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 Avg20200227A11.544.311.792.072.332.24
ETF_AvgVW ETF Avg20200227ETF2.779.597.928.930.710.68
ETN_AvgVW ETN Avg20200227ETN21.787.193.604.103.403.08
AAgilent Tech20200227A7.502.540.800.871.741.67
AAAlcoa Corpor20200227A7.904.134.664.33-0.55-0.19
AAAUPerth Mint P20200227ETF6.223.563.173.170.390.39
AADRAdvisorShare20200227ETF93.4225.5025.9424.82-0.310.68
AALAmerican Air20200227A5.833.670.190.983.472.70
AAMCAltisource A20200227A832.83268.76333.14229.7212.1338.64
AAMEAtlantic Ame20200227A303.64477.10206.70206.70325.00325.00
AANAaron's, Inc20200227A23.904.350.020.834.273.52
AAOIApplied Opto20200227A35.1710.373.634.596.505.77
AAONAaon Inc20200227A63.9710.634.635.565.525.07
AAPADVANCE AUTO20200227A17.015.191.641.913.553.29
AAPLApple Inc.20200227A2.271.230.110.451.110.79
AATAMERICAN ASS20200227A19.914.912.312.382.602.52
AAUAlmaden Mine20200227A75.8431.3332.9438.21-1.60-6.83
AAWWAtlas Air Wo20200227A33.179.561.142.998.366.57
AAXJiShares MSCI20200227ETF1.980.800.170.060.630.74
AAXNAxon Enterpr20200227A40.5112.614.165.958.196.68
ABAllianceBern20200227A16.686.173.213.452.972.72
ABBVABBVIE INC.20200227A5.613.04-0.97-0.064.023.10
ABCAmerisourceB20200227A9.663.121.411.501.711.62
ABCBAmeris Banco20200227A21.586.642.232.824.433.84
ABEOAbeona Thera20200227A33.9815.256.38-3.957.8419.18
ABEQAbsolute Cor20200227ETF34.878.418.428.41-0.010.00
ABGAsbury Autom20200227A39.008.203.773.744.354.46
ABIOARCA biophar20200227A193.4179.1263.5156.5311.3922.64
ABMABM Industri20200227A24.675.252.524.012.681.24
ABMDAbiomed Inc20200227A23.557.092.242.843.804.25
ABRArbor Realty20200227A13.836.88-0.141.186.545.70
ABTAbbott Labor20200227A3.881.970.97-0.311.002.28
ABTXAllegiance B20200227A37.539.995.386.294.423.70
ABUSArbutus Biop20200227A49.4419.2510.879.156.1410.08
ACAssociated C20200227A173.3024.9718.2318.856.386.12
ACAArcosa, Inc.20200227A72.8718.439.0212.733.725.67
ACADAcadia Pharm20200227A32.8913.566.806.546.537.11
ACAMAcamar Partn20200227A59.2329.4329.4329.430.000.00
ACBAurora Canna20200227A69.3328.1325.3323.042.255.04
ACBIAtlantic Cap20200227A41.237.584.133.943.383.68
ACCAmerican Cam20200227A10.702.160.851.141.311.01
ACCOAcco Brands20200227A15.845.681.771.853.903.83
ACELAccel Entert20200227A35.139.962.561.127.358.84
ACERAcer Therape20200227A147.2865.8735.7941.6421.7524.06
ACESALPS Clean E20200227ETF43.2525.1014.0315.000.099.93
ACGLArch Capital20200227A8.842.761.370.911.391.85
ACHCAcadia Healt20200227A22.265.431.281.363.654.06
ACHVAchieve Life20200227A83.8277.6743.0452.4030.0825.59
ACIAAcacia Commu20200227A3.190.870.680.840.190.03
ACIOAptus Collar20200227ETF61.3414.0814.6711.76-1.982.32
ACIUAC Immune SA20200227A74.7924.609.9810.0012.4414.60
ACIWACI Worldwid20200227A23.0915.644.183.803.1411.65
ACLSAxcelis Tech20200227A38.1811.291.745.386.755.91
ACMAecom20200227A9.433.820.060.963.772.86
ACMRACM Research20200227A51.7927.5321.7922.085.705.46
ACNAccenture PL20200227A8.092.530.291.572.240.96
ACNBACNB Corp20200227A246.8145.2738.8232.283.3112.96
ACORAcorda Thera20200227A79.4038.2519.6013.8516.2324.31
ACREAres Commerc20200227A12.825.362.281.593.083.77
ACRSAclaris Ther20200227A91.7740.3235.5627.834.1012.49
ACRXAcelRx Pharm20200227A79.6133.8319.8716.4212.1517.32
ACSGXtrackers MS20200227ETF33.1312.9812.8113.150.17-0.17
ACSIAmerican Cus20200227ETF12.3712.9012.5327.930.38-15.12
ACSTAcasti Pharm20200227A65.1246.5831.2734.6514.1711.99
ACTAdvisorShare20200227ETF57.2314.48-9.6211.9524.132.53
ACTGAcacia Resea20200227A58.0926.6115.8315.9311.1711.06
ACTTAct II Globa20200227A50.5619.6620.0019.43-0.330.23
ACUAcme United20200227A472.38139.36142.19137.550.951.80
ACWFiShares Edge20200227ETF34.659.238.457.340.771.89
ACWIiShares MSCI20200227ETF1.421.180.650.450.530.73
ACWViShares Edge20200227ETF8.662.681.832.030.840.64
ACWXiShares MSCI20200227ETF2.351.510.940.810.580.71
ACYAeroCentury20200227A297.8074.4354.3168.91-7.055.53
ADBEAdobe Inc.20200227A9.173.01-0.210.443.222.58
ADCAgree Realty20200227A17.965.071.592.093.492.99
ADESAdvanced Emi20200227A38.4632.3915.4722.2411.9410.18
ADIAnalog Devic20200227A7.964.231.160.961.373.25
ADILAdial Pharma20200227A375.33257.02159.55189.9885.4868.37
ADMArcher Danie20200227A4.541.980.850.771.131.20
ADMAADMA Biologi20200227A35.2814.995.914.629.0010.37
ADMEAptus Behavi20200227ETF20.807.476.446.850.550.62
ADMPAdamis Pharm20200227A123.8782.5459.0457.9825.4224.90
ADMSAdamas Pharm20200227A60.9015.914.997.719.288.20
ADNTAdient plc O20200227A19.026.672.743.193.933.48
ADPAutomatic Da20200227A7.693.942.523.571.410.36
ADPTAdaptive Bio20200227A48.1812.095.156.906.305.18
ADREInvesco BLDR20200227ETF41.8515.8312.0515.453.810.41
ADROAduro Biotec20200227A38.2917.225.086.6111.8610.65
ADSAlliance Dat20200227A17.133.812.811.511.002.30
ADSKAutodesk Inc20200227A12.745.370.331.805.053.58
ADSWAdvanced Dis20200227A3.252.271.581.750.620.52
ADTADT Inc.20200227A16.055.81-1.311.157.084.65
ADTNAdtran Inc20200227A32.4211.14-3.312.2212.408.94
ADUSAddus HomeCa20200227A79.3015.6612.0612.383.553.28
ADVMAdverum Biot20200227A28.029.842.993.186.526.68
ADXSAdvaxis, Inc20200227A46.8733.6718.4721.527.2712.09
AEAdams Resour20200227A248.7867.9952.0758.7816.079.31
AEEAmeren Corpo20200227A6.162.411.151.331.261.08
AEGNAegion Corp20200227A105.1836.9113.5846.579.85-10.07
AEHRAehr Test Sy20200227A122.9675.6948.4246.9730.1230.49
AEISAdvanced Ene20200227A35.2311.565.488.943.732.60
AELAmerican Equ20200227A19.114.450.201.294.233.16
AEMAgnico Eagle20200227A6.682.320.361.041.961.29
AEMDAETHLON MEDI20200227A124.6249.9341.6537.404.6212.53
AEOAmerican Eag20200227A8.083.821.081.272.732.54
AEPAmerican Ele20200227A4.072.291.531.800.750.48
AERAercap Holdi20200227A12.003.57-1.750.275.303.32
AERIAerie Pharma20200227A27.6210.556.917.653.552.90
AESAES Corporat20200227A5.623.482.131.481.362.02
AESEAllied Espor20200227A199.4693.7945.2954.1739.2539.74
AESRAnfield U.S.20200227ETF30.83200.94190.3110.42
AEYADDvantage T20200227A122.6462.7422.8531.4915.5930.69
AEYEAudioEye, In20200227A310.87104.61104.1793.785.2910.85
AEZSAeterna Zent20200227A122.0884.4566.5670.6212.5913.82
AFCAllied Capit20200227A73.5820.4218.4418.811.991.61
AFGAmerican Fin20200227A20.435.031.260.842.774.17
AFHAtlas Financ20200227A399.26277.74170.55192.64113.4890.53
AFIArmstrong Fl20200227A68.0330.269.9316.2611.4513.98
AFIFAnfield Univ20200227ETF51.05
AFINAmerican Fin20200227A50.3514.178.799.735.104.45
AFKVanEck Vecto20200227ETF38.4938.1236.7336.741.391.38
AFLAflac Inc.20200227A2.702.932.082.170.820.76
AFLGFirst Trust20200227ETF19.9518.2618.2618.260.000.00
AFMCFirst Trust20200227ETF32.57
AFMDAffimed N.V.20200227A44.7133.77-5.25-0.1125.8733.44
AFSMFirst Trust20200227ETF56.14158.12158.12158.120.000.00
AFTYPacer CSOP F20200227ETF45.5518.7216.0417.602.491.12
AFYAAfya Limited20200227A51.3914.6710.6410.553.294.11
AGFIRST MAJEST20200227A11.685.462.082.033.383.43
AGBAAGBA Acquisi20200227A115.31
AGCOAGCO Corpora20200227A17.065.002.402.722.602.29
AGEAgeX Therape20200227A253.88156.60129.34125.8129.0632.23
AGENAgenus Inc.20200227A37.0522.737.529.4913.4813.34
AGFSAgroFresh So20200227A127.8156.8945.7352.276.926.10
AGGiShares Core20200227ETF0.870.480.170.290.310.19
AGGPIQ Enhanced20200227ETF13.73115.6217.0475.38100.9941.39
AGGYWisdomTree Y20200227ETF2.923.433.683.67-0.25-0.24
AGIAlamos Gold20200227A16.027.101.952.785.044.31
AGIOAgios Pharma20200227A32.848.221.331.145.997.08
AGLEAeglea BioTh20200227A92.8127.8918.7818.518.589.42
AGMFederal Agri20200227A51.119.736.726.712.863.03
AGM AAFederal Agri20200227A295.66
AGMHAGM Group Ho20200227A682.61353.85353.85353.850.000.00
AGNAllergan plc20200227A4.691.670.971.100.700.57
AGNCAGNC Investm20200227A5.693.232.301.390.921.84
AGNDWisdomTree T20200227ETF59.6519.9424.4024.40-4.46-4.46
AGOAssured Guar20200227A10.514.051.371.542.682.51
AGRAvangrid, In20200227A8.356.164.135.042.031.12
AGROADECOAGRO S.20200227A43.059.994.973.804.746.19
AGRXAgile Therap20200227A37.9519.859.719.449.8010.42
AGSPlayAGS, Inc20200227A61.3917.3912.2711.474.585.93
AGTiShares MSCI20200227ETF101.8032.1226.6428.185.483.94
AGTCApplied Gene20200227A64.5028.688.6113.2018.5115.54
AGXArgan, Inc20200227A46.4212.185.207.185.815.00
AGYSAgilysys, In20200227A44.4910.493.193.457.107.06
AGZiShares Agen20200227ETF5.372.282.192.220.090.06
AGZDWisdomTree T20200227ETF42.2322.4725.0125.01-2.53-2.53
AHCA.H. Belo Co20200227A103.9645.4325.334.3428.8741.20
AHCOAdaptHealth20200227A275.9173.8555.5840.2413.5833.93
AHHArmada Hoffl20200227A18.907.491.382.083.955.39
AHPIAllied Healt20200227A191.1971.8623.9938.7833.5831.06
