.9254.2753.49-0.962.42
DHRDanaher Corp20200224A4.754.452.772.051.672.41
DHSWisdomTree U20200224ETF4.381.120.830.980.290.14
DHTDHT HOLDINGS20200224A19.4112.898.278.714.564.18
DHXDHI Group, I20200224A56.6220.886.294.6514.1516.28
DIASPDR Dow Jon20200224ETF0.9615.2615.2215.030.070.24
DIALColumbia Div20200224ETF19.536.717.166.75-0.45-0.04
DIETDefiance Nex20200224ETF27.224.374.474.44-0.10-0.06
DIGProShares Ul20200224ETF8.386.264.184.462.081.81
DIMWisdomTree I20200224ETF30.117.817.557.830.26-0.02
DINDine Brands20200224A49.5710.064.795.134.344.93
DINTDavis Select20200224ETF43.6315.3913.1613.792.241.61
DIODDiodes Inc20200224A16.5515.772.198.0113.557.82
DISThe Walt Dis20200224A1.803.23-0.04-1.643.284.89
DISC AADiscovery, I20200224A3.851.86-0.300.622.161.24
DISC BBDiscovery, I20200224A
DISC KKDiscovery, I20200224A3.872.950.320.581.512.36
DISHDISH Network20200224A3.362.040.290.981.741.06
DITAMCON Distri20200224A129.8064.6664.6664.660.000.00
DIVGlobal X Sup20200224ETF7.856.27-1.03-1.157.317.44
DIVAAGFiQ Hedged20200224ETF106.3913.6612.56-7.650.6721.34
DIVBiShares U.S.20200224ETF9.162.80-2.44-1.075.243.87
DIVCC-Tracks Exc20200224ETN207.0143.5964.5586.81-21.05-43.41
DIVOAmplify CWP20200224ETF22.976.97-2.29-2.358.669.31
DIVYReality Shar20200224ETF63.5117.258.794.381.4712.79
DJCBETRACS Bloom20200224ETN983.6134.1534.1534.150.000.00
DJCIETRACS Linke20200224ETN29.685.13-1.77-1.036.906.16
DJCODaily Journa20200224A0.1146.75
DJDInvesco Dow20200224ETF34.7921.2731.0829.80-10.31-8.55
DJPiPath Bloomb20200224ETN7.565.282.872.922.412.36
DJPYExchange-Tra20200224ETN22.32
DKDelek US Hol20200224A12.083.680.591.223.092.46
DKLDELEK LOGIST20200224A59.0321.025.408.4115.6412.68
DKSDick's Sport20200224A6.473.340.611.281.292.05
DLADelta Appare20200224A120.1942.9025.0228.246.6214.45
DLBDolby Labora20200224A6.602.640.930.941.721.70
DLBRVelocityShar20200224ETN72.377.821.601.606.216.21
DLHCDLH Holdings20200224A243.88118.8887.6940.3113.8977.20
DLNWisdomTree U20200224ETF3.973.701.902.331.811.38
DLNGDYNAGAS LNG20200224A98.0231.5418.1415.348.2016.16
DLPHDelphi Techn20200224A8.403.332.002.221.331.11
DLPNDolphin Ente20200224A355.91164.3285.72108.0547.0955.46
DLRDigital Real20200224A2.921.772.322.34-0.57-0.57
DLSWisdomTree I20200224ETF11.804.613.550.651.053.95
DLTHDuluth Holdi20200224A25.1014.112.582.775.6811.27
DLTRDollar Tree20200224A4.212.170.880.671.301.50
DLXDeluxe Corpo20200224A14.593.931.580.972.352.96
DMACDiaMedica Th20200224A261.8836.0617.2326.7910.389.12
DMDVAAM S& P Dev20200224ETF377.02130.51130.51130.510.000.00
DMLPDorchester M20200224A50.9034.3215.9522.4613.0911.98
DMPIDelMar Pharm20200224A109.6054.2348.0940.367.7913.96
DMRCDigimarc Cor20200224A56.0613.807.328.906.464.90
DMREDeltaShares20200224ETF41.3912.6512.6512.650.000.00
DMRIDeltaShares20200224ETF272.5791.3891.3891.380.000.00
DMRLDeltaShares20200224ETF197.5633.5329.6227.153.886.36
DMRMDeltaShares20200224ETF78.4524.3524.3524.350.000.00
DMRSDeltaShares20200224ETF229.5389.07128.99178.53-38.58-89.14
DMTKDermTech, In20200224A131.0538.3027.1421.1711.4117.16
DNKNDunkin' Bran20200224A6.563.841.202.361.151.48
DNLWisdomTree G20200224ETF28.1111.037.0910.062.320.96
DNLIDenali Thera20200224A30.5820.686.553.581.2216.65
DNNDenison Mine20200224A132.2167.4939.2258.6828.128.93
DNOVFT Cboe Vest20200224ETF39.21104.59106.21106.21-1.61-1.61
DNOWNOW INC.20200224A12.904.44-0.920.215.364.23
DNRDenbury Reso20200224A9.354.041.251.972.632.08
DODiamond Offs20200224A31.6612.622.763.739.878.90
DOCPHYSICIANS R20200224A5.262.400.461.721.940.68
DOCUDocuSign, In20200224A15.497.43-4.554.6211.802.82
DOGProShares Sh20200224ETF2.391.051.160.93-0.110.12
DOGSArrow Dogs o20200224ETF74.99
DOGZDogness (Int20200224A185.12210.35-7.23-7.23228.56228.56
DOLWisdomTree I20200224ETF20.324.894.834.820.060.07
DOMODomo, Inc. C20200224A35.6812.855.515.014.127.80
DONWisdomTree U20200224ETF7.302.684.545.58-1.87-2.91
DOOWisdomTree i20200224ETF31.669.118.448.670.670.45
DOOOBRP Inc. Com20200224A14.355.191.051.464.093.73
DOORMASONITE INT20200224A15.673.751.962.081.791.67
DORMDorman Produ20200224A50.6210.403.986.515.673.94
DOVDover Corpor20200224A7.631.870.870.940.990.93
DOWDow Inc.20200224A4.921.861.270.240.551.62
DOXAmdocs Limit20200224A7.9015.303.374.3112.2311.27
DPHCDiamondPeak20200224A83.9935.7435.7435.740.000.00
DPSTDirexion Dai20200224ETF31.7517.721.377.3514.4110.36
DPWDPW Holdings20200224A133.6156.0034.5440.7320.1715.22
DPZDomino's Piz20200224A7.704.401.520.772.883.63
DRADDigirad Corp20200224A393.6052.59-1.32-3.0453.0555.78
DREDuke Realty20200224A2.742.530.17-0.401.092.92
DRHDiamondRock20200224A9.964.071.191.532.882.54
DRIDarden Resta20200224A5.501.480.410.561.070.91
DRIODarioHealth20200224A539.9996.4773.5376.8020.0620.17
DRIPDirexion Dai20200224ETF29.479.845.877.253.542.59
DRIVGlobal X Aut20200224ETF45.2738.7141.3839.98-2.64-1.25
DRNDirexion Dai20200224ETF45.2213.335.3910.015.283.31
DRNADicerna Phar20200224A26.919.041.091.637.717.42
DRQDril-Quip, I20200224A25.646.373.373.652.972.73
DRRMarket Vecto20200224ETN257.54102.01187.1510.211.0497.01
DRRXDurect Corp20200224A49.8120.159.235.8210.4014.35
DRSKAptus Define20200224ETF36.6313.4813.1113.350.370.13
DRTTDIRTT Enviro20200224A412.89155.45129.48132.0235.3223.78
DRVDirexion Dai20200224ETF41.4216.8310.639.683.077.13
DRWWisdomTree G20200224ETF36.4813.167.644.970.648.17
DSDrive Shack20200224A32.5916.4913.5312.752.683.74
DSEDuff & Phelp20200224A40.9019.1524.2120.24-5.16-1.06
DSGXDescartes Sy20200224A13.046.252.762.453.423.80
DSIiShares MSCI20200224ETF5.182.39-0.250.982.651.41
DSKEDaseke, Inc.20200224A72.2348.2614.980.8510.4146.16
DSLVVelocityShar20200224ETF20.385.953.073.562.892.40
DSPGDSP Group In20200224A26.4710.610.360.4810.2010.20
DSSDocument Sec20200224A94.5355.9435.5442.7613.8913.25
DSSIDiamond S Sh20200224A27.119.375.706.193.373.19
DSTLDistillate U20200224ETF29.2432.6510.4026.571.466.24
DSWLDeswell Indu20200224A504.76208.62208.62208.620.000.00
DSXDiana Shippi20200224A41.2821.780.949.5020.0812.31
DTDynatrace, I20200224A15.144.761.851.722.893.04
DTDWisdomTree U20200224ETF4.431.010.940.960.070.04
DTEDTE Energy C20200224A3.532.470.620.581.841.89
DTEADAVIDsTEA In20200224A153.4879.8566.5454.5613.8025.38
DTECALPS Disrupt20200224ETF26.0016.1512.6314.243.521.91
DTHWisdomTree I20200224ETF17.9110.439.889.890.540.54
DTILPrecision Bi20200224A79.6024.0713.977.826.8116.24
DTNWisdomTree U20200224ETF5.302.882.952.83-0.070.04
DTODB Crude Oil20200224ETN260.41142.7247.49109.6711.4832.56
DTSSDatasea Inc.20200224A479.70215.50124.46103.8522.15100.79
DTULiPath US Tre20200224ETF98.990.000.000.000.000.00
DTUSiPath US Tre20200224ETF134.3029.6129.6129.610.000.00
DTYLiPath US Tre20200224ETF83.0040.8640.8640.860.000.00
DUGProShares Ul20200224ETF9.3313.8514.328.76-0.485.11
DUKDuke Energy20200224A2.390.86-0.37-0.431.231.29
DUOTDuos Technol20200224A238.03104.10104.10104.100.000.00
DURAVanEck Vecto20200224ETF9.2612.5611.7511.190.151.36
DUSADavis Select20200224ETF55.8722.5622.6822.76-0.12-0.20
DUSLDirexion Dai20200224ETF43.3118.6212.8113.140.960.55
DUSTDirexion Dai20200224ETF23.0810.235.827.244.392.97
DVADaVita Inc.20200224A6.372.11-0.400.642.491.47
DVAXDynavax Tech20200224A24.4224.468.269.9016.6914.97
DVDDover Motors20200224A107.3090.0267.7752.2623.5337.70
DVLUFirst Trust20200224ETF38.158.317.557.390.760.92
DVNDevon Energy20200224A5.412.852.212.010.640.84
DVOLFirst Trust20200224ETF11.829.996.986.243.003.74
DVOPSource Divid20200224ETF60.6525.2021.6721.673.553.55
DVPDeep Value E20200224ETF24.0785.8761.4358.8824.7027.28
DVYiShares Sele20200224ETF2.042.700.460.422.252.29
DVYAiShares Asia20200224ETF73.83178.42175.17176.173.262.25
DVYEiShares Emer20200224ETF13.988.975.876.221.572.74
DWASInvesco DWA20200224ETF23.019.025.808.093.220.93
DWATArrow Invest20200224ETF226.9613.4413.4413.440.000.00
DWAWAdvisorShare20200224ETF21.867.870.05-1.877.719.73
DWCRArrow DWA Co20200224ETF392.85
DWEQAdvisorShare20200224ETF40.1511.907.176.414.535.48
DWFISPDR Dorsey20200224ETF13.994.604.604.600.000.00
DWLDDavis Select20200224ETF46.7913.6013.2613.290.020.31
DWMWisdomTree I20200224ETF24.258.718.648.630.070.08
DWMCAdvisorShare20200224ETF190.4742.9442.9442.940.000.00
DWMFWisdomTree I20200224ETF56.9412.8314.2514.29-1.42-1.46
DWPPFirst Trust20200224ETF43.6531.7733.8137.21-2.05-5.47
DWSHAdvisorShare20200224ETF30.9912.4911.2410.380.622.10
DWSNDawson Geoph20200224A161.69141.64143.81128.546.0713.25
DWUSAdvisorShare20200224ETF19.457.06-1.27-1.688.268.74
DWXSPDR S&P Int20200224ETF8.453.512.003.241.500.26
DXDynex Capita20200224A11.796.155.532.980.623.16
DXCDXC Technolo20200224A6.842.280.17-0.782.113.06
DXCMDexCom, Inc.20200224A19.105.342.382.812.942.53
DXDProShares Ul20200224ETF4.512.221.451.090.771.13
DXGEWisdomTree G20200224ETF70.5719.7117.9417.941.771.77
DXJWisdomTree J20200224ETF2.371.800.170.521.631.28
DXJSWisdomTree J20200224ETF65.0516.548.918.947.647.61
DXLGDestination20200224A482.26150.55140.65128.675.9622.26
DXPEDXP Enterpri20200224A62.3115.5410.3010.674.684.87
DXYNDixie Group20200224A149.9890.1980.1977.7911.9513.13
DYDycom Indust20200224A18.604.553.173.141.351.41
DYAIDyadic Inter20200224A109.4831.1519.5421.0311.4010.31
DYLSWisdomTree D20200224ETF25.058.132.754.315.383.82
DYNFBlackRock U.20200224ETF12.638.877.928.010.960.86
DYNTDynatronics20200224A212.0982.9478.2476.004.286.92
DZKDirexion Dai20200224ETF19.447.456.786.250.661.19
DZSIDASAN Zhone20200224A62.7233.1116.6914.757.5917.63
DZZDB Gold Doub20200224ETN208.4854.29121.61109.44-69.10-54.94
EAElectronic A20200224A4.702.420.760.771.661.65
EAFGrafTech Int20200224A11.455.710.480.513.695.19
EAGGiShares ESG20200224ETF7.982.812.812.80-0.010.01
EARNELLINGTON RE20200224A31.9211.573.683.827.957.81
EARSAuris Medica20200224A114.7959.1946.0246.8513.3512.38
EASGXtrackers MS20200224ETF19.449.229.558.63-0.330.59
EASIAmplify EASI20200224ETF25.033.163.073.070.090.09
EASTEASTSIDE DIS20200224A451.10151.60118.68129.5327.5325.07
EATBrinker Inte20200224A13.925.122.572.662.552.47
EBEventbrite,20200224A19.8710.741.365.014.085.72
EBAYeBay Inc20200224A3.053.472.251.931.231.55
EBFEnnis, Inc.20200224A11.824.400.530.823.873.57
EBIXEbix Inc20200224A29.1418.766.106.0312.7112.96
EBIZGlobal X E-c20200224ETF31.8318.12-6.114.9224.3013.23
EBMTEagle Bancor20200224A192.4344.8042.6539.742.965.05
EBNDSPDR Bloombe20200224ETF4.321.480.410.411.071.07
EBSEmergent Bio20200224A21.797.782.132.215.695.60
EBSBMeridian Ban20200224A14.3214.20-2.41-1.0216.9315.56
EBTCEnterprise B20200224A184.3255.0847.8142.718.8812.40
ECHiShares MSCI20200224ETF10.516.244.665.211.601.05
ECHOEcho Global20200224A29.118.124.035.573.022.55
ECLEcolab, Inc.20200224A6.191.780.980.980.790.80
ECLNFirst Trust20200224ETF14.3050.9948.7837.742.2213.32
ECNSiShares MSCI20200224ETF108.9446.9643.1141.283.765.69
ECOLUS Ecology,20200224A21.924.991.971.812.973.19
ECOMCHANNELADVIS20200224A30.4710.395.316.955.083.43
ECONColumbia Eme20200224ETF55.1121.8419.1518.872.702.97
ECORelectroCore,20200224A251.3680.7885.5686.03-4.79-5.39
ECOWPacer Emergi20200224ETF54.8532.6441.6932.64-8.990.00
ECPGEncore Capit20200224A20.827.162.192.835.024.37
ECTECA Marcellu20200224A218.01143.40153.20149.170.67-5.81
EDConsolidated20200224A3.453.440.31-0.290.763.72
EDCDirexion Dai20200224ETF6.272.010.900.331.121.68
EDENiShares MSCI20200224ETF35.9615.4910.1410.420.885.04
EDITEditas Medic20200224A23.358.9811.40-4.61-2.5513.57
EDIVSPDR S&P Eme20200224ETF42.0917.938.0510.789.917.17
EDNTEdison Natio20200224A478.49194.79140.73137.4862.9358.54
EDOGALPS Emergin20200224ETF80.8744.6342.4937.972.686.65
EDOWFirst Trust20200224ETF23.8712.6812.6112.660.070.02
EDRYEuroDry Ltd.20200224A1321.91361.44361.44361.440.000.00
EDSAEdesa Biotec20200224A203.0077.2571.7167.169.3010.09
EDUCEducational20200224A290.2677.6764.0669.8012.377.89
EDVVanguard Wor20200224ETF8.054.021.111.452.902.56
EDZDirexion Dai20200224ETF2.652.461.030.891.441.57
EEEl Paso Elec20200224A1.860.730.570.590.160.14
EEFTEuronet Worl20200224A11.254.211.211.873.002.34
EEHELEMENTS Lin20200224ETN780.85
EELVInvesco S&P20200224ETF48.8617.9418.6317.18-0.690.76
EEMiShares MSCI20200224ETF2.402.051.191.230.860.82
EEMAiShares MSCI20200224ETF45.4614.369.429.694.944.68
EEMDAAM S&P Emer20200224ETF92.4637.0637.5937.06-0.530.00
EEMOInvesco S&P20200224ETF106.4411.9713.2913.73-1.32-1.76
EEMSiShares MSCI20200224ETF82.4120.0420.4018.63-0.371.41
EEMViShares Edge20200224ETF2.281.281.021.120.270.17
EEMXSPDR MSCI Em20200224ETF45.7015.8515.8315.870.03-0.02
EESWisdomTree U20200224ETF17.117.074.644.462.442.63
EETProShares Ul20200224ETF59.8233.2233.5333.09-0.320.13
EEVProShares Tr20200224ETF3.921.472.021.30-0.550.17
EEXEmerald Hold20200224A48.497.690.811.626.866.08
EFAiShares MSCI20200224ETF1.521.090.590.560.500.53
EFADProShares MS20200224ETF27.608.437.767.890.670.54
EFASGlobal X MSC20200224ETF30.7215.3613.609.971.775.39
EFAViShares Edge20200224ETF1.571.871.360.410.511.47
EFAXSPDR MSCI EA20200224ETF40.999.027.016.472.022.55
EFCEllington Fi20200224A5.852.752.052.150.710.60
EFGiShares MSCI20200224ETF38.2910.028.449.321.580.70
EFNLiShares MSCI20200224ETF28.0214.1313.1513.640.980.49
EFOProShares Ul20200224ETF100.63109.49107.60107.541.921.97
EFOIEnergy Focus20200224A118.9249.7441.6843.358.536.44
EFSCEnterprise F20200224A22.376.342.163.323.923.02
EFUProShares Tr20200224ETF27.617.007.486.97-0.480.03
EFViShares MSCI20200224ETF2.251.250.810.950.440.30
EFXEquifax, Inc20200224A8.073.070.711.531.231.54
EFZProShares Tr20200224ETF11.905.265.235.230.030.03
EGANeGain Corpor20200224A43.5718.978.703.6610.1015.49
EGBNEagle Bancor20200224A21.507.417.477.21-0.050.20
EGHT8x8, Inc. Co20200224A10.974.370.500.723.433.65
EGLEEagle Bulk S20200224A37.0617.3914.865.702.5511.81
EGOEldorado Gol20200224A10.376.621.220.083.746.54
EGOVNIC Inc20200224A20.578.973.765.905.123.07
EGPEastGroup Pr20200224A11.212.610.620.881.971.73
EGPTVanEck Vecto20200224ETF99.5028.0720.6120.617.497.49
EGRXEagle Pharma20200224A40.4316.574.804.7011.9612.14
EGYVaalco Energ20200224A54.9928.5821.1818.296.9610.31
EHCEncompass He20200224A9.912.76-0.41-0.063.172.82
EHTHeHealth, Inc20200224A23.458.205.996.632.081.58
EIDOiShares MSCI20200224ETF4.422.940.841.732.121.23
EIDXEidos Therap20200224A127.7343.0821.8813.4821.4630.12
EIGEmployers Ho20200224A20.074.761.882.222.882.54
EIGIEndurance In20200224A31.9020.3411.7812.788.387.58
EIGREiger BioPha20200224A40.1317.08-0.652.8713.1314.13
EINCVanEck Vecto20200224ETF101.7785.1561.8272.1025.5013.37
EIRLiShares MSCI20200224ETF44.6079.5019.9035.102.0643.68
EISiShares MSCI20200224ETF57.5818.5911.1410.927.487.69
EIXEdison Inter20200224A5.641.950.040.041.871.92
EJANInnovator MS20200224ETF53.4612.2311.4511.390.780.84
EJULInnovator MS20200224ETF44.3215.8515.8515.850.000.00
EKARIdeanomics N20200224ETF29.0014.2716.008.03-3.476.22
EKSOEkso Bionics20200224A95.4457.7544.3544.5413.2213.28
ELThe Estee La20200224A5.222.691.491.201.191.48
ELAEnvela Corpo20200224A107.47117.8143.6273.1080.8947.11
ELANElanco Anima20200224A4.702.291.761.630.520.66
ELDWisdomTree E20200224ETF27.8814.9712.9013.032.081.95
ELFe.l.f. Beaut20200224A13.287.871.591.762.606.08
ELGXEndologix In20200224A144.2184.2662.4162.9115.5421.16
ELLOEllomay Capi20200224A639.52245.62245.62245.620.000.00
ELMDElectromed,20200224A142.4043.9126.9223.354.8720.34
ELOXEloxx Pharma20200224A133.1743.6310.8715.9430.6027.76
ELSEquity Lifes20200224A6.042.030.801.031.231.00
ELSEElectro-Sens20200224A248.5351.8651.8651.860.000.00
ELTKEltek Ltd20200224A226.0396.4864.6269.8123.1426.81
ELVTElevate Cred20200224A33.6312.086.29-0.385.5812.45
ELYCallaway Gol20200224A11.263.231.281.501.951.73
EMAGVanEck Vecto20200224ETF165.8816.1568.6168.61-52.37-52.37
EMANeMagin Corpo20200224A297.61143.14137.24135.247.418.08
EMBiShares J.P.20200224ETF0.930.390.250.260.140.13
EMBHiShares Inte20200224ETF14.887.03-5.21-2.7212.259.75
EMCBWisdomTree E20200224ETF131.2427.7327.7327.730.000.00
EMCFEmclaire Fin20200224A258.7674.8684.8562.070.0012.70
EMCGWisdomTree E20200224ETF43.2116.0415.8815.900.160.14
EMDVProShares MS20200224ETF93.0450.6748.9346.75-1.723.83
EMEEMCOR Group,20200224A13.2610.962.135.463.025.47
EMFMGlobal X MSC20200224ETF81.6676.4372.0872.084.394.39
EMGFiShares Edge20200224ETF32.956.114.514.651.601.46
EMHYiShares J.P.20200224ETF7.432.100.780.891.321.21
EMIFiShares Emer20200224ETF73.4428.1826.9726.971.211.21
EMIHXtrackers Em20200224ETF65.7042.8339.1941.493.661.36
EMKREmcore Corp20200224A67.5736.0927.2828.119.088.14
EMLEastern Comp20200224A181.3040.6025.0026.1214.9414.64
EMLCVanEck Vecto20200224ETF3.031.150.570.580.580.58
EMLPFirst Trust20200224ETF5.041.510.901.030.600.47
EMMFWisdomTree E20200224ETF90.1714.5813.5014.581.080.00
EMMSEmmis Commun20200224A289.9887.4380.2769.044.7918.29
EMNEastman Chem20200224A7.502.71-0.490.633.202.09