AHTAshford Hosp20200227A48.1022.2013.4211.108.5711.12
AIArlington As20200227A19.4216.793.2015.874.920.92
AIAiShares Asia20200227ETF18.854.622.963.701.670.92
AIEQAI Powered E20200227ETF60.9720.8516.7616.984.113.88
AIGAmerican Int20200227A4.511.54-0.070.311.601.23
AIHSSenmiao Tech20200227A239.96116.6494.1996.7723.0720.27
AIIQAI Powered I20200227ETF53.7525.4324.8625.960.58-0.53
AIMAIM ImmunoTe20200227A78.5038.3822.3928.3814.3310.01
AIMCAltra Indust20200227A34.777.473.515.983.461.48
AIMTAimmune Ther20200227A21.607.041.713.035.294.02
AINAlbany Inter20200227A26.444.622.783.141.791.48
AINCAshford Inc.20200227A190.1847.98-3.2627.9546.6019.89
AINVApollo Inves20200227A7.644.870.002.484.882.39
AIQGlobal X Fut20200227ETF60.6527.1623.6626.173.500.98
AIRAAR Corp.20200227A33.237.954.004.683.943.27
AIRGAirgain, Inc20200227A64.0735.0520.2621.4015.3814.18
AIRIAir Industri20200227A156.1691.3276.6957.6525.2633.98
AIRRFirst Trust20200227ETF24.847.087.011.300.075.79
AIRTAir T Inc20200227A956.13419.18419.18419.180.000.00
AITApplied Indu20200227A31.726.943.203.873.743.07
AIVApartment In20200227A8.533.211.892.281.320.93
AIZAssurant, In20200227A13.153.621.091.372.532.25
AJGArthur J. Ga20200227A10.842.660.560.902.101.76
AJRDAerojet Rock20200227A26.426.992.763.304.243.70
AJXGreat Ajax C20200227A18.126.613.183.483.443.13
AKAMAkamai Techn20200227A12.185.20-0.451.575.613.64
AKBAAkebia Thera20200227A23.578.243.133.044.845.20
AKCAAkcea Therap20200227A48.9928.0014.6614.7112.2513.41
AKERAkers Biosci20200227A177.4392.8838.6655.8844.7037.62
AKGAsanko Gold20200227A65.8832.0423.0525.137.037.04
AKRAcadia Realt20200227A14.513.951.271.182.672.76
AKROAkero Therap20200227A84.4031.0911.7018.2219.1112.88
AKRXAkorn, Inc.20200227A91.0746.7130.7520.8116.4526.00
AKTSAKOUSTIS TEC20200227A33.9211.643.223.197.898.45
ALAir Lease Co20200227A13.7411.039.539.381.491.66
ALACAlberton Acq20200227A47.7314.2514.2514.250.000.00
ALBAlbemarle Co20200227A11.874.220.921.973.302.25
ALBOAlbireo Phar20200227A84.5748.0114.8411.3935.5338.00
ALCAlcon Inc. O20200227A6.731.981.231.230.740.74
ALCOAlico Inc20200227A147.4335.2031.2431.963.703.26
ALDXAldeyra Ther20200227A70.9137.307.518.2429.1829.91
ALEALLETE, Inc.20200227A13.973.791.871.771.922.02
ALECAlector, Inc20200227A52.9710.345.477.084.823.27
ALEXAlexander &20200227A38.857.082.562.744.444.34
ALFAAlphaClone A20200227ETF40.9322.966.5020.997.312.00
ALGAlamo Group,20200227A146.9834.2623.1727.0510.467.23
ALGNAlign Techno20200227A21.315.382.572.072.813.31
ALGRAllegro Merg20200227A19.469.059.059.050.000.00
ALGTAllegiant Tr20200227A33.359.353.653.815.575.54
ALIMAlimera Scie20200227A308.52101.1478.9677.5122.8723.63
ALJJALJ Regional20200227A843.45258.22258.22258.220.000.00
ALKAlaska Air G20200227A11.212.870.090.612.782.26
ALKSAlkermes Inc20200227A10.784.071.922.072.152.01
ALLThe Allstate20200227A7.452.532.473.050.05-0.52
ALLEAllegion Pub20200227A15.144.552.152.602.401.95
ALLKAllakos Inc.20200227A36.166.223.123.642.982.57
ALLOAllogene The20200227A58.6110.815.596.624.944.19
ALLTAllot Ltd. O20200227A34.5112.942.855.937.967.02
ALLYAlly Financi20200227A4.252.190.640.851.551.33
ALNAAllena Pharm20200227A104.6336.0418.8014.6418.1721.43
ALNYAlnylam Phar20200227A30.036.952.612.914.204.04
ALOAlio Gold In20200227A80.7745.3731.6228.078.9317.16
ALOTAstroNova, I20200227A149.4737.7436.8922.60-1.7915.06
ALPNAlpine Immun20200227A499.9067.8862.0662.075.845.84
ALRMAlarm.com Ho20200227A22.206.031.241.493.114.52
ALRNAileron Ther20200227A147.9696.4385.3288.6210.157.90
ALRSAlerus Finan20200227A176.2353.9853.6757.620.88-3.67
ALSKAlaska Commu20200227A120.0157.8246.2848.852.469.04
ALSNALLISON TRAN20200227A13.165.451.422.152.183.28
ALTAltimmune, I20200227A125.6149.1441.9538.198.1411.05
ALTGAlta Equipme20200227A81.0318.6016.7318.161.520.44
ALTMAltus Midstr20200227A95.4825.6514.4615.448.7110.20
ALTRAltair Engin20200227A29.334.800.231.984.542.81
ALTSProShares Mo20200227ETF26.3928.435.2431.260.00-2.83
ALTYGlobal X Sup20200227ETF66.9126.7424.6525.082.141.71
ALUSAlussa Energ20200227A30.866.665.535.791.130.87
ALVAutoliv, Inc20200227A17.015.832.133.083.702.75
ALXAlexander's20200227A97.7632.3925.7228.294.232.36
ALXNAlexion Phar20200227A11.583.611.211.522.372.09
ALYAAlithya Grou20200227A421.22132.9298.5285.0651.6550.84
AMAntero Midst20200227A24.9512.6711.9010.240.812.46
AMAGAMAG Pharmac20200227A40.0012.813.415.418.047.39
AMALAmalgamated20200227A91.5419.3416.4615.872.583.47
AMATApplied Mate20200227A4.262.62-1.591.334.191.30
AMBAAmbarella, I20200227A29.5415.68-1.966.8017.808.93
AMBCAmbac Financ20200227A34.3513.124.876.637.746.57
AMCAMC ENTERTAI20200227A20.899.102.123.436.735.67
AMCAiShares Russ20200227ETF28.357.787.168.120.62-0.34
AMCIAMCI Acquisi20200227A18.469.632.452.477.187.17
AMCRAmcor plc Or20200227A10.485.201.131.394.083.82
AMCXAMC Networks20200227A16.2947.7138.3739.609.658.41
AMDAdvanced Mic20200227A3.121.400.560.610.840.79
AMEAmetek, Inc.20200227A11.053.611.151.582.462.03
AMEDAmedisys Inc20200227A36.228.764.516.094.242.67
AMEHApollo Medic20200227A94.5324.504.611.8311.5122.27
AMGAffiliated M20200227A20.404.743.143.471.601.27
AMGNAmgen Inc20200227A8.142.830.440.122.372.72
AMHAMERICAN HOM20200227A5.841.860.230.551.631.31
AMHCAmplitude He20200227A288.8560.4360.4360.430.000.00
AMJJP Morgan Al20200227ETN6.013.351.001.342.112.02
AMKAssetMark Fi20200227A115.9426.7519.8821.256.035.53
AMKRAmkor Techno20200227A12.046.722.702.864.023.86
AMLPAlerian MLP20200227ETF14.996.022.993.733.042.30
AMNAMN Healthca20200227A20.704.572.382.482.192.09
AMNBAmerican Nat20200227A263.6148.2542.2843.395.194.87
AMOMQraft AI-Enh20200227ETF37.1232.6738.7232.20-6.050.47
AMOTAllied Motio20200227A162.0128.2220.7723.007.145.22
AMPAmeriprise F20200227A13.993.410.500.592.912.81
AMPEAmpio Pharma20200227A65.6238.4821.5835.544.262.82
AMPHAmphastar Ph20200227A20.9410.301.538.006.432.27
AMPYAmplify Ener20200227A56.9615.398.745.836.349.56
AMRBAmerican Riv20200227A439.57331.46323.93323.937.647.64
AMRCAmeresco, In20200227A54.8514.1615.2215.54-1.24-1.38
AMRHAmeri Holdin20200227A170.8066.7057.8058.458.618.29
AMRKA-Mark Preci20200227A196.9031.8022.2922.069.569.82
AMRSAmyris Inc.20200227A33.9019.984.073.5915.9416.45
AMRXAmneal Pharm20200227A28.1212.209.016.142.836.05
AMSAmerican Sha20200227A148.2339.5836.7936.792.812.81
AMSCAmerican Sup20200227A47.7016.742.615.1314.0311.64
AMSFAMERISAFE, I20200227A24.177.375.475.641.901.73
AMSW AAAmerican Sof20200227A35.3319.913.453.7717.0516.74
AMTAmerican Tow20200227A8.732.751.482.051.260.70
AMTBAmerant Banc20200227A257.5539.5036.6136.622.792.88
AMTB BBAmerant Banc20200227A685.2833.2133.2133.210.000.00
AMTDTD Ameritrad20200227A4.272.421.441.370.981.06
AMTXAemetis, Inc20200227A270.74672.5271.72115.64-17.63463.43
AMUETRACS Aleri20200227ETN30.297.977.447.590.530.38
AMUBETRACS Aleri20200227ETN27.6921.391.424.065.0716.98
AMWDAmerican Woo20200227A65.6415.019.0710.295.574.73
AMZAInfraCap MLP20200227ETF33.2540.9436.8737.444.123.51
AMZNAmazon.Com I20200227A6.792.510.540.651.971.86
ANAutoNation,20200227A14.453.491.581.671.911.81
ANABAnaptysBio,20200227A40.4010.974.825.464.325.46
ANATAmerican Nat20200227A108.9921.3819.9119.461.281.92
ANDAAndina Acqui20200227A108.0054.0054.0054.000.000.00
ANDEAndersons In20200227A44.1010.842.892.287.068.55
ANETArista Netwo20200227A18.205.273.323.551.951.72
ANFAbercrombie20200227A10.114.144.132.44-0.111.72
ANGIANGI Homeser20200227A15.476.881.982.774.804.12
ANGLVanEck Vecto20200227ETF5.307.687.277.330.420.36
ANGOAngioDynamic20200227A33.3313.503.405.335.588.12
ANHAnworth Mort20200227A29.0010.436.716.893.723.54
ANIKAnika Therap20200227A56.1918.2211.6912.576.055.64
ANIPANI Pharmace20200227A129.7726.8912.4316.268.8210.49
ANIXAnixa Biosci20200227A142.2651.2448.6348.032.473.21
ANSSAnsys Inc20200227A19.544.771.821.982.702.73
ANTMANTHEM, INC.20200227A10.363.340.480.802.112.53
ANVSAnnovis Bio,20200227A213.43147.8290.49142.681.985.28
ANYSphere 3D Co20200227A299.97134.15114.54114.8325.7019.53
AOAiShares Core20200227ETF16.586.702.595.444.121.27
AOBCAmerican Out20200227A13.076.441.181.205.195.25
AOKiShares Core20200227ETF15.286.254.034.732.231.52
AOMiShares Core20200227ETF13.014.713.844.310.870.39
AONAon plc Clas20200227A12.052.900.501.012.391.89
AORiShares Core20200227ETF10.016.341.682.214.684.15
AOSA.O. Smith C20200227A9.473.611.632.111.981.50
AOSLAlpha and Om20200227A42.6920.266.97-4.518.2224.64
APAmpco-Pittsb20200227A124.5931.126.190.1418.4030.85
APAApache Corpo20200227A14.376.623.234.083.242.53
APAMARTISAN PART20200227A15.414.161.201.252.952.91
APDAir Products20200227A10.843.501.851.361.652.13