EMNTPIMCO Enhanc20200224ETF12.704.824.474.820.350.00
EMPEntergy Miss20200224A55.3814.9711.5011.943.063.03
EMQQEMQQ The Eme20200224ETF22.224.755.005.20-0.25-0.44
EMREmerson Elec20200224A4.621.73-2.37-1.554.113.28
EMSGXtrackers MS20200224ETF57.6018.7612.7018.766.050.00
EMSHProShares Sh20200224ETF48.5512.0212.6912.02-0.670.00
EMTLSPDR DoubleL20200224ETF11.482.502.402.400.100.10
EMTYProShares De20200224ETF25.9811.7410.8811.080.870.66
EMXEMX Royalty20200224A72.9531.5516.6816.5513.8415.03
EMXCiShares MSCI20200224ETF27.6810.866.376.614.494.24
ENBEnbridge, In20200224A2.542.715.122.88-2.39-0.16
ENBLENABLE MIDST20200224A14.147.86-1.14-0.259.038.14
ENDPEndo Interna20200224A16.888.142.032.145.926.00
ENFRAlerian Ener20200224ETF65.7231.6730.6425.16-0.186.48
ENGENGlobal Cor20200224A281.78109.8395.2791.9810.7517.76
ENLCENLINK MIDST20200224A23.379.117.107.281.801.83
ENLVEnlivex Ther20200224A152.5068.7620.3938.1839.9328.46
ENOBEnochian Bio20200224A241.0091.7456.8460.4420.3031.15
ENORiShares MSCI20200224ETF45.6823.1222.9722.970.150.15
ENPHEnphase Ener20200224A10.595.92-0.860.676.735.26
ENREnergizer Ho20200224A12.234.200.941.142.633.05
ENSEnerSys, Inc20200224A18.4312.891.716.252.016.58
ENSGThe Ensign G20200224A17.8711.65-0.443.6011.698.17
ENSVEnservco Cor20200224A112.2773.2359.2163.052.9410.07
ENTGlobal Eagle20200224A340.14158.19113.2278.9236.4978.97
ENTAEnanta Pharm20200224A26.8318.462.653.4816.1515.38
ENTGEntegris Inc20200224A8.598.121.412.716.895.56
ENTRERShares Ent20200224ETF25.309.205.6610.703.53-1.50
ENTXEntera Bio L20200224A250.98308.52333.83340.940.00-32.84
ENVENVESTNET, I20200224A16.122.821.661.981.150.84
ENVAEnova Intern20200224A22.228.051.760.336.287.70
ENZEnzo Biochem20200224A108.0541.3430.3315.976.3025.32
ENZLiShares Trus20200224ETF32.9620.2618.8119.56-0.010.69
EOGEOG Resource20200224A5.542.25-0.031.012.281.24
EOLSEvolus, Inc.20200224A30.9110.986.307.074.663.91
EPACEnerpac Tool20200224A19.267.445.014.212.433.23
EPAMEPAM SYSTEMS20200224A22.946.482.933.883.382.55
EPAYBottomline T20200224A23.529.072.824.394.604.69
EPCEdgewell Per20200224A15.599.861.138.442.561.43
EPDEnterprise P20200224A4.042.12-1.540.683.651.44
EPHEiShares MSCI20200224ETF9.983.791.732.762.061.02
EPIWisdomTree I20200224ETF4.341.821.101.230.720.59
EPIXESSA Pharma20200224A246.6375.4352.6759.7422.4515.71
EPMEvolution Pe20200224A37.069.604.274.575.155.03
EPOLiShares MSCI20200224ETF5.533.200.681.391.371.82
EPPiShares MSCI20200224ETF4.761.731.080.660.661.07
EPREPR Properti20200224A6.781.990.840.691.151.31
EPRFInnovator S&20200224ETF20.311.731.511.510.210.21
EPRTEssential Pr20200224A8.422.972.012.160.960.81
EPSWisdomTree U20200224ETF6.972.861.731.411.141.46
EPSNEpsilon Ener20200224A503.8087.869.1231.3879.7156.49
EPUiShares MSCI20200224ETF36.266.924.623.962.302.96
EPVProShares Ul20200224ETF17.716.466.186.030.280.42
EPZMEpizyme, Inc20200224A26.3310.613.812.665.247.95
EQEquillium, I20200224A247.4656.3141.7739.1411.7217.00
EQALInvesco Russ20200224ETF9.014.823.112.991.721.84
EQBKEquity Bancs20200224A69.7417.1113.0413.204.063.90
EQCEquity Commo20200224A7.682.17-0.54-0.502.722.68
EQHEquitable Ho20200224A4.843.58-0.98-0.204.593.82
EQIXEquinix, Inc20200224A15.393.791.351.872.341.82
EQLALPS Equal S20200224ETF24.816.125.115.460.690.66
EQMEQM Midstrea20200224A14.624.811.832.282.972.54
EQREquity Resid20200224A3.412.740.280.130.862.60
EQRRProShares Eq20200224ETF16.6531.4831.4831.480.000.00
EQSEquus Total20200224A883.33264.84208.04144.850.00115.65
EQTEQT CORP20200224A18.367.341.822.075.515.27
EQWLInvesco S&P20200224ETF33.482.982.923.000.06-0.02
EQXEquinox Gold20200224A18.6015.4022.5824.10-7.17-8.61
ERAERA GROUP IN20200224A38.4517.144.651.818.5315.28
ERFEnerplus Cor20200224A21.6110.643.743.476.907.17
ERIEldorado Res20200224A9.934.442.522.451.661.99
ERIEErie Indemni20200224A20.874.813.053.231.631.58
ERIIEnergy Recov20200224A14.2516.593.591.791.2214.61
ERMEquityCompas20200224ETF46.6338.6438.6438.640.000.00
EROSEROS INTERNA20200224A40.8118.6410.149.948.188.69
ERSXERShares Non20200224ETF61.2211.6111.6111.610.000.00
ERUSiShares MSCI20200224ETF19.6927.087.277.6520.3920.02
ERXDirexion Dai20200224ETF9.264.852.742.202.112.65
ERYDirexion Dai20200224ETF7.173.822.472.271.351.55
ESEversource E20200224A3.082.080.050.640.761.44
ESBKElmira Savin20200224A196.7072.0649.0754.349.7717.93
ESCAEscalade Inc20200224A258.7474.1362.7528.7117.9645.25
ESEESCO Technol20200224A17.125.273.664.491.610.78
ESEAEuroseas Ltd20200224A548.24202.29173.85172.9230.0629.89
ESGFlexShares T20200224ETF9.593.423.453.36-0.030.06
ESGDiShares Trus20200224ETF11.934.602.762.761.841.84
ESGEiShares, Inc20200224ETF9.884.593.012.111.582.48
ESGGFlexShares S20200224ETF19.387.337.327.270.010.06
ESGNColumbia Sus20200224ETF125.2442.6523.8926.5618.9716.27
ESGREnstar Group20200224A81.5910.865.766.154.284.70
ESGSColumbia Sus20200224ETF88.4482.4984.4684.89-1.93-2.36
ESGUiShares Trus20200224ETF5.212.673.371.81-0.700.85
ESGVVanguard ESG20200224ETF6.602.012.042.44-0.03-0.43
ESIElement Solu20200224A9.424.330.711.383.632.95
ESLTElbit System20200224A39.9534.9034.4033.950.490.95
ESMLiShares ESG20200224ETF22.3513.49-18.82-0.2332.3513.65
ESNTEssent Group20200224A10.672.450.891.021.561.43
ESPEspey Mfg. &20200224A391.8551.82107.79107.79-55.69-55.69
ESPOVanEck Vecto20200224ETF31.2417.1616.2821.600.19-4.43
ESPREsperion The20200224A17.736.902.092.274.634.62
ESQEsquire Fina20200224A262.9042.0630.7328.331.2713.67
ESRTEMPIRE STATE20200224A7.662.790.120.212.672.58
ESSEssex Proper20200224A9.482.570.740.961.831.61
ESSAESSA Bancorp20200224A94.6533.9613.4232.934.540.91
ESTAEstablishmen20200224A83.7513.910.746.3312.847.58
ESTCElastic N.V.20200224A19.836.434.785.731.650.70
ESTEEarthstone E20200224A43.0929.8622.3919.787.4310.06
ESXBCommunity Ba20200224A49.0366.7341.8341.5525.4725.82
ETEnergy Trans20200224A8.634.493.683.690.810.80
ETFCE*Trade Fina20200224A2.572.701.861.670.851.03
ETHEthan Allen20200224A20.286.381.652.044.674.34
ETHOETF Managers20200224ETF63.8631.1312.0528.393.522.75
ETMEntercom Com20200224A25.9711.742.152.347.779.40
ETNEaton Corpor20200224A3.941.520.790.390.731.12
ETNB89bio, Inc.20200224A542.22118.6687.4051.006.8366.14
ETONEton Pharmac20200224A89.2948.6625.6228.0722.5621.02
ETREntergy Corp20200224A4.301.941.041.830.900.12
ETRNEquitrans Mi20200224A12.183.641.432.492.211.14
ETSYEtsy, Inc.20200224A9.605.21-0.94-0.216.085.46
ETTXEntasis Ther20200224A511.13270.11270.11270.110.000.00
EUDGWisdomTree E20200224ETF68.6519.7419.7519.74-0.010.00
EUDVProShares MS20200224ETF30.8019.6015.0920.704.50-1.10
EUFNiShares MSCI20200224ETF5.522.351.211.481.150.87
EUMProShares Tr20200224ETF5.512.370.570.931.801.44
EUMFWisdomTree E20200224ETF99.5877.9777.9777.970.000.00
EUMViShares Edge20200224ETF38.467.285.316.371.980.91
EURLDirexion Dai20200224ETF15.359.379.8910.95-0.53-1.59
EURNEURONAV NV20200224A11.044.890.460.784.434.09
EURZXtrackers Eu20200224ETF92.4355.0855.1355.08-0.050.00
EUSAiShares MSCI20200224ETF12.9712.674.906.007.836.72
EUSCWisdomTree E20200224ETF29.1622.5536.9322.55-14.410.00
EVEaton Vance20200224A9.204.084.702.69-0.621.38
EVAEnviva Partn20200224A23.1210.280.811.509.498.80
EVBGEverbridge,20200224A20.9713.125.087.058.096.12
EVBNEvans Bancor20200224A90.1732.8724.3924.526.458.34
EVCEntravision20200224A53.5324.7420.0820.744.684.01
EVEREverQuote, I20200224A61.3514.028.278.524.955.49
EVFMEvofem Biosc20200224A88.1345.1012.2916.3231.7729.01
EVGNEVOGENE LTD.20200224A248.1477.9664.3530.6111.0047.16
EVHEvolent Heal20200224A22.1410.090.510.099.5810.05
EVIEVI Industri20200224A147.0631.1533.2033.26-2.19-2.09
EVKEver-Glory I20200224A1947.421085.081085.081085.080.000.00
EVLOEvelo Biosci20200224A132.1453.4823.7318.8814.7533.92
EVOKEvoke Pharma20200224A143.3266.4552.7449.7216.7716.80
EVOLEvolving Sys20200224A591.36117.66122.49122.49-4.29-4.29
EVOPEVO Payments20200224A29.895.343.273.662.051.67
EVREvercore Inc20200224A11.033.150.942.011.731.15
EVRGEvergy, Inc.20200224A4.923.070.331.750.651.31
EVRIEveri Holdin20200224A12.104.919.9810.08-5.10-5.16
EVSIEnvision Sol20200224A150.6094.6981.1380.6514.5514.34
EVTCEVERTEC, INC20200224A18.294.822.712.322.112.51
EVXVanEck Vecto20200224ETF47.1417.4933.4933.06-16.03-15.59
EWEdwards Life20200224A5.982.02-0.46-0.442.482.46
EWAiShares MSCI20200224ETF4.602.030.991.121.040.90
EWBCEast-West Ba20200224A7.915.401.441.474.023.99
EWCiShares MSCI20200224ETF3.371.420.861.010.560.42
EWCOInvesco Exch20200224ETF41.1113.0210.6110.992.412.03
EWDiShares MSCI20200224ETF4.551.620.340.351.281.27
EWGiShares MSCI20200224ETF3.582.401.691.760.710.65
EWGSiShares MSCI20200224ETF76.2026.1523.6923.692.462.46
EWHiShares MSCI20200224ETF4.351.720.510.681.211.03
EWIiShares MSCI20200224ETF3.822.871.511.551.371.32
EWJiShares MSCI20200224ETF1.830.810.100.250.700.56
EWJEiShares MSCI20200224ETF33.2626.2219.3019.306.906.90
EWJViShares MSCI20200224ETF47.138.168.168.160.000.00
EWKiShares MSCI20200224ETF12.022.661.111.301.551.36
EWLiShares MSCI20200224ETF2.561.910.480.631.441.31
EWMiShares MSCI20200224ETF4.272.230.380.831.861.41
EWMCInvesco S&P20200224ETF31.317.445.695.451.752.00
EWNiShares MSCI20200224ETF6.153.491.521.991.971.49
EWOiShares MSCI20200224ETF33.9612.3011.1710.441.141.86
EWPiShares MSCI20200224ETF3.781.740.390.541.351.20
EWQiShares MSCI20200224ETF3.391.720.860.770.860.95
EWREInvesco S&P20200224ETF16.053.242.792.980.440.26
EWSiShares MSCI20200224ETF4.622.051.060.940.991.11
EWSCInvesco S&P20200224ETF25.065.970.253.205.722.77
EWTiShares MSCI20200224ETF2.631.14-0.230.001.371.14
EWUiShares MSCI20200224ETF3.211.480.710.840.760.64
EWUSiShares MSCI20200224ETF36.1228.8828.2427.550.601.34
EWVProShares Tr20200224ETF49.5020.2213.5914.415.995.81
EWWiShares MSCI20200224ETF2.361.280.220.371.060.90
EWXSPDR S&P Eme20200224ETF17.897.935.165.642.772.29
EWYiShares MSCI20200224ETF1.810.950.210.330.740.63
EWZiShares MSCI20200224ETF2.482.331.321.401.020.94
EWZSiShares MSCI20200224ETF25.308.001.495.906.482.10
EXASExact Scienc20200224A11.974.691.711.712.802.98
EXCExelon Corpo20200224A2.351.570.861.030.710.54
EXELExelixis Inc20200224A6.392.510.370.072.142.44
EXFOEXFO INC.20200224A104.8323.0521.7922.121.040.93
EXIiShares Glob20200224ETF29.2512.657.407.545.255.12
EXKEndeavour Si20200224A50.5822.2511.098.5810.7913.67
EXLSExlService H20200224A27.837.423.693.813.733.61
EXPEagle Materi20200224A15.743.601.732.031.871.57
EXPCExperience I20200224A118.3114.8858.9058.90-43.96-43.96
EXPDExpeditors I20200224A5.662.300.760.871.541.43
EXPEExpedia Grou20200224A4.814.302.141.892.162.41
EXPIeXp World Ho20200224A66.6527.9522.2722.504.525.46
EXPOExponent Inc20200224A20.294.782.312.532.422.25
EXPRExpress, Inc20200224A25.6810.604.575.016.035.59
EXRExtra Space20200224A6.562.170.720.741.451.43
EXTNExterran Cor20200224A44.9014.878.197.666.467.22
EXTRExtreme Netw20200224A18.2115.454.558.8910.986.59
EYENational Vis20200224A14.117.080.785.652.741.44
EYEGEyegate Phar20200224A166.76260.66176.29166.16102.81102.03
EYENEyenovia, In20200224A87.7851.5142.2742.639.278.91
EYESSecond Sight20200224A223.2448.5318.1526.7624.9321.73
EYLDCambria Emer20200224ETF44.0121.225.67-6.829.4227.85
EYPTEyePoint Pha20200224A69.8327.1116.4910.627.3416.46
EZAiShares MSCI20200224ETF6.972.111.511.460.600.65
EZJProShares Ul20200224ETF27.229.8411.379.25-1.530.59
EZMWisdomTree U20200224ETF11.2914.276.687.617.636.70
EZPWEzcorp Inc20200224A22.5118.136.235.3412.1313.03
EZUiShare MSCI20200224ETF2.521.210.510.700.700.51
FFord Motor C20200224A13.135.596.006.62-0.41-1.04
FAARFirst Trust20200224ETF41.6611.9112.0812.04-0.17-0.13
FABFirst Trust20200224ETF26.5929.7314.4915.9315.3513.90
FADFirst Trust20200224ETF29.628.487.157.621.320.86
FAFFirst Americ20200224A7.682.13-0.27-0.192.402.32
FALNiShares Fall20200224ETF16.204.272.042.152.222.11
FAMIFarmmi, Inc.20200224A175.2572.2758.4863.259.979.04
FANFirst Trust20200224ETF18.7014.379.1410.365.254.02
FANGDiamondback20200224A6.542.640.640.802.001.84
FARMFarmer Bros20200224A46.1215.954.224.9211.7611.07
FAROFaro Technol20200224A21.139.472.118.012.651.45
FASDirexion Dai20200224ETF9.823.500.230.173.283.33
FASTFastenal Co20200224A3.361.661.331.720.33-0.06
FATFAT Brands I20200224A141.4564.4048.4048.4016.2216.22
FATEFate Therape20200224A17.736.623.184.143.452.49
FAUGFT Cboe Vest20200224ETF32.2016.0916.0916.090.000.00
FAUSFirst Trust20200224ETF74.7164.7583.0364.75-18.160.00
FAZDirexion Dai20200224ETF7.864.361.001.781.772.58
FBFacebook, In20200224A2.281.15-1.04-0.152.201.31
FBCFlagstar Ban20200224A16.574.110.270.813.653.30
FBGXUBS AG FI En20200224ETN50.6415.8313.0312.152.093.61
FBHSFORTUNE BRAN20200224A7.402.662.072.090.590.57
FBIOFortress Bio20200224A59.7523.199.848.3512.7314.88
FBIZFirst Busine20200224A118.8724.2319.5121.254.162.99
FBKFB Financial20200224A20.259.337.136.952.202.39
FBMFoundation B20200224A22.926.213.593.882.462.34
FBMSFirst Bancsh20200224A45.8313.594.417.993.795.56
FBNCFirst Bancor20200224A20.235.502.072.303.393.20
FBNDFidelity Tot20200224ETF2.311.521.481.480.040.04
FBPFirst BanCor20200224A11.755.262.904.462.360.80
FBSSFauquier Ban20200224A335.42219.22212.18212.0818.587.37
FBTFirst Trust20200224ETF10.214.101.513.872.600.23
FBZFirst Trust20200224ETF132.4137.7619.1223.5718.2414.18
FCFranklin Cov20200224A42.7310.757.287.383.473.38
FCAFirst Trust20200224ETF130.7818.8018.8018.800.000.00
FCALFirst Trust20200224ETF26.845.26-0.42-0.425.685.68
FCANFirst Trust20200224ETF47.767.407.347.340.070.07
FCAPFirst Capita20200224A96.54124.22124.22124.220.000.00
FCAUFIAT CHRYSLE20200224A8.443.801.041.492.762.32
FCBCFirst Commun20200224A35.6811.966.679.313.672.66
FCBPFirst Choice20200224A72.8721.1319.4718.821.682.31
FCCOFirst Commun20200224A318.1160.3654.9754.935.425.46
FCCY1st Constitu20200224A247.5571.5558.3956.846.8914.59
FCEFFirst Trust20200224ETF45.8720.6027.5624.02-6.91-3.39
FCELFuelCell Ene20200224A44.5925.774.343.4820.9922.38
FCFFirst Common20200224A8.344.071.151.522.922.55
FCFSFirstCash, I20200224A17.623.571.381.622.171.95
FCGFirst Trust20200224ETF11.635.500.462.675.052.84
FCNFTI Consulti20200224A16.765.134.512.860.512.27
FCNC AAFirst Citize20200224A30.6711.655.736.384.704.04
FCOMFidelity MSC20200224ETF6.083.981.372.112.621.87
FCORFidelity Cor20200224ETF6.723.512.812.530.700.98
FCPIFidelity Sto20200224ETF28.8029.8334.0532.36-4.18-2.51
FCPTFour Corners20200224A12.393.401.450.361.383.04
FCTRFirst Trust20200224ETF16.7814.7413.5714.381.170.35
FCVTFirst Trust20200224ETF45.0314.177.808.696.385.49
FCXFreeport-McM20200224A8.983.82-0.140.613.923.21
FDBCFidelity D &20200224A583.14170.5788.88120.6842.5952.61
FDDFirst Trust20200224ETF18.5410.299.839.880.460.42
FDEFFirst Defian20200224A15.554.651.281.513.373.14
FDEMFidelity Tar20200224ETF16.5123.9723.9823.98-0.01-0.01
FDEVFidelity Tar20200224ETF174.8568.9640.9053.3228.5515.78
FDHYFidelity Hig20200224ETF14.939.839.479.460.360.38
FDISFidelity MSC20200224ETF6.905.72-0.011.505.754.24
FDIVFirst Trust20200224ETF24.636.676.676.670.000.00
FDLFirst Trust20200224ETF3.781.181.090.850.090.33
FDLOFidelity Low20200224ETF14.505.545.215.040.320.50
FDMFirst Trust20200224ETF15.556.355.306.031.060.32
FDMOFidelity Mom20200224ETF24.2323.9916.5720.897.283.10
FDNFirst Trust20200224ETF4.283.941.823.092.130.85
FDNIFirst Trust20200224ETF117.8646.7116.4541.7430.455.05
FDPFresh Del Mo20200224A21.879.51-10.190.3517.099.13
FDRRFidelity Div20200224ETF40.6215.4813.6713.111.812.37
FDSFactset Rese20200224A16.823.361.441.571.931.79
FDTFirst Trust20200224ETF34.007.456.036.061.431.40
FDTSFirst Trust20200224ETF106.9315.9015.9015.900.000.00
FDUSFidus Invest20200224A19.5015.835.496.2610.469.68
FDVVFidelity Hig20200224ETF21.357.054.114.372.942.68
FDXFedEx Corpor20200224A5.502.921.861.921.061.01
FEFirstEnergy20200224A2.140.90-0.180.131.080.77
FEIMFrequency El20200224A251.61127.34144.5949.19-0.0877.33
FELEFranklin Ele20200224A19.964.102.012.222.091.88
FEMFirst Trust20200224ETF18.917.293.874.771.262.51
FEMBFirst Trust20200224ETF17.125.914.254.591.671.33
FEMSFirst Trust20200224ETF60.0712.578.057.901.464.65
FENCFennec Pharm20200224A145.6764.5645.1746.0620.8618.86
FENYFidelity MSC20200224ETF7.505.294.213.131.082.16
FEPFirst Trust20200224ETF21.199.348.648.730.700.60
FETFORUM ENERGY20200224A87.1053.0634.9435.9319.3418.19
FEULCredit Suiss20200224ETN173.0139.8539.8539.850.000.00
FEUZFirst Trust20200224ETF108.4026.5926.6826.36-0.100.23
FEXFirst Trust20200224ETF6.984.062.503.801.560.26
FEYEFireEye, Inc20200224A6.973.240.461.322.771.91
FEZSPDR EURO ST20200224ETF2.611.230.370.670.870.57
FFFuture Fuel20200224A23.3310.115.465.434.644.67
FFBCFirst Financ20200224A14.1212.734.412.468.3510.41
FFBWFFBW, Inc. C20200224A51.2515.6516.0815.85-0.42-0.19
FFEBFT Cboe Vest20200224ETF30.5914.9316.358.97-1.245.95
FFEUBarclays ETN20200224ETN113.3053.0919.6128.684.7027.77