APDNApplied DNA20200227A102.4447.6224.2529.6820.7217.99
APEIAmerican Pub20200227A52.6012.691.654.2110.918.48
APENApollo Endos20200227A720.74123.5664.56109.270.7213.98
APEXApex Global20200227A216.5786.6742.3746.6543.5840.55
APHAmphenol Cor20200227A10.012.760.100.872.651.88
APHAAphria Inc.20200227A27.9314.816.576.798.258.05
APLEApple Hospit20200227A7.553.500.861.682.631.82
APLSApellis Phar20200227A36.6613.284.847.145.076.06
APLTApplied Ther20200227A136.8044.1529.2323.134.5720.63
APMAptorum Grou20200227A169.5479.1074.2567.757.8511.34
APOApollo Globa20200227A10.813.910.931.162.982.76
APOGApogee Enter20200227A23.877.641.682.724.314.91
APPFAppFolio, In20200227A67.6217.457.1712.388.645.07
APPNAppian Corpo20200227A33.4511.131.575.559.275.58
APPSDigital Turb20200227A19.8213.442.845.1810.188.30
APREAprea Therap20200227A330.0556.0235.2637.405.2918.46
APRNBlue Apron H20200227A70.2050.7840.023.918.0146.75
APTAlpha Pro Te20200227A89.5143.0030.2731.7711.1011.20
APTOAptose Biosc20200227A28.1512.473.2510.737.381.72
APTSPreferred Ap20200227A25.987.790.962.136.805.66
APTVAptiv PLC20200227A9.833.822.672.071.161.76
APTXAptinyx Inc.20200227A96.4669.0623.2643.386.3025.97
APVOAptevo Thera20200227A128.6770.0842.2543.8425.0526.47
APWCAsia Pacific20200227A536.42155.76155.76155.760.000.00
APXTApex Technol20200227A79.5220.2020.2020.200.000.00
APYApergy Corpo20200227A31.967.612.342.934.254.67
APYXApyx Medical20200227A90.3747.5825.2022.699.2124.05
AQBAquaBounty T20200227A114.0556.4733.8527.7023.1128.97
AQMSAqua Metals,20200227A156.6189.1553.7069.7633.2920.05
AQNAlgonquin Po20200227A6.854.431.282.073.072.37
AQSTAquestive Th20200227A65.3025.8814.548.1810.3017.74
AQUAEvoqua Water20200227A19.084.91-0.490.185.374.73
ARANTERO RESOU20200227A72.7230.5223.5919.516.0811.02
ARAAmerican Ren20200227A154.5841.6316.3319.5011.1121.32
ARAVAravive, Inc20200227A86.5632.1018.8816.498.6915.54
ARAYAccuray Inco20200227A42.5515.396.404.598.8710.81
ARCARC Document20200227A159.9743.2240.9640.772.152.49
ARCBArcBest Corp20200227A34.8813.64-2.02-7.1311.0920.66
ARCCAres Capital20200227A5.763.270.100.813.182.48
ARCEArco Platfor20200227A143.4120.0018.6918.960.371.04
ARCHArch Coal, I20200227A44.3210.616.146.674.303.94
ARCMArrow Reserv20200227ETF10.635.045.045.040.000.00
ARCOARCOS DORADO20200227A22.098.962.698.055.660.92
ARCTArcturus The20200227A101.6459.5918.6811.3214.1746.33
ARDArdagh Group20200227A53.9035.4214.2225.0410.7210.46
ARDSAridis Pharm20200227A502.30143.96193.5476.31-7.6567.21
ARDXArdelyx, Inc20200227A41.8520.1710.1911.099.229.10
AREAlexandria R20200227A12.933.351.101.092.262.26
ARECAMERICAN RES20200227A255.07114.8388.1788.3129.6526.69
ARESAres Managem20200227A19.014.511.792.312.672.19
ARGOArgo Group I20200227A36.406.844.484.782.362.06
ARGTGlobal X MSC20200227ETF93.8230.5725.3928.543.562.02
ARIAPOLLO COMME20200227A6.003.361.401.691.981.68
ARKFARK Fintech20200227ETF16.197.896.666.401.171.49
ARKGARK Genomic20200227ETF30.1910.397.189.313.221.08
ARKKARK Innovati20200227ETF16.917.784.934.932.872.87
ARKQARK Autonomo20200227ETF23.2813.9410.4011.823.552.12
ARKRArk Restaura20200227A327.1788.8286.6481.161.967.76
ARKWARK Next Gen20200227ETF15.836.693.983.712.712.98
ARLAmerican Rea20200227A558.87203.83191.91178.086.1925.40
ARLOArlo Technol20200227A48.4616.014.437.1211.048.90
ARLPAlliance Res20200227A33.5012.048.437.133.484.90
ARMKARAMARK20200227A7.263.141.081.382.061.75
ARMPArmata Pharm20200227A165.8251.5234.2231.9217.2219.71
ARMRArmor US Equ20200227ETF35.8824.4325.5023.59-1.040.85
ARNAArena Pharma20200227A52.7021.188.617.5512.4713.95
ARNCArconic Corp20200227A6.471.60-0.43-0.102.031.70
AROCArchrock Inc20200227A15.066.171.782.174.404.00
AROWArrow Financ20200227A87.0120.5313.2313.726.596.82
ARPOAerpio Pharm20200227A115.7868.8860.6552.294.2516.38
ARQTArcutis Biot20200227A177.9438.9932.6632.703.066.27
ARRARMOUR Resid20200227A12.348.14-6.01-0.7714.028.94
ARTLArtelo Biosc20200227A460.45257.17106.49241.4537.3515.58
ARTN AAArtesian Res20200227A78.4818.6116.8618.721.47-0.11
ARTWArts-Way Man20200227A637.74180.56174.29177.697.102.91
ARVNArvinas, Inc20200227A83.4519.5012.7412.895.866.60
ARWArrow Electr20200227A17.793.731.291.762.441.97
ARWRArrowhead Re20200227A25.559.593.785.135.694.47
ARYAARYA Science20200227A274.71162.41162.41162.410.000.00
ASBAssociated B20200227A6.034.111.872.082.252.04
ASCARDMORE SHIP20200227A50.2314.267.708.636.465.64
ASEAGlobal X FTS20200227ETF155.3253.8348.3651.645.532.21
ASETFlexShares R20200227ETF37.360.840.840.840.000.00
ASFIAsta Funding20200227A112.2917.187.0610.7710.156.42
ASGNASGN Incorpo20200227A22.963.733.321.970.411.76
ASHAshland Glob20200227A15.713.681.241.552.432.13
ASHRXtrackers Ha20200227ETF3.4410.199.269.600.980.64
ASHSXtrackers Ha20200227ETF35.828.507.197.531.310.97
ASHXXtrackers MS20200227ETF66.7012.6112.6112.610.000.00
ASIXAdvanSix Inc20200227A37.1710.364.457.413.782.94
ASMAvino Silver20200227A119.7554.7137.1245.3611.899.44
ASMBAssembly Bio20200227A57.6517.564.265.9913.1611.62
ASNAAscena Retai20200227A94.9334.4726.4328.267.026.26
ASPNAspen Aeroge20200227A62.8618.9915.8816.441.932.57
ASPSAltisource P20200227A58.9917.246.436.4810.3110.77
ASPUASPEN GROUP,20200227A52.6015.673.605.029.4310.64
ASRTAssertio The20200227A101.8444.1527.6219.6615.6924.48
ASRVAmeriServ Fi20200227A26.8311.27-4.87-4.8716.1616.16
ASTCAstrotech Co20200227A1173.53375.14362.86365.0115.4310.55
ASTEAstec Indust20200227A115.0618.894.995.3113.6513.62
ASURAsure Softwa20200227A59.5917.4113.2714.504.042.91
ASYSAmtech Syste20200227A62.7026.516.268.1020.3318.55
ATAtlantic Pow20200227A42.7416.079.428.566.507.53
ATCXAtlas Techni20200227A342.88114.10114.26111.33-0.282.70
ATECAlphatec Hol20200227A45.6117.5610.088.306.919.26
ATENA10 NETWORKS20200227A20.0110.946.287.314.673.64
ATEST CCTest Symbol20200227A28.607.267.277.25-0.010.01
ATEST GGTEST SYMBOL20200227A25.236.406.336.360.070.04
ATEXAnterix Inc.20200227A113.6219.009.4111.388.717.63
ATGEAdtalem Glob20200227A19.324.051.181.602.832.45
ATHAthene Holdi20200227A8.242.770.790.971.981.80
ATHXAthersys, In20200227A85.5538.7130.4427.007.0911.76
ATIAllegheny Te20200227A15.154.552.012.202.542.36
ATIFATIF Holding20200227A336.75208.97115.73197.0530.5511.70
ATKRAtkore Inter20200227A23.4810.385.806.204.524.18
ATLCAtlanticus H20200227A300.5371.4044.2149.3523.8922.63
ATLOAMES Nationa20200227A290.8958.4145.4751.4711.956.94
ATMPiPath Select20200227ETF23.915.745.195.100.550.64
ATNIATN Internat20200227A120.1623.9015.7116.187.327.72
ATNMActinium Pha20200227A78.3053.7434.7743.8913.469.92
ATNXAthenex, Inc20200227A44.3615.308.289.376.445.95
ATOAtmos Energy20200227A9.723.652.242.721.410.92
ATOMAtomera Inco20200227A165.6244.8110.677.5331.4837.33
ATOSAtossa Thera20200227A192.36120.05112.4285.0614.9134.73
ATRAptarGroup,20200227A22.414.131.972.612.161.52
ATRAAtara Biothe20200227A71.5923.298.2316.487.296.77
ATRCAtriCure, In20200227A31.246.922.132.823.754.09
ATRIAtrion Corp20200227A0.995.183.654.591.300.28
ATROAstronics Co20200227A35.6116.312.2710.915.745.41
ATRSAntares Phar20200227A33.2215.465.935.869.399.60
ATSGAir Transpor20200227A25.927.954.696.012.971.94
ATTOAtento S.A.20200227A159.2867.4548.5540.3620.2127.20
ATUSAltice USA,20200227A4.532.080.430.661.651.42
ATVIActivision B20200227A4.042.131.580.750.561.38
ATXIAvenue Thera20200227A89.58150.21120.64101.1522.7949.48
AUBAtlantic Uni20200227A23.635.982.983.153.002.82
AUBNAuburn Natio20200227A495.08120.44118.05109.521.9410.83
AUDCAudioCodes L20200227A28.529.855.853.943.945.91
AUGAuryn Resour20200227A104.8739.2325.6325.8113.6313.46
AUMNGolden Miner20200227A37.5578.8015.0426.8260.0853.07
AUPHAurinia Phar20200227A19.188.823.112.095.676.71
AUSFGlobal X Ada20200227ETF37.7611.8711.6611.880.210.00
AUTOAutoWeb, Inc20200227A751.93446.43387.79399.266.2744.57
AUYYamana Gold,20200227A23.5510.503.104.136.726.36
AVAAvista Corpo20200227A10.774.421.183.031.811.39
AVAVAeroVironmen20200227A34.5118.603.974.025.3214.22
AVBAvalonBay Co20200227A10.473.551.611.381.942.18
AVCOAvalon Globo20200227A150.7794.8378.2476.0025.5219.43
AVDAmerican Van20200227A39.509.574.745.614.803.96
AVDEAvantis Inte20200227ETF26.2434.74-30.16-5.3063.0340.21
AVDVAvantis Inte20200227ETF27.454.47-3.35-3.297.827.76
AVEMAvantis Emer20200227ETF20.3960.3360.3360.330.000.00
AVEOAVEO Pharmac20200227A107.3130.2220.6221.486.838.74
AVGOBroadcom Inc20200227A9.615.271.151.261.573.99
AVGRAvinger, Inc20200227A175.7393.2081.0378.8712.5314.54
AVIDAvid Technol20200227A37.9110.814.896.225.764.59
AVLRAvalara, Inc20200227A38.449.835.156.384.573.46
AVNSAvanos Medic20200227A22.815.242.282.472.962.77