FFGFBL Financia20200224A174.8126.0920.0318.535.957.56
FFHGFormula Foli20200224ETF41.7418.8418.2817.960.560.89
FFHLFuwei Films20200224A288.6099.6549.9961.9549.1838.00
FFICFlushing Fin20200224A17.1213.090.280.2212.9913.15
FFINFirst Financ20200224A12.6316.423.343.7013.5513.17
FFIUUVA Unconstr20200224ETF11.548.440.376.658.061.79
FFIVF5 Networks20200224A9.448.950.267.438.781.52
FFNWFirst Financ20200224A131.4554.0939.2545.3215.138.81
FFRFirst Trust20200224ETF83.0616.1315.9815.980.150.15
FFSGFormulaFolio20200224ETF76.1312.821.733.0211.089.79
FFTGFormulaFolio20200224ETF33.4110.598.219.392.381.20
FFTIFormulaFolio20200224ETF13.905.573.075.542.580.03
FFTYInnovator IB20200224ETF10.308.452.644.275.764.20
FFWMFirst Founda20200224A29.5723.63-0.97-0.5325.1624.72
FGFGL Holdings20200224A8.553.982.222.261.761.72
FGBIFIRST GUARAN20200224A393.10229.67167.55165.6568.8068.89
FGDFirst Trust20200224ETF18.596.524.204.292.322.22
FGENFibroGen, In20200224A21.288.523.573.994.984.56
FGMFirst Trust20200224ETF58.9367.7458.1360.029.727.81
FHBFirst Hawaii20200224A5.264.020.690.733.353.31
FHIFederated He20200224A15.804.451.353.111.521.34
FHKFirst Trust20200224ETF200.73
FHLCFidelity MSC20200224ETF7.348.95-0.106.069.092.90
FHNFirst Horizo20200224A6.432.490.680.871.811.62
FIFRANKS INTER20200224A37.8312.795.194.497.598.30
FIBKFirst Inters20200224A20.7522.484.834.8418.5118.50
FIBRiShares Edge20200224ETF15.894.274.204.190.070.07
FICOFair Isaac C20200224A23.785.913.003.442.872.47
FIDFirst Trust20200224ETF41.8316.6317.4916.34-0.850.28
FIDIFidelity Int20200224ETF64.8234.3535.4935.50-1.14-1.15
FIDUFidelity MSC20200224ETF6.498.253.516.954.751.31
FIEEFI Enhanced20200224ETN109.1416.6811.5411.285.145.39
FIHDUBS AG FI En20200224ETN89.0520.6518.9219.461.211.20
FILLiShares MSCI20200224ETF68.7245.6144.4848.832.52-3.22
FINXGlobal X Fun20200224ETF33.7310.395.987.314.413.09
FISFidelity Nat20200224A3.752.130.311.141.820.99
FISIFinancial In20200224A39.4951.7912.8712.7941.4841.52
FISRSPDR SSGA Fi20200224ETF17.487.025.685.681.341.34
FISVFiserv Inc20200224A5.012.261.251.240.981.02
FITFitbit, Inc.20200224A15.647.174.634.962.542.21
FITBFifth Third20200224A3.632.960.731.652.241.32
FITESPDR S&P Ken20200224ETF23.4618.87-1.5618.2020.500.66
FIVAFidelity Int20200224ETF75.3626.6819.2319.327.457.36
FIVEFive Below,20200224A8.152.961.411.651.551.31
FIVGDefiance Nex20200224ETF8.607.59-6.057.0013.660.59
FIVNFIVE9, INC.20200224A17.427.651.235.436.282.22
FIWFirst Trust20200224ETF11.156.346.276.200.070.13
FIXComfort Syst20200224A18.353.650.530.913.122.74
FIXDFirst Trust20200224ETF5.402.982.363.050.63-0.07
FIXXHomology Med20200224A58.9414.967.256.347.228.62
FIYYBarclays ETN20200224ETN57.4150.2534.8746.884.331.83
FIZZNational Bev20200224A21.567.362.992.614.374.74
FJNKPacific Glob20200224ETF17.61
FJPFirst Trust20200224ETF78.7016.3715.3315.241.041.13
FKOFirst Trust20200224ETF89.2028.5428.5428.540.000.00
FKUFirst Trust20200224ETF48.4048.6536.6637.0412.0611.68
FLFoot Locker,20200224A5.742.17-0.460.772.631.40
FLAGFLAG-Forensi20200224ETF77.598.7350.428.73-41.720.00
FLATiPath US Tre20200224ETF161.2878.8979.5979.61-0.70-0.71
FLAUFranklin FTS20200224ETF280.70244.50244.50244.500.000.00
FLAXFranklin FTS20200224ETF65.7215.7617.5117.51-1.75-1.75
FLBLFranklin Lib20200224ETF28.5610.6610.6610.660.000.00
FLBRFranklin FTS20200224ETF48.0335.8431.7832.543.703.33
FLCBFranklin Lib20200224ETF11.934.554.384.380.170.17
FLCHFranklin FTS20200224ETF51.4120.0120.0420.06-0.03-0.05
FLCOFranklin Lib20200224ETF20.757.087.246.49-0.160.59
FLDMFluidigm Cor20200224A30.1210.082.042.457.977.63
FLDRFidelity Low20200224ETF4.091.811.051.050.770.76
FLEEFranklin FTS20200224ETF13.878.466.706.961.771.50
FLEHFranklin FTS20200224ETF29.419.779.779.770.000.00
FLEUBarclays ETN20200224ETN114.0311.806.315.465.496.34
FLEXFlex Ltd. Or20200224A8.044.621.731.812.892.81
FLFRFranklin FTS20200224ETF12.532.352.152.410.20-0.06
FLGBFranklin FTS20200224ETF20.198.338.937.77-0.600.56
FLGECredit Suiss20200224ETN91.2725.3924.0426.731.36-1.33
FLGRFranklin FTS20200224ETF13.605.425.035.420.390.00
FLGTFulgent Gene20200224A52.5619.27-5.76-0.1424.6319.44
FLHKFranklin FTS20200224ETF27.458.36-6.210.0314.558.32
FLHYFranklin Lib20200224ETF11.525.205.024.940.180.26
FLIAFranklin Lib20200224ETF35.5735.8337.8137.81-1.99-1.99
FLICFirst of Lon20200224A27.1015.8411.8111.844.034.00
FLINFranklin FTS20200224ETF31.0213.4220.7015.85-7.30-2.44
FLIRFlir Systems20200224A7.166.983.173.853.853.16
FLIYFranklin FTS20200224ETF9.312.282.552.28-0.270.01
FLJHFranklin FTS20200224ETF51.9232.8029.8732.802.930.00
FLJPFranklin FTS20200224ETF42.8523.0021.9021.881.091.12
FLKRFranklin FTS20200224ETF71.4417.7316.6215.111.112.62
FLLFull House R20200224A127.5947.0915.4725.7723.2621.01
FLLAFranklin FTS20200224ETF60.7617.4816.9917.070.000.41
FLLVFranklin Lib20200224ETF12.375.935.855.610.080.31
FLMFirst Trust20200224ETF97.5397.5397.530.000.00
FLMBFranklin Lib20200224ETF40.029.996.099.123.900.87
FLMIFranklin Lib20200224ETF39.2312.7312.7312.730.000.00
FLMNFalcon Miner20200224A46.5138.872.593.2337.2036.39
FLMXFranklin FTS20200224ETF31.7111.2311.1411.140.100.10
FLNFirst Trust20200224ETF176.0571.1166.7968.754.372.36
FLNGFLEX LNG Ltd20200224A345.54198.0414.5433.50225.12180.93
FLNTFluent, Inc.20200224A57.6329.3910.855.9010.9723.38
FLOFlowers Food20200224A4.842.630.701.351.921.27
FLOTiShares Floa20200224ETF1.960.960.960.960.000.00
FLOWSPX FLOW, In20200224A24.396.924.054.532.872.39
FLQDFranklin Lib20200224ETF42.439.639.819.60-0.180.03
FLQEFranklin Lib20200224ETF72.5215.7815.1415.070.410.71
FLQGFranklin Lib20200224ETF377.4528.2028.2028.200.000.00
FLQHFranklin Lib20200224ETF36.6423.0623.0623.060.000.00
FLQLFranklin Lib20200224ETF8.715.825.315.270.510.55
FLQMFranklin Lib20200224ETF26.8032.146.0532.140.980.00
FLQSFranklin Lib20200224ETF21.423.783.793.600.000.19
FLRFluor Corpor20200224A8.733.87-4.67-3.088.546.95
FLRNSPDR Bloombe20200224ETF3.241.171.151.150.030.03
FLRTPacific Glob20200224ETF26.3212.61-15.8512.6128.490.00
FLRUFranklin FTS20200224ETF52.0133.2912.5626.933.386.32
FLSFlowserve Co20200224A11.692.611.721.040.871.57
FLSAFranklin FTS20200224ETF110.2523.8922.0123.890.000.00
FLSPFranklin Lib20200224ETF20.685.63-24.09-104.3029.30109.86
FLSWFranklin FTS20200224ETF52.8113.2614.9913.26-1.720.00
FLTFleetCor Tec20200224A9.062.891.151.341.741.55
FLTBFidelity Lim20200224ETF6.063.763.763.760.000.00
FLTRVanEck Vecto20200224ETF3.932.742.122.090.610.65
FLTWFranklin FTS20200224ETF54.5516.7916.7916.790.000.00
FLWS1-800-FLOWER20200224A13.426.890.770.453.256.39
FLXNFlexion Ther20200224A23.838.982.413.206.505.82
FLXSFlexsteel In20200224A58.9625.6715.7916.726.438.91
FLYTDirexion Fli20200224ETF25.31532.0121.85410.370.06115.20
FLZAFranklin FTS20200224ETF50.209.779.559.660.220.10
FMiShares MSCI20200224ETF17.268.646.786.051.782.58
FMAOFarmers & Me20200224A226.0949.4943.8443.234.526.28
FMATFidelity MSC20200224ETF8.826.505.205.291.301.21
FMBFirst Trust20200224ETF5.861.381.331.340.060.04
FMBHFirst Mid Ba20200224A78.5820.4115.0414.074.966.35
FMBIFirst Midwes20200224A6.933.970.430.512.053.45
FMCFMC Corporat20200224A8.382.55-0.450.433.002.11
FMCIForum Merger20200224A53.2025.6422.3322.91-0.322.66
FMFFirst Trust20200224ETF73.1023.7124.4024.400.000.00
FMHIFirst Trust20200224ETF29.236.806.806.800.000.00
FMKFirst Trust20200224ETF33.0012.524.672.687.389.82
FMNBFarmers Nati20200224A24.9620.70-5.40-5.6226.4026.60
FNFabrinet20200224A19.885.594.733.070.842.53
FNBF.N.B. Corp20200224A9.154.682.421.912.262.78
FNCBFNCB Bancorp20200224A108.1631.2127.8625.963.345.23
FNCLFidelity MSC20200224ETF7.0811.445.915.555.565.93
FNDFloor & Deco20200224A24.174.352.823.271.461.07
FNDASchwab Funda20200224ETF12.716.332.942.570.383.74
FNDBSchwab Funda20200224ETF29.479.362.258.907.100.47
FNDCSchwab Funda20200224ETF12.002.061.712.000.340.06
FNDESchwab Funda20200224ETF4.721.591.100.650.490.94
FNDFSchwab Funda20200224ETF7.382.571.711.920.860.65
FNDXSchwab Funda20200224ETF4.982.531.081.561.450.97
FNFFidelity Nat20200224A3.101.510.710.720.790.78
FNGDMicroSectors20200224ETN15.5513.874.3811.992.921.89
FNGOMicroSectors20200224ETN17.4016.847.4613.789.403.06
FNGSMicroSectors20200224ETN8.914.92-2.713.127.641.80
FNGUMicroSectors20200224ETN15.2710.801.216.809.294.04
FNGZMicroSectors20200224ETN19.548.40-8.41-6.2516.8314.66
FNHCFedNat Holdi20200224A49.3013.672.443.907.069.70