AVNWAviat Networ20200227A280.5393.5275.2178.6917.0415.00
AVROAVROBIO, Inc20200227A88.9319.779.2211.159.228.62
AVTAvnet, Inc.20200227A14.1412.441.030.331.9411.54
AVTRAvantor, Inc20200227A13.413.941.421.432.512.51
AVUSAvantis U.S.20200227ETF18.2410.0412.199.77-2.440.27
AVUVAvantis U.S.20200227ETF40.8727.6727.8127.41-0.850.25
AVXLAnavex Life20200227A45.0624.0611.1914.3712.329.70
AVYAvery Dennis20200227A17.624.001.642.042.351.96
AVYAAvaya Holdin20200227A9.114.461.391.033.063.44
AWAYETFMG Travel20200227ETF555.05353.78366.19339.9313.3213.55
AWIArmstrong Wo20200227A20.704.532.252.352.282.18
AWKAmerican Wat20200227A8.714.211.852.082.352.12
AWRAmerican Sta20200227A21.797.102.092.754.044.34
AWREAware Inc20200227A325.3443.1527.4328.6915.5514.51
AWTMAware Ultra-20200227ETF2.601.491.491.490.000.00
AWXAvalon Holdi20200227A278.56209.06209.06209.060.000.00
AXAxos Financi20200227A27.287.042.882.874.144.17
AXASAbraxas Petr20200227A41.8840.5132.2534.417.856.13
AXDXAccelerate D20200227A56.2012.905.226.547.446.37
AXEAnixter Inte20200227A7.842.130.911.211.220.92
AXGNAxogen, Inc.20200227A55.5314.724.668.097.836.62
AXGTAxovant Gene20200227A85.2433.718.752.2225.1831.61
AXJLWisdomTree A20200227ETF53.7530.3929.0113.451.4117.01
AXLAmerican Axl20200227A20.617.771.402.006.285.79
AXLAAxcella Heal20200227A363.1771.1872.9445.471.0125.59
AXNXAxonics Modu20200227A28.6310.795.425.094.185.70
AXPAmerican Exp20200227A5.301.650.750.580.891.07
AXRAMREP Corpor20200227A277.04119.82119.82119.820.000.00
AXSAxis Capital20200227A10.046.104.014.872.091.24
AXSMAxsome Thera20200227A32.009.803.754.635.725.17
AXTAAxalta Coati20200227A6.242.911.151.241.761.67
AXTIAXT Inc20200227A51.8417.565.240.7711.0016.77
AXUAlexco Resou20200227A59.7928.1316.6417.989.7310.15
AYAtlantica Yi20200227A20.019.393.753.142.716.21
AYIAcuity Brand20200227A26.195.602.122.313.473.29
AYTUAytu BioScie20200227A148.24125.5980.1472.3932.2052.80
AYXAlteryx, Inc20200227A25.157.697.427.540.260.16
AZOAutoZone, In20200227A21.945.712.672.962.932.69
AZPNAspen Techno20200227A18.063.941.792.082.051.80
AZREAzure Power20200227A196.4484.2476.5577.394.526.87
AZRXAzurRx BioPh20200227A259.2498.5076.3592.7314.545.76
AZZAZZ Inc.20200227A41.9810.104.996.605.103.49
BBarnes Group20200227A32.199.002.243.766.765.25
BABoeing Compa20200227A8.602.381.721.680.660.70
BABInvesco Taxa20200227ETF6.373.052.372.410.680.64
BACBank of Amer20200227A3.391.88-0.25-0.952.132.84
BAHBooz Allen H20200227A10.362.301.171.281.131.01
BALiPath Series20200227ETN29.659.5610.8710.25-1.30-0.69
BAMBrookfield A20200227A4.262.411.641.510.780.90
BANCBanc of Cali20200227A18.482.670.59-0.252.092.92
BANDBandwidth In20200227A44.8121.0017.0617.893.663.11
BANFBancfirst Co20200227A107.7414.948.028.336.616.61
BANRBanner Corp.20200227A22.455.802.472.713.333.08
BANXStoneCastle20200227A64.8037.7527.3937.6610.650.08
BAPCredicorp LT20200227A22.084.802.522.872.281.93
BAPRInnovator S&20200227ETF62.5115.516.5515.068.490.45
BASIBioanalytica20200227A152.6746.8449.0545.70-0.791.10
BATLBattalion Oi20200227A160.6448.0831.6531.2814.5216.88
BATR AALiberty Medi20200227A46.2820.759.9311.3010.949.65
BATR KKLiberty Medi20200227A49.2714.458.9810.184.374.28
BATTAmplify Adva20200227ETF45.7424.4117.5117.556.946.88
BAUGInnovator S&20200227ETF47.3014.058.9811.474.712.58
BAXBaxter Inter20200227A8.962.831.631.321.201.51
BBBlackBerry L20200227A19.138.54-1.58-0.7310.089.27
BBAXJPMorgan Bet20200227ETF17.517.396.646.830.760.57
BBBYBed Bath & B20200227A9.985.522.052.473.453.06
BBCVirtus LifeS20200227ETF76.3528.7919.4615.178.1713.64
BBCAJPMorgan Bet20200227ETF14.134.703.754.140.960.56
BBCPConcrete Pum20200227A148.0440.8426.2831.0912.799.87
BBDCBarings BDC,20200227A41.8611.619.3810.392.231.22
BBEUJPMorgan Bet20200227ETF8.872.631.371.211.261.41
BBGIBeasley Broa20200227A142.2830.2413.6210.7316.3719.52
BBHVanEck Vecto20200227ETF13.565.063.154.361.910.70
BBIBrickell Bio20200227A178.5094.5229.6246.1069.2248.87
BBINJPMorgan Bet20200227ETF6.1593.1795.5193.75-2.30-0.57
BBIOBridgeBio Ph20200227A69.1813.684.474.439.119.28
BBJPJPMorgan Bet20200227ETF5.092.270.531.611.740.67
BBPVirtus LifeS20200227ETF46.9310.83-0.82-1.9310.2212.78
BBQBBQ Holdings20200227A278.84138.8684.8074.7927.4962.60
BBREJPMorgan Bet20200227ETF4.212.540.131.262.411.28
BBSAJPMorgan Bet20200227ETF9.624.894.624.890.270.00
BBSIBarrett Busi20200227A203.8745.2240.5436.605.228.62
BBUBrookfield B20200227A81.1828.6221.7723.306.885.34
BBUSJPMorgan Bet20200227ETF6.435.246.946.84-1.76-1.60
BBWBuild-A-Bear20200227A131.00134.90128.00113.7717.9421.37
BBXBBX Capital20200227A55.6517.5113.058.403.089.09
BBYBest Buy Com20200227A9.713.763.673.630.030.13
BCBrunswick Co20200227A16.394.301.111.063.203.24
BCBPBCB Bancorp20200227A107.8041.9629.3035.287.676.64
BCCBoise Cascad20200227A28.048.272.212.753.785.51
BCDAberdeen Sta20200227ETF21.726.228.848.84-2.62-2.62
BCDABioCardia, I20200227A473.4299.36100.36100.36-0.95-0.95
BCEBCE, Inc.20200227A2.491.200.080.251.120.95
BCEIBONANZA CREE20200227A56.8815.937.3810.128.275.82
BCELAtreca, Inc.20200227A181.1146.0634.7829.2710.5816.79
BCIAberdeen Sta20200227ETF15.486.867.426.70-0.560.17
BCLIBrainstorm C20200227A44.7727.983.2810.0323.5018.14
BCMiPath Pure B20200227ETN24.877.767.747.760.02-0.01
BCMLBayCom Corp20200227A254.7548.6538.0741.002.977.41
BCOThe Brink's20200227A26.014.872.533.042.341.83
BCOMB Communicat20200227A1360.23215.39103.16103.16112.85112.85
BCORBlucora, Inc20200227A33.0614.964.587.9710.667.16
BCOVBrightcove,20200227A30.2345.493.690.233.1942.95
BCOW1895 Bancorp20200227A130.0029.1028.3526.680.142.41
BCPCBalchem Corp20200227A91.2216.4211.1412.004.354.42
BCRXBioCryst Pha20200227A36.1916.6811.097.474.689.21
BCSFBain Capital20200227A46.1816.2912.6913.733.462.55
BCTFBancorp 34,20200227A198.9638.4037.1137.111.301.30
BDCBelden Inc.20200227A29.806.772.182.954.573.82
BDCSUBS AG Excha20200227ETN56.7237.5122.7036.474.251.04
BDCYETRACS 2xMon20200227ETN187.9354.2049.5654.994.69-0.77
BDCZETRACS Wells20200227ETN52.3816.9511.9112.185.134.86
BDECInnovator S&20200227ETF36.937.581.245.126.332.45
BDGEBridge Banco20200227A90.5721.0913.9914.726.246.36
BDLFlanigan's E20200227A127.3823.1548.6348.63-25.44-25.44
BDNBrandywine R20200227A7.414.010.571.683.442.34
BDRBlonder Tong20200227A643.29324.60208.19209.08124.99122.06
BDSIBioDelivery20200227A21.849.924.393.865.526.07
BDTXBlack Diamon20200227A138.6937.4021.7326.278.7410.87
BDXBecton, Dick20200227A9.743.412.181.391.222.01
BEBloom Energy20200227A29.8112.096.808.464.913.64
BEAMBeam Therape20200227A80.8820.7613.7219.034.981.73
BEATBioTelemetry20200227A42.2312.173.285.046.115.39
BECNBeacon Roofi20200227A25.7510.032.102.834.177.10
BELF AABel Fuse Inc20200227A819.29226.1988.5862.61129.08163.84
BELF BBBel Fuse Inc20200227A118.5731.4926.1024.472.736.92
BENFranklin Res20200227A4.782.360.480.631.881.72
BEPBrookfield R20200227A17.826.234.024.401.671.84
BERYBerry Global20200227A10.202.390.560.661.841.74
BF AABrown-Forman20200227A78.1319.5812.1413.307.096.30
BF BBBrown-Forman20200227A12.303.662.342.671.320.99
BFAMBRIGHT HORIZ20200227A19.945.562.873.652.681.92
BFCBank First C20200227A121.2428.5620.8424.807.743.76
BFEBInnovator S&20200227ETF55.0414.103.691.399.3212.72
BFINBankFinancia20200227A204.9237.1135.6732.36-0.454.74
BFITGlobal X Hea20200227ETF40.1610.1511.609.92-1.450.23
BFORBarron's 40020200227ETF23.7520.287.3913.171.907.09
BFSSaul Centers20200227A103.0925.9819.9620.425.845.55
BFSTBusiness Fir20200227A162.6424.9121.5921.823.363.32
BGBunge Limite20200227A11.504.161.121.303.022.87
BGCPBGC Partners20200227A20.609.615.184.614.235.01
BGFVBig 5 Sporti20200227A49.77154.13150.77147.055.907.08
BGGBriggs & Str20200227A34.6817.118.328.758.768.37
BGIBirks Group20200227A1394.73623.07616.65614.378.149.44
BGRNiShares Glob20200227ETF16.164.764.854.85-0.09-0.09
BGSB&G Foods, I20200227A10.834.431.692.302.692.13
BGSFBG Staffing20200227A95.0855.572.958.3154.3048.54
BHBiglari Hold20200227A194.3055.5946.5643.927.6611.68
BH AABiglari Hold20200227A
BHATBlue Hat Int20200227A203.26115.3092.5285.314.3928.69
BHBBar Harbor B20200227A328.2359.6252.5735.5910.8524.14
BHCBausch Healt20200227A5.573.281.821.061.462.25
BHEBenchmark El20200227A18.755.172.142.473.032.70
BHFBrighthouse20200227A16.806.953.854.063.092.89
BHLBBerkshire Hi20200227A24.796.182.853.183.293.00
BHRBraemar Hote20200227A83.1531.0310.5119.7210.0211.33
BHTGBioHiTech Gl20200227A540.74305.49193.86191.246.9266.70
BHVNBiohaven Pha20200227A27.627.922.234.035.603.89
BIBProShares Ul20200227ETF11.813.950.670.423.283.52
BIBLInspire 10020200227ETF51.9718.954.98-5.274.8924.19
BICKFirst Trust20200227ETF122.5128.0526.8526.861.201.19
BIGBig Lots, In20200227A22.395.173.714.311.440.87
BIIBBiogen Inc.20200227A9.723.551.491.542.062.01
BILSPDR Bloombe20200227ETF1.090.400.400.390.000.01
BILLBill.com Hol20200227A50.1914.319.4611.024.753.30
BIMIBOQI Interna20200227A126.8842.0828.8231.729.8910.39
BIOBio-Rad Labo20200227A50.0310.716.947.533.663.17
BIO BBBio-Rad Labo20200227A87.009.279.279.270.000.00
BIOCBiocept, Inc20200227A103.2763.9353.4555.088.988.86
BIOLBiolase, Inc20200227A340.77215.92223.40196.550.2119.17
BIOXBioceres Cro20200227A1022.50411.53404.50390.1711.9621.20
BIPBrookfield I20200227A8.512.983.693.43-0.71-0.45
BISProShares Ul20200227ETF9.104.360.921.103.453.27
BIVVanguard Int20200227ETF2.160.640.190.220.440.42
BIZDVanEck Vecto20200227ETF25.9012.869.1310.230.972.62
BJBJs Wholesal20200227A15.943.861.421.602.442.25
BJANInnovator S&20200227ETF36.7214.0613.5613.930.440.13
BJKVanEck Vecto20200227ETF65.7023.3120.7021.002.612.31
BJRIBJ's Restaur20200227A25.597.181.491.975.615.21
BJULInnovator S&20200227ETF30.7216.9118.9117.25-2.01-0.34
BJUNInnovator S&20200227ETF76.55135.45135.45135.450.000.00
BKBank of New20200227A3.632.141.160.760.981.37
BKCCBlackRock Ca20200227A21.649.110.180.968.878.15
BKDBrookdale Se20200227A16.367.911.553.006.354.92
BKEThe Buckle,20200227A19.674.490.301.043.673.45
BKEPBlueknight E20200227A113.37115.3795.29106.0720.659.37
BKFiShares MSCI20200227ETF36.4712.3812.0912.680.29-0.31
BKHBlack Hills20200227A14.233.571.381.592.191.97
BKIBlack Knight20200227A13.603.061.551.431.511.62
BKLNInvesco Seni20200227ETF4.511.821.041.240.780.58
BKNGBooking Hold20200227A14.254.742.853.111.681.31
BKRBaker Hughes20200227A6.122.562.552.670.00-0.11
BKSCBank of Sout20200227A306.13105.6795.5895.967.299.72
BKTIBK Technolog20200227A667.74286.57188.86176.57102.28112.91
BKUBankunited,20200227A8.322.540.540.692.011.86
BKYIBIO-key Inte20200227A327.50144.52143.07142.782.621.79
BLBlackLine, I20200227A25.026.732.692.983.983.75
BLBDBlue Bird Co20200227A45.3220.923.463.916.3316.43
BLCMBellicum Pha20200227A128.9947.8832.4525.3912.4122.51
BLCNReality Shar20200227ETF112.4229.3530.1430.33-0.93-0.99
BLDTopBuild Cor20200227A26.756.582.515.873.570.70
BLDPBallard Powe20200227A16.778.302.443.165.515.15
BLDRBuilders Fir20200227A13.566.480.911.135.625.40
BLESInspire Glob20200227ETF75.6527.0018.7323.288.513.73
BLFSBioLife Solu20200227A70.1525.333.195.5722.2320.08
BLHYVirtus Newfl20200227ETF42.1623.8023.8023.800.000.00
BLINBridgeline D20200227A151.58111.3984.3282.0815.1528.82
BLKBlackrock, I20200227A16.385.052.663.032.402.02
BLKBBlackbaud, I20200227A32.177.092.902.954.164.13
BLLBall Corpora20200227A7.702.991.521.731.471.26
BLMNBloomin' Bra20200227A12.925.08-0.152.323.922.76
BLNKBlink Chargi20200227A103.6339.2622.8024.3610.5614.85
BLOKAmplify Tran20200227ETF25.7310.547.7011.192.86-0.65
BLPHBellerophon20200227A150.8269.7548.1253.7413.5216.07
BLUBELLUS Healt20200227A140.6240.6923.3828.2314.7012.50
BLUEbluebird bio20200227A23.937.100.950.695.386.41
BLVVanguard Lon20200227ETF9.772.601.932.050.670.55
BLXBanco Latino20200227A42.3512.157.157.955.004.20
BMCHBMC Stock Ho20200227A37.6121.9510.878.6911.0314.08
BMIBadger Meter20200227A39.177.493.613.973.653.52
BMLPDorsey Wrigh20200227ETF52.3013.21-19.99-14.2833.2527.52
BMOBank of Mont20200227A3.341.970.820.781.151.19
BMRABIOMERICA IN20200227A127.6754.9754.2542.95-1.0111.93
BMRCBank of Mari20200227A303.5456.1242.0416.279.0339.75
BMRNBioMarin Pha20200227A17.015.141.171.923.813.22
BMTCBryn Mawr Ba20200227A70.3014.247.109.546.764.70
BMYBristol-Myer20200227A2.442.411.021.640.610.77
BNDVanguard Tot20200227ETF1.170.600.270.260.330.34
BNDCFlexShares C20200227ETF21.305.955.685.680.270.27
BNDWVanguard Tot20200227ETF4.771.091.720.89-0.630.20
BNDXVanguard Tot20200227ETF1.730.570.550.490.020.08
BNEDBarnes & Nob20200227A45.0713.851.274.1711.699.67
BNFTBenefitfocus20200227A26.279.634.465.615.084.04
BNGOBionano Geno20200227A66.3055.4413.2816.4141.5439.68
BNKDMicroSectors20200227ETN73.2566.4255.5451.07-0.47-0.18
BNKOMicroSectors20200227ETN36.8121.1720.1821.170.990.00
BNKUMicroSectors20200227ETN36.2815.496.719.158.786.35
BNKZMicroSectors20200227ETN93.5258.3558.3558.350.000.00
BNOVInnovator S&20200227ETF43.249.098.308.270.790.82
BNSBank of Nova20200227A2.021.720.380.381.341.34
BNSOBonso Electr20200227A917.08177.33177.33177.330.000.00
BOCHBank of Comm20200227A63.8214.917.447.837.487.09
BOCTInnovator S&20200227ETF48.8915.146.5912.158.542.98
BOHBank of Hawa20200227A20.384.291.982.312.301.98
BOKFBOK Financia20200227A23.685.692.372.983.252.71
BOMNBoston Omaha20200227A68.3715.5910.3310.222.695.33
BONDPIMCO Active20200227ETF4.141.550.971.380.580.16
BOOMDMC Global I20200227A34.8311.182.142.189.229.24
BOOTBoot Barn Ho20200227A19.525.403.293.452.061.95
BORRBorr Drillin20200227A221.2763.3742.7943.8012.1719.48
BOSCB.O.S. Bette20200227A116.28126.95127.91126.700.430.26
BOSSGlobal X Fou20200227ETF106.3027.0125.8629.241.70-2.24
BOTJBank of the20200227A158.7835.5835.5835.580.000.00
BOTZGlobal X Fun20200227ETF5.863.110.150.552.962.56
BOUTInnovator IB20200227ETF72.0322.5517.6517.034.565.56
BOXBOX, INC.20200227A12.867.574.444.993.022.58
BOXLBoxlight Cor20200227A136.9570.5351.0650.2419.0320.48
BPFHBoston Priva20200227A10.796.321.050.763.625.53
BPMCBlueprint Me20200227A34.718.243.453.784.704.46
BPMPBP Midstream20200227A37.7415.856.618.429.527.71
BPMXBioPharmX Co20200227A152.9393.2689.9192.262.771.16
BPOPPopular Inc20200227A11.397.950.565.502.662.45
BPRNThe Bank of20200227A243.9687.0576.2376.0514.3411.37
BPTBP Prudhoe B20200227A57.3418.2210.188.917.369.33
BPTHBio-Path Hol20200227A94.9138.7525.4919.9813.0218.80
BPYBrookfield P20200227A6.063.291.061.062.232.23
BRBroadridge F20200227A12.303.320.420.992.902.33
BRBRBellRing Bra20200227A35.098.214.934.953.223.26
BRBSBlue Ridge B20200227A318.2443.5643.5643.560.000.00
BRCBrady Corpor20200227A25.205.192.583.072.612.12
BREWCraft Brew A20200227A6.532.601.911.950.690.65
BRFVanEck Vecto20200227ETF68.4922.3515.7321.936.560.42
BRGBluerock Res20200227A22.939.266.336.612.912.65
BRIDBridgford Fo20200227A1596.81207.46213.64169.94-27.5136.77
BRK AABerkshire Ha20200227A0.000.010.010.00
BRK BBBERKSHIRE HA20200227A4.882.03-1.83-1.473.863.50
BRKLBrookline Ba20200227A22.5916.123.744.0512.6912.39
BRKRBruker Corpo20200227A20.216.114.263.411.832.69
BRKSBrooks Autom20200227A30.5314.537.539.577.014.99
BRMKBroadmark Re20200227A16.6514.73-4.6610.1117.844.71
BRNBarnwell Ind20200227A365.58363.35182.71170.48225.22217.94
BROBrown & Brow20200227A6.072.260.750.961.511.30
BROGBrooge Energ20200227A348.02125.80124.71123.78-0.431.98
BRPBRP Group, I20200227A142.8439.8731.7831.167.909.03
BRPABig Rock Par20200227A56.29
BRTBRT Apartmen20200227A60.9915.0010.5413.183.901.82
BRXBRIXMOR PROP20200227A5.972.890.840.852.052.04
BRYBerry Corpor20200227A37.8617.989.3616.595.441.37
BRZUDirexion Dai20200227ETF8.043.211.511.521.691.69
BSAEInvesco Bull20200227ETF36.46
BSBEInvesco Bull20200227ETF32.0713.2514.6613.51-1.39-0.26
BSBKBogota Finan20200227A63.0115.6612.3913.933.271.73
BSCEInvesco Bull20200227ETF33.260.220.160.190.060.03
BSCKInvesco Bull20200227ETF4.782.452.272.270.170.17
BSCLInvesco Bull20200227ETF5.001.991.841.840.150.15
BSCMInvesco Bull20200227ETF7.243.503.373.400.140.10
BSCNInvesco Bull20200227ETF7.972.722.672.280.050.44
BSCOInvesco Bull20200227ETF12.442.792.562.630.230.16
BSCPInvesco Bull20200227ETF9.984.233.633.780.600.45
BSCQInvesco Bull20200227ETF24.465.145.065.020.080.12
BSCRInvesco Bull20200227ETF11.796.576.236.430.350.14
BSCSInvesco Bull20200227ETF15.017.166.636.610.530.55
BSCTInvesco Bull20200227ETF24.759.078.989.030.090.04
BSDEInvesco Bull20200227ETF28.493.995.174.75-1.18-0.76
BSEPInnovator S&20200227ETF51.3519.622.0618.3017.531.32
BSETBassett Furn20200227A101.7272.8515.0616.5959.7460.46
BSGMBioSig Techn20200227A68.5433.1521.1818.529.2514.63
BSIGBrightSphere20200227A29.347.733.823.863.893.87
BSJKInvesco Bull20200227ETF12.162.872.782.730.090.15
BSJLInvesco Bull20200227ETF11.013.793.253.300.540.48
BSJMInvesco Bull20200227ETF19.266.985.595.951.391.03
BSJNInvesco Bull20200227ETF15.524.924.114.380.810.53
BSJOInvesco Bull20200227ETF31.7714.7913.4313.741.351.05
BSJPInvesco Bull20200227ETF22.377.616.566.731.050.89
BSJQInvesco Bull20200227ETF22.555.645.075.030.560.61
BSJRInvesco Bull20200227ETF21.258.007.397.410.610.59
BSMBlack Stone20200227A31.089.593.864.885.714.72
BSMLInvesco Bull20200227ETF14.611.291.291.290.000.00
BSMMInvesco Bull20200227ETF15.124.524.524.520.000.00
BSMNInvesco Bull20200227ETF12.614.994.994.990.000.00