FNIFirst Trust20200224ETF18.9718.4617.7318.610.74-0.15
FNJNFinjan Holdi20200224A81.5963.8120.6652.63-0.3610.83
FNKFirst Trust20200224ETF38.848.555.536.053.032.51
FNKOFunko, Inc.20200224A23.769.483.274.634.364.85
FNLCFirst Bancor20200224A85.8637.1126.7627.3210.429.85
FNOVFT Cboe Vest20200224ETF46.1615.6815.8715.86-0.19-0.18
FNVFranco-Nevad20200224A4.952.44-0.070.092.512.35
FNWBFirst Northw20200224A92.0696.8332.4791.8471.414.96
FNXFirst Trust20200224ETF13.043.953.293.920.670.03
FNYFirst Trust20200224ETF47.4215.5713.9513.160.132.40
FOCSFocus Financ20200224A46.2110.997.185.433.565.56
FOEFerro Corpor20200224A13.854.471.992.242.492.23
FOLDAmicus Thera20200224A10.869.351.601.277.868.22
FONRFonar Corpor20200224A65.7841.1016.0713.9725.5328.03
FORForestar Gro20200224A33.0510.453.332.816.427.64
FORDForward Indu20200224A370.4384.6389.2789.27-4.62-4.62
FORKFuling Globa20200224A367.17370.07231.88265.6030.68108.67
FORMFormFactor I20200224A14.7015.95-5.331.0521.4915.21
FORRForrester Re20200224A72.5915.5011.0210.114.005.39
FOSLFossil Group20200224A21.087.76-2.23-1.179.838.93
FOVLiShares Focu20200224ETF13.413.923.753.920.170.00
FOXFox Corporat20200224A3.493.01-0.081.203.091.82
FOXAFox Corporat20200224A3.372.17-0.42-0.882.593.05
FOXFFox Factory20200224A39.796.012.452.583.513.43
FPAFirst Trust20200224ETF155.6956.2756.7056.10-0.430.17
FPACFar Point Ac20200224A18.194.584.353.860.230.72
FPAYFlexShopper,20200224A118.2543.2926.4728.4714.3914.91
FPEFirst Trust20200224ETF5.314.121.862.650.721.47
FPEIFirst Trust20200224ETF15.626.764.645.912.120.85
FPHFive Point H20200224A45.2715.397.509.016.546.39
FPIFarmland Par20200224A30.978.713.906.464.822.25
FPRXFive Prime T20200224A39.6220.40-0.824.5321.1516.09
FPXFirst Trust20200224ETF8.193.151.432.541.720.60
FPXEFirst Trust20200224ETF20.2529.9627.6836.922.27-6.94
FPXIFirst Trust20200224ETF41.5532.2927.5434.07-3.19-1.81
FQALFidelity Qua20200224ETF18.175.074.164.320.910.75
FRFirst Indust20200224A5.261.870.450.591.421.29
FRAFFranklin Fin20200224A447.78113.51113.51113.510.000.00
FRAKVanEck Vecto20200224ETF79.2712.088.086.922.085.15
FRANFrancesca''s20200224A95.4660.7916.8117.6841.6143.77
FRBAFirst Bank20200224A68.8047.0833.1833.7012.0413.45
FRBKRepublic Fir20200224A37.4018.895.777.329.0111.52
FRCFirst Republ20200224A7.852.893.543.64-0.65-0.74
FRDFriedman Ind20200224A150.0245.9443.8538.452.737.48
FRDMFreedom 10020200224ETF63.1845.4344.3846.011.05-0.58
FRELFidelity MSC20200224ETF5.696.584.113.372.463.20
FREQFrequency Th20200224A139.3938.2627.3330.0210.558.32
FRGFranchise Gr20200224A388.44107.0396.1794.184.2915.21
FRGIFiesta Resta20200224A32.2412.311.932.655.029.61
FRHCFreedom Hold20200224A28.8911.9310.4210.411.261.52
FRIFirst Trust20200224ETF7.322.342.292.340.050.00
FRLGLarge Cap Gr20200224ETN57.3812.018.4910.323.071.68
FRMEFirst Mercha20200224A11.997.145.615.921.521.21
FROFrontline Lt20200224A13.895.222.052.793.172.43
FRPHFRP Holdings20200224A232.4845.3232.6339.332.845.99
FRPTFreshpet, In20200224A21.3712.572.703.133.679.36
FRTFederal Real20200224A7.752.270.241.202.031.07
FRTAForterra, In20200224A36.2818.536.812.956.4115.45
FSBFranklin Fin20200224A26.3612.659.1710.313.062.35
FSBCFSB Bancorp,20200224A378.99150.56-14.47162.57
FSBWFS Bancorp,20200224A123.9524.7924.2523.720.561.07
FSCTForeScout Te20200224A3.573.370.810.882.602.54
FSEAFirst Seacoa20200224A168.93
FSFGFirst Saving20200224A132.4247.6247.6247.620.000.00
FSIFlexible Sol20200224A191.25115.09126.42129.27-10.69-14.17
FSKFS KKR Capit20200224A16.465.870.621.665.254.21
FSLRFirst Solar,20200224A6.511.95-0.310.532.261.42
FSLYFastly, Inc.20200224A10.403.55-0.53-0.134.053.68
FSMFORTUNA Silv20200224A24.9118.2911.0711.357.266.97
FSMDFidelity Sma20200224ETF19.1518.8016.7216.742.082.06
FSPFranklin Str20200224A19.536.373.133.373.243.00
FSRVFinServ Acqu20200224A120.03
FSSFederal Sign20200224A18.915.172.382.472.792.70
FSTAFidelity MSC20200224ETF4.727.991.832.530.485.44
FSTRFoster (Lb)20200224A89.2327.7015.559.9010.1517.77
FSVFirstService20200224A22.668.703.514.415.194.29
FSZFirst Trust20200224ETF27.6812.490.282.797.709.66
FTAFirst Trust20200224ETF4.742.332.222.110.110.22
FTACFinTech Acqu20200224A136.8573.8358.6458.640.0015.04
FTAGFirst Trust20200224ETF52.8745.1445.1445.140.000.00
FTAIFortress Tra20200224A18.0720.59-7.25-6.3827.2227.28
FTCFirst Trust20200224ETF8.511.891.921.78-0.030.11
FTCHFarfetch Lim20200224A14.107.36-1.724.265.373.10
FTCSFirst Trust20200224ETF3.811.491.071.320.420.17
FTDRfrontdoor, i20200224A20.125.171.491.793.123.39
FTECFidelity MSC20200224ETF4.377.46-5.32-1.4812.828.97
FTEKFuel Tech, I20200224A183.7060.8146.6944.6013.2616.23
FTFTFuture FinTe20200224A227.4693.6759.7659.7838.1734.04
FTGCFirst Trust20200224ETF45.5929.1031.9131.76-2.77-2.62
FTHIFirst Trust20200224ETF36.7313.449.489.621.763.81
FTITechnipFMC p20200224A6.353.241.961.941.271.30
FTKFlotek Indus20200224A58.2829.7417.8821.206.538.56
FTLBFirst Trust20200224ETF25.583.902.943.920.00-0.02
FTLSFirst Trust20200224ETF19.335.835.835.820.000.01
FTNTFortinet, In20200224A9.648.33-8.521.9016.106.45
FTRFrontier Com20200224A84.0043.5736.4531.365.7412.17
FTRIFirst Trust20200224ETF69.1424.9032.0524.90-7.110.00
FTSFortis Inc.20200224A3.433.132.381.610.761.53
FTSDFranklin Lib20200224ETF6.822.252.262.24-0.020.01
FTSIFTS Internat20200224A91.2248.9528.6739.334.189.52
FTSLFirst Trust20200224ETF3.491.420.870.940.550.49
FTSMFirst Trust20200224ETF1.660.810.770.760.050.05
FTVFortive Corp20200224A5.311.30-1.18-0.352.491.65
FTXDFirst Trust20200224ETF51.1743.3343.3343.330.000.00
FTXGFirst Trust20200224ETF60.668.558.558.550.000.00
FTXHFirst Trust20200224ETF48.7013.8910.8211.051.162.83
FTXLFirst Trust20200224ETF46.7745.1840.9245.884.29-0.71
FTXNFirst Trust20200224ETF55.2710.7211.9111.92-1.19-1.20
FTXOFirst Trust20200224ETF6.132.014.624.76-2.61-2.75
FTXRFirst Trust20200224ETF15.8210.8517.1116.28-6.26-5.43
FUDE-TRACS UBS20200224ETN207.21102.53102.53102.530.000.00
FUEAB Svensk Ek20200224ETN1050.82335.92335.92335.920.000.00
FULH.B. Fuller20200224A11.712.800.701.132.101.68
FULCFulcrum Ther20200224A288.8288.2058.9537.916.0649.80
FULTFulton Finan20200224A6.736.914.144.512.772.43
FUMBFirst Trust20200224ETF10.022.061.801.800.260.26
FUNCedar Fair,20200224A18.244.752.411.632.323.12
FUNCFirst United20200224A48.4818.7910.9811.007.857.83
FUNDSprott Focus20200224A33.6614.049.899.102.084.87
FUSBFirst US Ban20200224A150.7432.8136.9718.400.0014.39
FUTProShares Ma20200224ETF34.5330.5830.5830.580.000.00
FUTYFidelity MSC20200224ETF4.546.961.536.865.420.10
FUVArcimoto, In20200224A89.6747.7622.2720.5026.1627.45
FVFirst Trust20200224ETF7.616.206.276.21-0.08-0.01
FVALFidelity Val20200224ETF24.9125.2918.8718.746.466.59
FVCFirst Trust20200224ETF32.739.138.798.920.340.21
FVCBFVCBankcorp,20200224A114.5919.7415.8416.871.542.85
FVDFirst Trust20200224ETF3.001.281.291.15-0.010.13
FVEFive Star Se20200224A66.8331.589.8211.6910.1219.60
FVLFirst TrustV20200224ETF25.252.762.872.87-0.10-0.10
FVRRFiverr Inter20200224A52.8017.995.655.3312.0512.73
FWDBAdvisorShare20200224ETF63.9942.1842.3042.31-0.12-0.13
FWON AALiberty Medi20200224A20.668.545.756.852.391.68
FWON KKLiberty Medi20200224A12.476.461.484.840.841.60
FWRDForward Air20200224A17.1516.832.273.9714.9013.15
FXDFirst Trust20200224ETF10.412.773.443.19-0.67-0.42
FXGFirst Trust20200224ETF5.938.502.402.856.125.67
FXHFirst Trust20200224ETF8.782.62-1.481.304.111.33
FXIiShares Chin20200224ETF2.461.690.810.950.880.74
FXLFirst Trust20200224ETF7.513.542.583.090.960.45
FXNFirst Trust20200224ETF13.657.364.622.942.734.42
FXNCFIRST NATL C20200224A241.21140.22110.55121.1830.4019.64
FXOFirst Trust20200224ETF5.661.551.011.240.540.30
FXPProShares Ul20200224ETF3.521.410.040.211.371.19
FXRFirst Trust20200224ETF8.271.530.810.900.720.63
FXUFirst Trust20200224ETF3.992.061.460.950.601.12
FXZFirst Trust20200224ETF8.9610.572.763.577.887.07
FYCFirst Trust20200224ETF18.324.973.344.001.630.97
FYLDCambria Fore20200224ETF81.9022.9619.2521.381.391.59
FYTFirst Trust20200224ETF48.5812.0811.6111.700.470.37
FYXFirst Trust20200224ETF14.577.387.397.19-0.010.19
GGENPACT LIMI20200224A3.701.310.09-0.011.231.33
GAACambria Glob20200224ETF49.7214.421.601.3912.3113.06
GABCGerman Ameri20200224A55.6314.368.428.815.725.56
GAIAGaia, Inc. C20200224A69.2313.386.885.985.257.39
GAINGladstone In20200224A12.9315.9310.079.745.916.25
GALSPDR SSgA Gl20200224ETF38.2317.7623.9518.82-6.20-1.06