BSMOInvesco Bull20200227ETF13.836.576.576.570.000.00
BSMPInvesco Bull20200227ETF12.713.333.333.330.000.00
BSMQInvesco Bull20200227ETF14.19
BSMRInvesco Bull20200227ETF14.84
BSMSInvesco Bull20200227ETF16.003.853.853.850.000.00
BSMTInvesco Bull20200227ETF13.867.687.687.680.000.00
BSQRBSQUARE Corp20200227A604.3499.3494.7691.42-0.687.63
BSRRSierra Banco20200227A90.2021.0715.7817.474.913.59
BSTCBioSpecifics20200227A159.7235.7125.5925.569.2310.20
BSVVanguard Sho20200227ETF1.230.560.470.470.090.08
BSVNBank7 Corp.20200227A117.2333.9136.6034.47-2.70-0.57
BSXBoston Scien20200227A3.191.530.490.731.040.80
BTAIBioXcel Ther20200227A110.1428.2019.0519.517.518.69
BTALAGFiQ U.S. M20200227ETF30.9216.979.643.221.1913.67
BTEBaytex Energ20200227A31.7726.0920.0922.395.283.70
BTECPrincipal He20200227ETF38.7334.4430.3130.614.133.82
BTGB2Gold Corp.20200227A22.419.403.394.086.005.32
BTNBallantyne S20200227A925.78227.1591.1673.38113.88154.60
BTUPeabody Ener20200227A21.017.930.991.905.866.01
BTYSiPath Series20200227ETF22.87168.62170.80168.62-2.150.00
BUGGlobal X Cyb20200227ETF102.1946.6435.2937.0411.409.60
BULPacer US Cas20200227ETF41.919.6311.0210.48-1.39-0.85
BURLBURLINGTON S20200227A16.884.982.112.592.812.36
BUSEFirst Busey20200227A39.629.584.345.103.164.46
BUYUSCF SummerH20200227ETF89.6211.8711.8711.870.000.00
BUYNUSCF SummerH20200227ETF83.0222.520.360.3622.2222.22
BUYZFranklin Dis20200227ETF311.7471.2571.2571.250.000.00
BVBrightView H20200227A51.4315.2511.0911.234.004.03
BVALBrand Value20200227ETF24.679.839.3510.670.48-0.84
BVSNBroadvision20200227A534.56155.75140.33127.1921.3727.98
BWBabcock & Wi20200227A80.5332.0821.6522.906.769.19
BWABorgWarner I20200227A5.762.551.541.661.010.89
BWBBridgewater20200227A143.4538.7032.0434.232.144.32
BWENBroadwind En20200227A185.18136.8851.8242.7246.1392.40
BWFGBankwell Fin20200227A192.0722.1621.6921.96-0.160.20
BWL AABowl America20200227A650.66253.54-107.0531.95289.27226.14
BWXSPDR Bloombe20200227ETF3.723.493.603.68-0.10-0.18
BWXTBWX Technolo20200227A17.943.831.551.592.202.24
BWZSPDR Bloombe20200227ETF25.2410.8610.3710.370.490.50
BXThe Blacksto20200227A8.363.14-3.03-2.966.186.11
BXCBlueLinx Hol20200227A100.3628.9415.5011.258.1217.59
BXGBluegreen Va20200227A207.7642.3531.0634.118.158.22
BXMTBlackstone M20200227A5.371.941.42-0.270.522.21
BXPBoston Prope20200227A11.662.800.971.371.841.43
BXRXBaudax Bio,20200227A116.0970.7131.2333.328.8136.40
BXSBancorpSouth20200227A15.523.710.770.952.942.76
BYByline Banco20200227A48.2212.907.668.664.764.25
BYDBoyd Gaming20200227A16.825.323.793.541.521.79
BYFCBroadway Fin20200227A275.77117.79117.79117.790.000.00
BYLDiShares Yiel20200227ETF12.764.164.204.16-0.030.00
BYNDBeyond Meat,20200227A15.004.890.833.804.051.09
BYSIBeyondSpring20200227A256.5054.4441.7632.1121.1022.48
BZHBeazer Homes20200227A30.946.772.843.043.933.73
BZQProShares Ul20200227ETF5.232.180.090.102.092.08
CCitigroup In20200227A1.931.28-1.73-0.813.022.09
CAAPCorporacion20200227A66.3119.7010.5810.995.858.68
CAASChina Automo20200227A95.7324.5410.7810.4113.2214.14
CABACabaletta Bi20200227A235.4846.1737.0434.667.7511.49
CABOCable One, I20200227A9.998.037.686.870.080.11
CACCamden Natio20200227A171.3237.549.2129.2515.128.18
CACCCredit Accep20200227A37.939.375.285.603.963.77
CACGClearBridge20200227ETF43.4817.4516.0316.641.360.82
CACICACI INTERNA20200227A39.458.164.655.293.512.87
CADECadence Banc20200227A7.453.611.691.951.931.66
CAECAE INC20200227A7.672.92-0.581.563.501.37
CAGConagra Bran20200227A4.872.571.511.561.061.01
CAHCardinal Hea20200227A7.852.451.201.021.251.44
CAICAI Internat20200227A83.3918.489.3012.008.546.47
CAKECheesecake F20200227A13.794.420.851.773.562.65
CALCaleres Inc20200227A35.207.992.793.365.164.63
CALACalithera Bi20200227A59.0719.677.108.0210.6011.65
CALFPacer US Sma20200227ETF17.175.676.516.75-0.84-1.07
CALMCal-Maine Fo20200227A20.096.721.651.902.494.77
CALXCALIX, INC.20200227A31.408.452.845.764.112.71
CAMPCalAmp Corp.20200227A27.3518.235.515.5713.1213.07
CAMTCamtek Ltd20200227A31.7214.59-0.87-0.3015.2914.93
CAPEiPath Shille20200227ETN17.524.724.424.140.300.59
CAPLCrossAmerica20200227A139.8848.7044.7644.414.044.32
CAPRCapricor The20200227A217.6990.7667.5552.5231.5139.80
CARAvis Budget20200227A18.226.310.292.015.514.30
CARACara Therape20200227A35.179.6014.489.64-4.95-0.03
CARECARTER BANK20200227A155.7429.4823.8323.273.956.20
CARGCarGurus, In20200227A14.336.202.086.171.950.02
CAROCarolina Fin20200227A27.569.615.956.313.673.31
CARSCars.com Inc20200227A14.197.62-0.091.177.596.47
CARVCarver Banco20200227A1231.13243.31244.53247.30-4.87-3.95
CARZFirst Trust20200227ETF50.9917.6117.3917.490.220.12
CASACasa Systems20200227A38.1514.467.448.916.595.58
CASHMeta Financi20200227A14.155.081.531.943.293.14
CASICASI Pharmac20200227A77.5847.3116.8721.337.1425.30
CASSCass Informa20200227A84.9421.5210.7713.3010.698.23
CASYCasey's Gene20200227A23.165.201.922.153.283.05
CATCaterpillar20200227A7.252.090.350.451.751.64
CATBCatabasis Ph20200227A92.8445.6030.7219.8617.0125.92
CATCCAMBRIDGE BA20200227A186.2926.9625.5524.291.082.67
CATHGlobal X S&P20200227ETF16.7811.425.767.062.244.33
CATMCardtronics20200227A25.696.762.392.443.724.31
CATOCATO CORP20200227A38.578.901.402.487.456.42
CATSCatasys Inc.20200227A92.4143.8725.7722.8519.8921.80
CATYCathay Gener20200227A17.937.531.521.626.095.99
CBChubb Limite20200227A7.652.310.891.081.421.23
CBANColony Bankc20200227A181.0153.1950.6550.312.962.89
CBATCBAK Energy20200227A362.39235.98160.92169.3376.2467.68
CBAYCymabay Ther20200227A63.6026.0615.6911.069.6815.00
CBBCincinnati B20200227A24.376.351.221.904.184.44
CBFVCB Financial20200227A447.1351.9251.9251.920.000.00
CBIOCatalyst Bio20200227A50.8123.408.329.7914.2313.91
CBLCBL& Associa20200227A109.3557.4847.7645.727.2911.74
CBLICleveland Bi20200227A174.1453.7431.1033.4817.7520.26
CBMBCBM Bancorp,20200227A189.6638.7338.4438.730.290.00
CBMGCellular Bio20200227A52.9716.7112.9110.590.476.00
CBNKCapital Banc20200227A129.9218.4319.7318.39-1.880.04
CBOECboe Global20200227A17.355.802.613.873.051.93
CBONVanEck Vecto20200227ETF105.498.108.108.100.000.00
CBPOChina Biolog20200227A22.006.003.333.942.672.06
CBRECBRE GROUP,20200227A13.828.77-3.172.0011.876.82
CBRLCracker Barr20200227A18.096.712.072.464.634.26
CBSHCommerce Ban20200227A14.267.401.711.612.385.68
CBTCabot Corpor20200227A22.234.172.782.931.391.25
CBTXCBTX, Inc. C20200227A82.9726.3319.5721.356.414.99
CBUCommunity Ba20200227A21.214.211.672.062.532.15
CBZCBIZ, Inc.20200227A15.454.432.072.292.362.14
CCThe Chemours20200227A14.0210.077.565.472.434.61
CCAPCrescent Cap20200227A120.8131.8731.0831.810.900.05
CCBCoastal Fina20200227A870.8064.1759.0656.39-0.437.65
CCBGCapital City20200227A105.3826.5020.4521.714.954.79
CCCClarivate An20200227A26.787.863.305.583.062.28
CCCLChina Cerami20200227A217.67195.20146.95140.9556.3855.36
CCDCalamos Dyna20200227A38.0917.816.877.8510.9910.01
CCEPCoca-Cola Eu20200227A7.272.181.021.021.161.15
CCFChase Corpor20200227A274.5081.2744.2371.149.4210.09
CCHCollier Cree20200227A50.92
CCICrown Castle20200227A10.945.113.493.581.471.53
CCJCameco Corpo20200227A12.095.83-0.851.736.704.11
CCKCrown Holdin20200227A16.243.151.191.631.951.52
CCLCarnival Cor20200227A4.912.06-1.33-0.563.372.62
CCLPCSI Compress20200227A178.14132.7156.8034.21105.57105.18
CCMPCabot Microe20200227A44.309.433.775.345.334.09
CCNECNB Financia20200227A177.3335.9430.8730.904.665.07
CCOClear Channe20200227A77.2423.5510.1313.339.4710.26
CCOICogent Commu20200227A46.1414.145.355.136.829.00
CCORCore Alterna20200227ETF33.9510.458.898.951.561.50
CCRCONSOL Coal20200227A91.5038.0931.1132.197.385.93
CCRCChina Custom20200227A274.5860.6427.63-5.2836.9365.99
CCRNCross Countr20200227A33.5610.82-0.081.277.409.36
CCSCENTURY COMM20200227A23.116.460.740.755.735.71
CCXChurchill Ca20200227A88.5317.1114.6014.992.512.12
CCXIChemoCentryx20200227A40.0417.809.7416.945.500.84
CDAYCeridian HCM20200227A19.254.392.782.861.601.54
CDCVictoryShare20200227ETF8.585.614.563.711.051.90
CDECoeur Mining20200227A21.749.684.753.514.926.17
CDEVCentennial R20200227A48.7719.7614.659.334.6410.43
CDKCDK Global,20200227A18.933.87-0.130.153.322.48
CDLVictoryShare20200227ETF30.278.637.287.701.350.92
CDLXCardlytics,20200227A52.2010.446.574.783.685.67
CDMOAvid Bioserv20200227A40.2427.288.9512.5817.7315.34
CDNACareDx, Inc.20200227A34.508.613.755.313.903.29
CDNSCadence Desi20200227A10.415.451.281.281.604.14
CDORCondor Hospi20200227A38.466.253.504.232.752.03
CDRCedar Realty20200227A44.7215.743.072.4912.4213.24
CDTXCidara Thera20200227A98.5536.9025.9330.176.966.71
CDWCDW Corporat20200227A11.264.421.511.892.922.55
CDXCChromaDex Co20200227A43.2416.667.857.308.089.36
CDXSCodexis, Inc20200227A31.5510.804.634.995.225.80
CDZICADIZ, Inc.20200227A55.1926.409.258.542.7017.20
CECelanese Cor20200227A12.443.660.430.823.232.84
CECECeco Environ20200227A64.8318.7015.9913.18-0.085.51
CEFSSaba Closed-20200227ETF28.5425.3719.3019.576.145.87
CEICamber Energ20200227A121.4177.8649.7652.3313.5325.07
CEIXCONSOL Energ20200227A52.8213.512.832.7510.3010.76
CELCellcom Isra20200227A186.35105.5571.6866.2933.9039.81
CELCCelcuity Inc20200227A865.57154.21136.01138.5720.9815.94
CELHCelsius Hold20200227A47.9611.666.547.264.854.40
CELPCypress Envi20200227A266.55100.7091.6192.588.088.21
CEMBiShares J.P.20200227ETF12.363.283.053.060.230.22
CEMIChembio diag20200227A121.6655.6738.8539.0715.2616.84
CENTCentral Gard20200227A32.508.994.294.484.644.50
CENT AACentral Gard20200227A24.236.952.082.284.864.67
CENXCentury Alum20200227A20.8711.644.475.265.526.38
CEPUCentral Puer20200227A98.0527.2818.6715.846.8711.42
CEQPCrestwood Eq20200227A23.547.201.951.805.145.40
CERCCerecor Inc.20200227A137.3674.6825.7921.7253.2855.83
CERNCerner Corp20200227A6.592.991.210.851.782.14
CERSCerus Corp20200227A20.1318.48-1.441.2420.0317.41
CETVCentral Euro20200227A22.838.764.984.833.783.93
CETXCEMTREX INC.20200227A123.0346.8735.1337.675.909.17
CEVACEVA Inc.20200227A47.0514.699.5610.255.054.44
CEWWisdomTree20200227ETF25.9711.188.578.572.602.60
CEYVictoryShare20200227ETF27.687.816.967.340.860.48
CEZVictoryShare20200227ETF26.8311.5411.5711.57-0.03-0.03
CFCF Industrie20200227A8.063.620.730.761.442.84
CFAVictoryShare20200227ETF12.485.775.385.250.390.52
CFBCrossFirst B20200227A53.8410.284.295.605.804.69
CFBICommunity Fi20200227A159.2971.5771.5771.570.000.00
CFBKCentral Fede20200227A146.6545.8145.8145.810.000.00
CFFACF Finance A20200227A193.7028.2828.2828.280.000.00
CFFIC&F Financia20200227A507.27224.48179.85199.129.4924.88
CFFNCapitol Fede20200227A8.2023.190.220.7924.1923.69
CFGCitizens Fin20200227A3.252.721.461.481.261.24
CFMSConformis, I20200227A60.9140.7218.1717.5411.1722.92
CFOVictoryShare20200227ETF13.483.793.743.690.060.11
CFRCullen/Frost20200227A22.727.263.844.403.422.86
CFRXContraFect C20200227A106.8847.6628.7131.3716.3116.37
CFXColfax Corpo20200227A15.594.151.821.852.332.31
CGThe Carlyle20200227A10.245.090.431.724.433.37
CGACHINA GREEN20200227A222.7874.7460.3854.7415.8519.83
CGBDTCG BDC, Inc20200227A19.1119.566.7115.9513.243.62
CGCCanopy Growt20200227A15.186.472.141.684.354.81
CGENCompugen Ltd20200227A42.0716.9112.1010.393.966.54
CGIXCancer Genet20200227A145.9068.8058.2648.659.6320.17
CGNXCognex Corp20200227A19.168.112.330.592.437.43
CGOCalamos Glob20200227A108.6635.8529.7429.434.806.47
CGWInvesco S&P20200227ETF21.9413.645.567.428.106.24
CHADDirexion Dai20200227ETF8.762.701.301.501.411.20
CHAPChaparral En20200227A110.98113.4274.9764.1933.9349.45
CHAUDirexion Dai20200227ETF9.413.800.990.992.822.82
CHCIComstock Hol20200227A197.5268.2045.4445.4422.8922.89
CHCOCity Holding20200227A81.2116.9811.5710.685.256.31
CHCTCommunity He20200227A36.958.154.304.993.783.16
CHDChurch & Dwi20200227A5.843.92-0.190.732.163.18
CHDNChurchill Do20200227A49.3112.637.497.974.754.67
CHEChemed Corpo20200227A32.898.454.925.403.452.98
CHEFThe Chef's W20200227A34.1416.2812.856.983.149.19
CHEKCheck-Cap Lt20200227A259.1983.5790.1275.944.547.63
CHEPAGFiQ U.S. M20200227ETF259.870.000.000.000.000.00
CHFSCHF Solution20200227A100.70120.9651.4097.3726.2823.71
CHGGCHEGG, INC.20200227A11.203.011.441.411.571.60
CHGXChange Finan20200227ETF47.109.517.748.531.760.98
CHHChoice Hotel20200227A22.286.163.173.482.962.68
CHICalamos Conv20200227A23.188.660.431.376.817.27
CHICGlobal X MSC20200227ETF222.7761.8759.7657.674.814.23
CHIEGlobal X MSC20200227ETF537.05191.66200.13160.250.0030.90
CHIHGlobal X MSC20200227ETF223.3838.95-2.65-2.6442.5742.56
CHIIGlobal X MSC20200227ETF398.27131.94143.08130.070.001.85
CHIKGlobal X MSC20200227ETF48.2022.1420.6420.651.491.49
CHILGlobal X MSC20200227ETF570.21171.00171.00171.000.000.00
CHIMGlobal X MSC20200227ETF248.0268.9968.9968.990.000.00
CHIQGlobal X MSC20200227ETF54.2211.878.439.323.442.55
CHIRGlobal X MSC20200227ETF134.0326.1823.3524.47-1.071.64
CHISGlobal X MSC20200227ETF224.05100.33100.50100.34-0.09-0.01
CHIUGlobal X MSC20200227ETF557.24164.89164.89164.890.000.00
CHIXGlobal X MSC20200227ETF50.699.664.886.384.793.28
CHKChesapeake E20200227A9.1241.690.4524.467.1516.78
CHKPCheck Point20200227A9.673.49-0.240.233.743.26
CHMAChiasma, Inc20200227A48.3112.128.209.733.692.39
CHMGChemung Fina20200227A246.0531.9928.6629.983.342.02
CHMICHERRY HILL20200227A30.316.714.394.222.322.49
CHNALoncar China20200227ETF94.8035.9923.2622.1814.7813.77
CHNGChange Healt20200227A13.828.646.947.071.691.57
CHNRChina Natura20200227A243.98259.50260.65258.3817.171.24
CHPMCHP Merger C20200227A171.2852.0052.0052.000.000.00
CHRACharah Solut20200227A212.7892.2752.0443.6845.2248.96
CHRSCoherus BioS20200227A19.7311.070.991.4810.269.79
CHRWC.H. Robinso20200227A8.962.860.740.411.562.45
CHSChicos FAS,20200227A28.3614.716.646.147.958.58
CHTRCharter Comm20200227A11.583.821.481.952.341.87
CHUYChuy's Holdi20200227A64.7316.827.898.925.587.85
CHWCalamos Glob20200227A25.0911.893.793.705.018.18
CHWYChewy, Inc.20200227A22.186.703.283.332.763.36
CHYCalamos Conv20200227A22.758.090.242.177.865.92
CICIGNA Corpor20200227A12.073.401.901.451.501.95
CIACitizens, In20200227A44.9812.718.738.803.983.91
CIBRFirst Trust20200227ETF34.139.347.165.492.183.85
CIDVictoryShare20200227ETF33.2016.8318.4717.22-1.65-0.39
CIDMCinedigm Cor20200227A535.46254.54221.92203.1339.9453.57
CIENCiena Corpor20200227A13.084.604.704.56-0.100.05
CIFSChina Intern20200227A424.63150.88120.61125.0929.7925.96
CIGIColliers Int20200227A35.1510.014.503.875.416.14
CIICCrescent Cap20200227A20.21
CILVictoryShare20200227ETF32.871.28-1.741.273.030.01
CIMChimera Inve20200227A5.772.991.651.141.341.85
CINFCincinnati F20200227A10.263.741.081.462.662.29
CINRCINER RESOUR20200227A121.8734.6630.1729.553.545.09
CIOCITY OFFICE20200227A23.458.303.233.715.064.59
CIRCIRCOR Inter20200227A73.9521.978.617.016.8214.83
CITCIT Group In20200227A14.993.820.641.233.182.59
CIVBCivista Banc20200227A74.6318.0914.1215.424.172.93
CIXComp X Inter20200227A590.18260.09269.95265.3914.20-5.81
CIZVictoryShare20200227ETF23.595.054.364.550.680.50
CIZNCitizens Hol20200227A447.39128.64128.22130.060.00-1.43
CJJDChina Jo-Jo20200227A87.3041.5130.1131.318.0510.20
CKHSeacor Holdi20200227A78.4019.3213.2213.945.725.38
CKPTCheckpoint T20200227A102.5248.59-5.3424.0347.3324.61
CKXCKX Lands, I20200227A810.45141.63141.63141.630.000.00
CLColgate-Palm20200227A3.131.410.770.870.640.53
CLARClarus Corpo20200227A56.9523.605.997.2317.5616.65
CLBCore Laborat20200227A24.544.032.152.531.851.50
CLBKColumbia Fin20200227A18.236.543.123.553.372.99
CLBSCaladrius Bi20200227A372.26123.6786.2290.9536.5733.06
CLCTCollectors U20200227A93.5427.2218.2620.157.547.22
CLDBCORTLAND BNC20200227A782.76222.21216.81220.220.001.90
CLDRCloudera, In20200227A11.916.23-3.600.109.846.14
CLDTCHATHAM LODG20200227A23.936.322.983.353.342.97
CLDXCelldex Ther20200227A99.0741.4523.5121.7617.3220.00
CLFCleveland-Cl20200227A16.916.615.084.571.412.03
CLFDClearfield,20200227A119.1346.0935.2028.998.9817.45
CLGXCorelogic, I20200227A27.725.336.936.99-1.59-1.65
CLHClean Harbor20200227A21.257.714.435.253.232.46
CLIMack-Cali Re20200227A25.916.283.743.922.222.35
CLIRClearSign Te20200227A586.87243.02159.94126.1662.77100.58
CLIXProShares Lo20200227ETF26.7842.6339.3039.703.342.95
CLMTCalumet Spec20200227A75.8741.8714.6332.0622.379.82
CLNCColony Credi20200227A35.8910.555.636.434.924.13
CLNEClean Energy20200227A42.8722.059.349.2612.6212.81
CLNYColony Capit20200227A23.687.903.454.184.453.71
CLOUGlobal X Clo20200227ETF25.848.589.124.54-0.534.03
CLPRClipper Real20200227A85.4018.8912.759.965.448.91
CLPSCLPS Incorpo20200227A334.26139.95110.5691.3336.4749.02
CLPTClearPoint N20200227A121.5545.9936.6938.509.447.53
CLRCONTINENTAL20200227A14.816.491.351.693.453.45
CLRBCellectar Bi20200227A186.9289.3126.5332.6967.2357.46
CLRGIQ Chaikin U20200227ETF30.5712.716.898.635.834.08
CLROClearOne, In20200227A1281.98354.76354.76354.760.000.00
CLSCelestica, I20200227A15.847.561.871.755.595.81
CLSDClearside Bi20200227A133.8254.8718.4531.7036.5123.20
CLSKCLEANSPARK I20200227A573.29194.06115.74116.2681.5180.91
CLSNCelsion Corp20200227A191.0084.1672.2472.968.6811.22
CLTLInvesco Trea20200227ETF1.010.500.500.500.000.00
CLUBTown Sports20200227A201.1993.3666.2767.2423.8126.27