GALTGalectin The20200224A47.7631.0119.4219.7512.0811.27
GAMRETFMG Video20200224ETF43.4419.8619.3419.790.530.08
GARSGarrison Cap20200224A29.3718.75-2.48-4.2321.2123.05
GASSStealthGas,20200224A67.2238.0216.2817.0424.2023.44
GATXGATX Corpora20200224A18.484.562.071.972.482.59
GAZiPath Series20200224ETN73.4310.3510.354.770.005.57
GBCIGlacier Banc20200224A12.8026.313.884.0223.2923.14
GBDCGolub Capita20200224A6.575.352.681.170.674.20
GBDVGlobal Beta20200224ETF39.26154.00248.05248.01-92.60-92.57
GBFiShares Gove20200224ETF20.135.355.315.330.050.02
GBILGoldman Sach20200224ETF1.020.330.270.270.060.06
GBLGAMCO Invest20200224A146.3245.4920.9822.2225.4724.28
GBLIGlobal Indem20200224A299.5868.2752.2642.378.6925.64
GBRNew Concept20200224A244.5569.0041.5739.2728.2330.04
GBTGlobal Blood20200224A23.3613.602.283.2911.4510.48
GBUGiPath Gold E20200224ETN8.253.410.181.253.222.16
GBUYGoldman Sach20200224ETF13.214.306.305.06-1.99-0.76
GBXThe Greenbri20200224A14.844.362.812.841.551.52
GCAPGain Capital20200224A49.0823.727.197.808.6015.80
GCBCGreene Count20200224A147.2242.8325.5930.5017.3312.41
GCIGannett Co.,20200224A18.377.561.712.915.834.65
GCOGenesco Inc.20200224A23.475.480.822.744.682.75
GCOWPacer Global20200224ETF53.0314.6113.5414.121.070.49
GCPGCP Applied20200224A21.654.242.002.202.242.03
GDGeneral Dyna20200224A4.961.391.251.450.14-0.06
GDATGoldman Sach20200224ETF13.176.4316.3511.21-9.91-4.78
GDDYGoDaddy Inc20200224A7.572.712.312.300.390.41
GDENGolden Enter20200224A85.2627.5615.7820.328.627.23
GDMAGadsden Dyna20200224ETF150.6152.2816.2542.9336.729.54
GDNAGoldman Sach20200224ETF13.505.117.987.11-2.86-2.00
GDOTGreen Dot Co20200224A11.754.321.291.603.032.72
GDPGoodrich Pet20200224A222.7276.2069.0949.586.8626.44
GDVDPrincipal Ac20200224ETF86.1717.2017.9417.94-0.74-0.74
GDXVanEck Vecto20200224ETF3.192.020.690.491.341.54
GDXJVanEck Vecto20200224ETF2.251.14-0.05-0.061.181.20
GEGeneral Elec20200224A8.414.170.30-1.543.855.72
GECGreat Elm Ca20200224A234.2083.0281.18101.4214.57-18.68
GECCGreat Elm Ca20200224A45.3720.2316.1315.894.124.35
GEFGreif, Inc.20200224A16.633.721.351.872.341.85
GEF BBGreif, Inc.20200224A141.0936.5917.1224.5618.2012.03
GELGenesis Ener20200224A14.204.590.12-0.434.325.02
GEMGoldman Sach20200224ETF14.935.354.834.520.510.83
GENGenesis Heal20200224A112.0155.4248.1543.055.7012.39
GENCGencor Indus20200224A104.3028.0111.7111.4512.7316.35
GENYPrincipal Mi20200224ETF64.1024.6314.4030.530.56-6.08
GEOThe GEO Grou20200224A8.773.031.351.711.681.32
GEOSGeospace Tec20200224A65.4437.5321.9219.4015.2118.54
GERNGeron Corp20200224A82.0537.1223.3423.6313.6913.53
GESGuess?, Inc.20200224A9.174.502.572.941.881.57
GEVOGevo, Inc.20200224A77.9335.1725.4522.688.0112.48
GFEDGuaranty Fed20200224A110.194.82-30.97-29.6235.7934.44
GFFGriffon Corp20200224A25.546.231.021.105.195.13
GFINGoldman Sach20200224ETF12.239.2414.7713.68-5.52-4.43
GFNGeneral Fina20200224A144.9257.4130.1930.8928.8328.20
GGGGraco Inc20200224A6.451.551.141.070.410.48
GHGuardant Hea20200224A23.526.392.802.383.574.01
GHCGRAHAM HOLDI20200224A42.6610.867.668.852.921.78
GHLGreenhill &20200224A31.047.292.402.604.884.69
GHMGraham Corpo20200224A73.3215.369.4310.225.475.14
GHSIGuardion Hea20200224A100.8662.3046.8948.7514.9613.71
GHYBGoldman Sach20200224ETF16.616.336.346.27-0.010.07
GHYGiShares US &20200224ETF15.195.585.535.470.050.11
GIBCGI Inc.20200224A5.643.100.701.372.381.73
GIFIGulf Island20200224A72.4083.6030.2723.56-3.7550.35
GIGBGoldman Sach20200224ETF6.980.741.410.73-0.670.01
GIGESoFi Gig Eco20200224ETF62.2434.0832.4321.824.3312.23
GIGMGigaMedia Lt20200224A104.6733.2616.0410.8417.1422.57
GIISPDR S&P Glo20200224ETF18.8910.0318.6318.74-8.62-8.72
GIIIG-Iii Appare20200224A16.348.382.05-1.003.199.27
GILGildan Activ20200224A6.392.070.340.471.741.61
GILDGilead Scien20200224A2.222.712.511.830.190.88
GILTGilat Satell20200224A12.977.252.461.572.565.66
GISGeneral Mill20200224A2.531.830.210.301.621.52
GIXGigCapital2,20200224A81.0939.7639.7639.760.000.00
GKOSGlaukos Corp20200224A25.023.611.501.642.101.97
GLGlobe Life I20200224A8.454.612.451.492.153.11
GLADGladstone Ca20200224A10.824.514.264.310.250.20
GLBSGlobus Marit20200224A140.0762.0055.1028.0611.3233.78
GLBYWisdomTree Y20200224ETF19.650.500.060.060.430.43
GLBZGlen Burnie20200224A396.8862.3862.3862.380.000.00
GLDDGreat Lakes20200224A15.9712.242.623.259.709.09
GLDICredit Suiss20200224ETF52.5931.0832.1929.27-1.601.80
GLEOGalileo Acqu20200224A53.685.020.020.025.025.02
GLGTD Holdings,20200224A182.3474.7253.1752.1721.2722.60
GLIB AAGCI Liberty,20200224A12.223.102.042.961.461.42
GLIFAGFiQ Global20200224ETF635.11279.75279.75279.750.000.00
GLMDGalmed Pharm20200224A156.6857.8547.4851.432.846.39
GLNGGolar LNG Lt20200224A11.6111.41-1.292.6812.788.84
GLOBGLOBANT S.A.20200224A23.287.958.527.01-0.770.95
GLOGGASLOG LTD20200224A22.1615.482.5210.076.045.41
GLOPGASLOG PARTN20200224A32.7325.941.46-1.0624.6827.25
GLPGlobal Partn20200224A17.7413.192.795.3610.367.85
GLPIGaming and L20200224A5.773.910.320.683.603.24
GLREGreenlight C20200224A24.1215.213.185.025.4310.06
GLTGlatfelter20200224A24.057.703.335.342.192.35
GLUUGlu Mobile I20200224A14.0910.70-5.852.3515.658.37
GLWCorning Inco20200224A3.932.79-0.05-0.612.843.40
GLYCGlycoMimetic20200224A51.7419.3110.930.887.6518.41
GMGeneral Moto20200224A3.142.862.592.440.270.42
GMANGoldman Sach20200224ETF13.1316.8627.6824.94-10.77-8.04
GMDAGamida Cell20200224A241.67107.9371.18100.271.037.54
GMEGameStop Cor20200224A26.5214.323.694.3710.5710.00
GMEDGLOBUS MEDIC20200224A9.583.961.752.122.191.84
GMFSPDR S&P Eme20200224ETF38.5711.2612.4311.54-1.18-0.28
GMHIGores Metrop20200224A114.1033.1733.1733.170.000.00
GMLPGolar LNG Pa20200224A38.7516.525.463.7510.9612.82
GMOGeneral Moly20200224A319.78132.82109.82120.9221.3611.78
GMOMCambria Glob20200224ETF41.718.326.646.821.681.50
GMREGlobal Medic20200224A21.077.312.103.855.163.45
GMSGMS Inc.20200224A21.836.023.183.332.842.69
GNAFMicroSectors20200224ETN10.925.160.69-3.294.478.45
GNCGNC Holdings20200224A49.1220.5414.0812.966.157.58
GNCAGenocea Bios20200224A88.6859.1729.9953.570.855.62
GNEGENIE ENERGY20200224A34.1215.49-1.552.0410.8613.38
GNKGENCO SHIPPI20200224A37.8219.188.026.895.9412.25
GNLGlobal Net L20200224A7.254.360.77-0.073.324.42
GNLNGreenlane Ho20200224A290.08108.5774.7157.9817.2149.90
GNMAiShares GNMA20200224ETF10.122.382.552.55-0.17-0.17
GNMKGenMark Diag20200224A38.9619.681.315.1917.7114.65
GNOMGlobal X Gen20200224ETF34.0221.2135.5232.01-14.23-10.74
GNPXGenprex, Inc20200224A37.4917.4512.3611.182.886.27
GNRSPDR S&P Glo20200224ETF25.946.215.936.040.280.17
GNRCGENERAC HOLD20200224A9.335.151.161.744.003.42
GNSSGenasys Inc.20200224A77.51118.9149.3760.0574.3063.12
GNTXGentex Corp20200224A4.3912.840.590.8612.5312.25
GNTYGuaranty Ban20200224A103.7431.2428.1028.973.072.27
GNUSGenius Brand20200224A294.32183.78146.20122.7618.7959.38
GNWGenworth Fin20200224A23.6013.177.107.216.086.01
GOGrocery Outl20200224A17.014.420.983.543.460.87
GOATVanEck Vecto20200224ETF70.5220.4720.4720.470.000.00
GOAUUS Global GO20200224ETF53.9821.6013.6114.632.436.93
GOEXGlobal X Gol20200224ETF86.9252.4448.0649.214.393.24
GOGLGolden Ocean20200224A24.1611.666.024.575.207.08
GOGOGogo Inc.20200224A22.8317.786.498.4111.429.53
GOLDBarrick Gold20200224A4.633.034.001.82-0.961.22
GOLFAcushnet Hol20200224A16.605.412.681.222.734.20
GOODGladstone Co20200224A11.2214.923.924.6911.1110.33
GOOGAlphabet Inc20200224A6.952.57-1.170.883.710.99
GOOG LLAlphabet Inc20200224A7.582.380.801.241.561.13
GOOSCanada Goose20200224A6.902.621.922.130.700.49
GOROGold Resourc20200224A26.3816.567.195.643.5610.88
GOSSGossamer Bio20200224A46.8416.006.679.839.276.17
GOVTiShares U.S.20200224ETF3.731.311.021.040.280.27
GPAQGordon Point20200224A179.1625.5725.5725.570.000.00
GPCGenuine Part20200224A6.672.791.341.691.451.10
GPIGroup 1 Auto20200224A25.606.161.410.652.795.51
GPKGraphic Pack20200224A7.583.981.922.182.061.80
GPLGreat Panthe20200224A49.2236.4131.9629.834.056.57
GPMTGranite Poin20200224A6.894.691.041.093.653.61
GPNGlobal Payme20200224A5.741.65-1.880.253.531.40
GPORGulfport Ene20200224A103.2330.5624.2930.364.230.16
GPREGreen Plains20200224A24.1011.8910.679.47-0.602.44
GPRKGEOPARK LIMI20200224A42.909.766.135.063.474.71
GPROGoPro, Inc.20200224A26.2515.625.706.684.268.91
GPSThe Gap, Inc20200224A6.403.120.831.552.291.56
GPXGP Strategie20200224A83.5430.6922.4623.488.177.22
GQREFlexShares G20200224ETF18.796.225.705.820.520.40
GRAW.R. Grace &20200224A7.713.441.782.291.661.14
GRAFGraf Industr20200224A21.929.589.579.570.000.00
GRBKGreen Brick20200224A20.0932.393.012.974.1328.57
GRCThe Gorman-R20200224A99.0449.8117.4318.0433.3232.72
GREKGlobal X MSC20200224ETF13.5610.7710.1610.780.430.01
GRESIQ ARB Globa20200224ETF31.0517.0317.1117.55-0.09-0.53
GRIDFirst Trust20200224ETF36.8319.3315.7919.353.42-0.02
GRIFGriffin Indu20200224A414.1080.9584.8147.343.9033.65
GRILMuscle Maker20200224A768.85170.51146.83139.7128.4632.57
GRINGrindrod Shi20200224A311.5692.6382.1363.3818.7729.05
GRMNGarmin Ltd20200224A7.103.67-2.190.105.833.58
GRNiPath Series20200224ETN57.7021.5121.5121.510.000.00
GRNBVanEck Vecto20200224ETF47.0123.6423.4523.380.190.26
GRNQGreenpro Cap20200224A774.20370.43310.81310.8161.4261.42
GRNVGreenVision20200224A1038.19111.12166.990.000.00110.51
GROWUS Global In20200224A325.59134.77109.1394.7733.1839.86
GRPNGroupon, Inc20200224A64.3323.5517.3614.615.378.93
GRTSGritstone On20200224A121.0031.3120.2818.6010.1112.79
GRTXGalera Thera20200224A404.9497.7186.7279.45-0.4517.30
GRUAB Svensk Ek20200224ETN109.0849.9410.1714.815.4434.59
GRUBGRUBHUB INC.20200224A8.812.792.442.300.260.49
GRWGGROW GENERAT20200224A60.2127.8116.1124.3911.003.30
GSGoldman Sach20200224A3.101.500.450.751.060.76
GSATGlobalstar,20200224A93.66110.9981.9080.0033.2833.23
GSBGlobalSCAPE,20200224A67.3032.1111.4815.3020.8417.06
GSBCGreat Southe20200224A41.8113.537.157.635.415.90
GSCGS Connect S20200224ETN458.75294.61294.61294.610.000.00
GSEUGoldman Sach20200224ETF47.9913.3211.8011.811.511.51
GSEWGoldman Sach20200224ETF12.224.573.222.511.342.05
GSHDGoosehead In20200224A98.7625.7915.6317.575.158.13
GSIEGoldman Sach20200224ETF6.432.810.720.792.082.01
GSITGSI Technolo20200224A32.6779.1411.6511.6170.1270.16
GSJYGoldman Sach20200224ETF54.8410.7110.199.040.511.66
GSKYGreenSky, In20200224A38.2922.065.077.8417.3614.69
GSLGlobal Ship20200224A117.7527.6023.0121.234.756.38
GSLCGoldman Sach20200224ETF5.342.290.962.091.330.20
GSMFerroglobe P20200224A133.5081.70103.2583.67-22.99-1.95
GSMGGlory Star N20200224A579.23293.68285.51279.364.4513.84
GSPBarclays Ban20200224ETN32.232.752.672.790.00-0.04
GSSGolden Star20200224A41.4717.738.948.275.959.44
GSSCGS ActiveBet20200224ETF23.2310.039.8510.060.18-0.03
GSSTGoldman Sach20200224ETF4.222.052.052.050.000.00
GSUMGridsum Hold20200224A425.09160.66154.48186.157.47-25.90
GSVGold Standar20200224A59.9130.0813.7515.7716.4114.36
GSYInvesco Ultr20200224ETF1.980.720.650.650.070.07
GTGoodyear Tir20200224A9.615.431.851.573.573.87
GTEGran Tierra20200224A20.3117.9510.8310.536.207.42
GTECGreenland Te20200224A1734.61343.89338.87230.2958.20114.92
GTESGates Indust20200224A29.0612.54-0.20-0.3612.8013.03
GTHXG1 Therapeut20200224A36.7315.375.686.299.709.18
GTIMGood Times R20200224A410.32165.95150.06150.0616.4516.45
GTIPGoldman Sach20200224ETF3.571.381.151.160.230.23
GTLSChart Indust20200224A16.174.762.704.852.04-0.10
GTNGray Televis20200224A16.447.715.313.572.364.13
GTN AAGray Televis20200224A784.33371.21285.09371.210.000.00
GTOInvesco Tota20200224ETF27.559.709.129.110.580.59
GTSTriple-S Man20200224A23.996.911.773.164.043.75
GTTGTT Communic20200224A36.0527.2320.9111.933.5915.54
GTXGarrett Moti20200224A18.758.659.3110.03-0.74-1.36
GTYGetty Realty20200224A20.245.454.943.580.461.88
GTYHGTY Technolo20200224A132.2131.3718.0020.858.4710.69
GUDBSage ESG Int20200224ETF58.2526.6726.6726.670.000.00
GULFWisdomTree20200224ETF269.8265.7069.2153.130.1212.54
GUNRFlexShares G20200224ETF3.852.071.251.430.820.65
GUREGulf Resourc20200224A281.5049.8840.9640.849.439.30
GURUGlobal X Gur20200224ETF44.5128.4118.8020.389.678.09
GUSHDirexion Dai20200224ETF21.295.993.503.822.502.17
GVGoldfield Co20200224A94.6128.2619.0118.308.8410.02
GVAGranite Cons20200224A15.926.775.434.771.352.00
GVALCambria Glob20200224ETF16.736.934.584.382.362.55
GVIiShares Inte20200224ETF4.221.351.311.320.040.03
GVIPGoldman Sach20200224ETF11.804.814.577.87-0.22-3.07
GVPGSE Systems,20200224A496.63146.46130.71129.5716.6817.83
GWBGreat Wester20200224A10.705.380.932.291.463.08
GWGHGWG Holdings20200224A324.87183.84123.5965.190.37110.09
GWREGUIDEWIRE SO20200224A10.773.441.021.602.421.84
GWRSGlobal Water20200224A72.9522.9218.3018.814.474.11
GWWW.W. Grainge20200224A13.933.17-0.67-0.131.721.54
GWXSPDR S&P Int20200224ETF47.204.794.664.540.130.25
GXCSPDR S&P Chi20200224ETF17.155.944.764.971.190.98
GXFGlobal X FTS20200224ETF161.2552.5152.5152.510.000.00
GXGGlobal X MSC20200224ETF47.839.707.006.051.443.58
GXGXGX Acquisito20200224A474.53245.04245.04245.040.000.00
GXTGGlobal X The20200224ETF57.92210.42209.73209.380.691.04
GYLDArrow Dow Jo20200224ETF127.40103.36104.48103.75-1.11-0.35
GYROGyrodyne, LL20200224A187.1159.1959.1959.190.000.00
HHyatt Hotels20200224A10.406.093.073.882.952.14
HAHawaiian Hol20200224A13.568.103.065.214.922.88
HACKETFMG Prime20200224ETF14.6216.1318.8612.19-2.723.93
HAEHaemonetics20200224A15.693.672.502.691.050.98
HAFCHanmi Financ20200224A18.429.303.013.106.366.32
HAILSPDR S&P Ken20200224ETF20.586.362.518.013.85-1.65
HAINHain Celesti20200224A9.084.100.740.211.943.89
HALHalliburton20200224A5.122.562.041.940.520.63
HALLHallmark Fin20200224A99.7514.0510.598.852.815.19
HALOHalozyme The20200224A7.494.230.050.314.183.93
HAPVanEck Vecto20200224ETF57.1420.8018.7120.462.100.34
HAPPHappiness Bi20200224A394.4592.1985.3976.212.7116.01
HARPHarpoon Ther20200224A109.7131.8713.9313.5810.5018.21
HASHasbro, Inc.20200224A6.012.191.661.790.530.40
HASIHANNON ARMST20200224A11.034.392.092.012.202.38
HAUDiShares Curr20200224ETF18.2820.9020.9020.900.000.00
HAUZXtrackers In20200224ETF21.164.114.134.38-0.02-0.27
HAWXiShares Curr20200224ETF41.0617.1913.4817.060.140.13
HAYNHaynes Inter20200224A47.9730.086.086.0724.8624.89
HBANHuntington B20200224A7.413.88-0.450.054.333.83
HBBHamilton Bea20200224A174.3944.3333.2630.864.6013.17
HBCPHome Bancorp20200224A109.999.935.825.771.561.61
HBIHanesbrands,20200224A7.123.191.441.161.752.03
HBIOHarvard Bios20200224A110.8057.5445.9649.6210.107.88
HBMHudbay Miner20200224A37.2122.796.637.2810.6415.59
HBMDHoward Banco20200224A96.4631.3917.2416.0014.6815.93
HBNCHorizon Banc20200224A19.1224.688.0310.322.7413.88
HBPHuttig Build20200224A482.25174.50157.99157.9916.9116.91
HBTHBT Financia20200224A158.3727.8822.4623.365.304.56
HCAHCA Healthca20200224A7.334.631.731.802.862.83
HCACHennessy Cap20200224A72.5425.4825.3725.370.110.11
HCAPHarvest Capi20200224A40.7817.578.937.266.0210.28
HCATHealth Catal20200224A40.3010.205.955.103.575.09
HCCWarrior Met20200224A17.148.361.762.742.915.59
HCCHHL Acquisiti20200224A129.1723.9512.854.5011.0419.42
HCCIHeritage-Cry20200224A172.8442.7936.8436.335.036.50
HCFTHunt Compani20200224A46.9036.5636.1936.290.370.27
HCHCHC2 Holdings20200224A38.1422.11-13.8810.8631.5111.27
HCIHCI Group, I20200224A192.1260.8554.9654.455.866.40
HCKTHackett Grou20200224A27.5412.774.009.832.622.93
HCRHi-Crush Inc20200224A173.5263.0547.2236.3615.6326.77
HCRBHartford Cor20200224ETF58.0458.0458.040.000.00
HCSGHealthcare S20200224A12.706.14-0.48-0.514.246.61
HDHome Depot,20200224A3.401.68-0.340.052.001.63
HDAWXtrackers MS20200224ETF329.2139.6447.5740.69-7.79-1.00
HDEFXtrackers MS20200224ETF37.5230.5030.2330.240.280.27
HDGProShares He20200224ETF35.3758.4457.9857.970.460.47
HDGEAdvisorShare20200224ETF20.999.393.272.835.286.55
HDLBETRACS Month20200224ETN116.2514.9711.9613.351.701.61
HDMVFirst Trust20200224ETF34.179.959.579.680.380.28
HDSHD Supply Ho20200224A5.761.810.331.081.490.73
HDSNHudson Techn20200224A126.5942.7729.5823.9110.9518.97
HDViShares Core20200224ETF1.891.701.151.640.560.07
HEHawaiian Ele20200224A6.282.091.711.620.380.46
HEARTurtle Beach20200224A33.3213.618.198.185.385.44
HEBTHebron Techn20200224A269.56104.8792.0280.3315.6025.33
HECOStrategy Sha20200224ETF23.4911.6310.9811.340.650.29
HEDJWisdomTree E20200224ETF2.690.81-0.01-0.050.820.87
HEEMiShares Curr20200224ETF18.607.898.307.67-0.410.21
HEESH&E Equipmen20200224A26.0417.164.335.0613.2512.52
HEFAiShares Curr20200224ETF3.421.670.681.080.990.59
HEIHEICO Corpor20200224A13.024.465.384.37-0.980.10
HEI AAHEICO CORP C20200224A19.495.263.333.551.931.71
HELEHelen Of Tro20200224A25.915.592.992.762.422.83
HEPHolly Energy20200224A11.395.201.262.323.952.88
HEPAHepion Pharm20200224A62.2730.02