CLVSClovis Oncol20200227A16.359.990.213.069.696.94
CLWClearwater P20200227A64.2920.9914.6615.374.335.60
CLWTEuro Tech Ho20200227A282.29111.37104.57103.140.868.15
CLXClorox Compa20200227A4.851.540.820.990.720.56
CLXTCalyxt, Inc.20200227A125.3943.0624.6022.1810.2220.68
CMCanadian Imp20200227A4.401.581.170.730.400.84
CMAComerica Inc20200227A9.462.941.341.311.601.63
CMBMCambium Netw20200227A239.9890.4188.6284.250.656.18
CMBSiShares CMBS20200227ETF25.906.594.854.581.732.01
CMCCommercial M20200227A14.334.271.641.462.632.82
CMCLCaledonia Mi20200227A191.3283.6081.9171.434.6612.25
CMCOColumbus McK20200227A53.5010.707.497.623.163.08
CMCS AAComcast Corp20200227A2.502.620.581.082.041.54
CMCTCIM Commerci20200227A98.0023.6221.7921.651.711.98
CMDCantel Medic20200227A23.674.742.392.522.232.22
CMDYiShares Bloo20200227ETF56.3416.5916.7816.59-0.190.00
CMECME Group In20200227A8.325.553.503.471.512.08
CMFiShares Cali20200227ETF3.090.750.270.260.480.48
CMGChipotle Mex20200227A18.765.212.282.962.642.09
CMICummins Inc.20200227A11.072.951.121.591.841.36
CMLSCumulus Medi20200227A273.0649.0542.1545.224.253.83
CMOCapstead Mor20200227A13.625.942.583.143.362.80
CMPCompass Mine20200227A28.0410.037.427.512.612.52
CMPRCimpress PLC20200227A36.707.002.052.534.814.47
CMRECostamare In20200227A17.127.851.732.956.074.93
CMRXChimerix, In20200227A64.3827.3215.179.6511.8317.68
CMSCMS Energy C20200227A3.002.390.680.800.971.58
CMTCore Molding20200227A112.8037.8213.7043.4224.90-5.62
CMTLComtech Tele20200227A32.2211.575.916.264.365.31
CNXtrackers MS20200227ETF38.5015.5112.0013.942.851.56
CNACNA Financia20200227A16.6610.951.331.653.559.12
CNATConatus Phar20200227A121.9370.6456.5453.7113.2816.91
CNBK AACentury Banc20200227A112.9420.0610.5813.239.496.84
CNBSAmplify Seym20200227ETF72.1017.5013.8116.213.701.29
CNCCentene Corp20200227A6.341.880.480.611.401.27
CNCEConcert Phar20200227A131.6950.3019.2415.8710.1633.03
CNCRLoncar Cance20200227ETF61.9133.856.6916.516.6417.23
CNDTConduent Inc20200227A31.9716.143.044.0312.8112.17
CNETChinaNet Onl20200227A136.5061.6758.1658.153.533.56
CNFRConifer Hold20200227A981.81280.1628.33368.650.00-91.35
CNHICNH INDUSTRI20200227A10.834.061.241.532.812.52
CNICanadian Nat20200227A6.232.550.891.211.661.34
CNKCinemark Hol20200227A9.273.010.320.772.672.25
CNMDCONMED Corpo20200227A26.535.752.212.733.423.02
CNNBCINCINNATI B20200227A131.5934.1034.5434.54-0.44-0.44
CNNECannae Holdi20200227A29.287.123.884.353.232.77
CNOCNO Financia20200227A6.753.220.240.462.992.77
CNOBCenter Banco20200227A33.076.895.654.901.241.99
CNPCenterPoint20200227A7.064.602.692.491.912.12
CNQCanadian Nat20200227A4.052.180.630.881.551.30
CNRCornerstone20200227A38.2213.50-17.14-8.5530.1622.11
CNRGSPDR S&P Ken20200227ETF32.6730.5217.5817.3212.8613.37
CNSCohen & Stee20200227A39.768.914.564.824.354.10
CNSLConsolidated20200227A21.1210.291.843.487.246.83
CNSPCNS Pharmace20200227A93.5555.2145.9133.3313.1321.93
CNSTConstellatio20200227A77.0632.2311.1511.5421.8021.40
CNTGCentogene N.20200227A614.75152.86128.55124.5226.8528.23
CNTYCentury Casi20200227A40.9013.683.784.899.938.86
CNXCNX Resource20200227A21.4010.241.503.328.556.92
CNXMCNX Midstrea20200227A20.755.743.494.272.241.47
CNXNPC Connectio20200227A40.7319.565.799.385.4810.06
CNXTVanEck Vecto20200227ETF47.8814.9712.896.970.987.99
CNYAiShares MSCI20200227ETF39.616.724.485.792.180.94
COGlobal Cord20200227A54.3218.748.267.528.4011.21
COCPCocrystal Ph20200227A96.4154.7722.8739.7831.2715.20
CODACoda Octopus20200227A266.3267.0461.1350.959.0016.23
CODICompass Dive20200227A41.4916.358.636.686.059.66
CODXCo-Diagnosti20200227A183.4046.4720.0424.4919.0221.64
COFCapital One20200227A6.372.030.920.751.111.28
COFSCHOICEONE FI20200227A146.7262.4562.4562.450.000.00
COGCabot Oil &20200227A7.234.382.251.992.122.39
COHNCohen & Comp20200227A470.49206.72166.26177.6642.5431.10
COHRCoherent Inc20200227A41.359.265.245.623.943.65
COHUCohu Inc20200227A40.7010.184.553.845.566.35
COKECoca-Cola Co20200227A76.1017.0014.6114.932.171.98
COLBColumbia Ban20200227A18.604.041.581.552.462.49
COLDAmericold Re20200227A10.892.621.071.331.561.30
COLLCollegium Ph20200227A29.7414.911.256.036.578.75
COLMColumbia Spo20200227A19.755.700.132.265.533.45
COMDirexion Aus20200227ETF49.874.43-11.14-8.2015.5712.62
COMBGraniteShare20200227ETF21.5013.0013.9615.67-0.96-2.67
COMMCommScope Ho20200227A9.875.201.971.793.223.40
COMTiShares Comm20200227ETF22.135.234.264.140.971.09
CONECyrusOne Inc20200227A16.887.091.935.042.292.06
CONNConn's Inc.20200227A26.4412.872.292.095.8410.68
COOThe Cooper C20200227A22.534.171.982.232.191.94
COOPMr. Cooper G20200227A21.309.982.373.583.116.32
COPConocoPhilli20200227A4.592.300.750.501.551.80
COPXGlobal X Cop20200227ETF79.4424.9719.7021.824.013.14
CORCoresite Rea20200227A18.734.873.283.401.581.47
CORECore Mark Ho20200227A29.727.703.032.874.684.85
CORPPIMCO Invest20200227ETF18.499.238.907.910.331.33
CORRCorEnergy In20200227A91.6931.6121.3520.838.6510.78
CORTCorcept Ther20200227A17.196.692.733.263.953.43
CORVCorrevio Pha20200227A89.5751.6327.2332.1322.0119.66
COSTCostco Whole20200227A8.712.211.381.850.830.36
COTYCOTY INC20200227A10.244.421.011.393.413.03
COUPCoupa Softwa20200227A24.846.212.123.314.082.91
COWiPath Series20200227ETN56.0817.8121.4021.14-3.59-3.32
COWNCowen Inc. C20200227A24.296.642.442.333.584.31
COWZPacer US Cas20200227ETF15.996.664.455.282.211.38
CPCanadian Pac20200227A13.463.451.341.702.111.75
CPACopa Holding20200227A22.767.783.313.154.434.65
CPAAConyers Park20200227A927.92133.86133.86133.860.000.00
CPAHCounterpath20200227A148.7362.1335.5140.6625.1121.52
CPBCampbell Sou20200227A6.582.280.790.941.501.34
CPECallon Petro20200227A47.8719.6819.2912.140.077.49
CPFCentral Paci20200227A21.396.230.621.495.624.76
CPGCRESCENT POI20200227A38.6418.039.539.018.509.01
CPHCCanterbury P20200227A296.9671.6382.2472.57-11.69-0.96
CPHIChina Pharma20200227A68.4344.1023.9737.0014.937.07
CPICPI Inflatio20200227ETF28.1410.639.619.761.020.87
CPIXCumberland P20200227A283.5168.2167.8767.870.340.34
CPKChesapeake U20200227A93.2921.3013.3014.587.116.72
CPLGCorePoint Lo20200227A58.4818.8612.4312.926.305.94
CPLPCapital Prod20200227A33.9012.885.345.577.527.33
CPRICapri Holdin20200227A10.463.071.421.241.621.83
CPRTCopart Inc20200227A9.155.781.631.614.184.20
CPRXCatalyst Pha20200227A25.3014.864.573.729.9911.28
CPSCooper-Stand20200227A45.8812.804.095.296.377.51
CPSHCPS Technolo20200227A511.90231.63247.61242.43-15.58-10.43
CPSIComputer Pro20200227A49.2516.252.754.7213.4911.69
CPSSConsumer Por20200227A352.01101.4394.1383.6814.7121.25
CPSTCapstone Tur20200227A127.8550.64-11.57-5.7457.7656.67
CPTCamden Prope20200227A10.803.452.092.181.351.26
CPTACapitala Fin20200227A28.1213.962.764.057.699.89
CPZCalamos Long20200227A135.7958.1651.8452.926.945.30
CQPCheniere Ene20200227A33.1815.798.196.266.209.53
CQQQInvesco Chin20200227ETF43.4811.179.7710.191.400.98
CRCrane Compan20200227A27.275.142.893.212.221.92
CRAICRA Internat20200227A199.1947.2144.3944.021.683.21
CRAKVanEck Vecto20200227ETF74.8042.9236.4231.416.5411.60
CRBNiShares MSCI20200227ETF28.6417.1514.1814.570.002.56
CRBPCorbus Pharm20200227A30.0610.872.821.347.969.53
CRCCalifornia R20200227A39.1319.482.477.2310.2212.23
CRD AACrawford & C20200227A94.6521.7014.85-31.913.1953.37
CRD BBCrawford & C20200227A123.1937.0932.2132.674.894.42
CREECree Inc20200227A19.425.562.172.663.382.90
CREGChina Recycl20200227A344.46110.26106.7783.897.1226.26
CREXCREATIVE REA20200227A1149.44248.06140.61181.45115.3769.46
CRHMCRH Medical20200227A65.6230.3914.788.5914.1721.85
CRICarter's Inc20200227A16.343.840.921.192.922.65
CRISCuris Inc20200227A200.06113.1966.7364.8254.9451.05
CRKComstock Res20200227A36.9720.147.609.8311.5510.32
CRLCharles Rive20200227A21.586.294.044.442.251.85
CRMsalesforce.c20200227A6.422.321.320.781.001.54
CRMDCorMedix Inc20200227A74.3561.6138.6541.9721.5020.19
CRMTAmerica's Ca20200227A94.0720.7811.309.417.3611.34
CRNCCerence Inc.20200227A56.9822.317.898.7115.1114.38
CRNTCeragon Netw20200227A55.6023.9913.4113.389.5910.61
CRNXCrinetics Ph20200227A360.5184.0768.1165.8513.8818.17
CRONCronos Group20200227A18.278.042.563.835.424.21
CROPIQ Global Ag20200227ETF62.9425.19-4.76-4.7630.0330.03
CROXCrocs, Inc.20200227A18.8010.180.670.219.1610.12
CRSCarpenter Te20200227A27.206.802.392.404.414.40
CRSACrescent Acq20200227A41.2244.44-5.10-5.1049.7749.77
CRSPCRISPR Thera20200227A30.379.866.066.393.773.47
CRTCross Timber20200227A146.4252.7235.4342.2310.4710.61
CRTXCortexyme, I20200227A211.5964.1242.8439.7612.6023.98
CRUSCirrus Logic20200227A22.856.42-0.433.376.863.05
CRVLCorvel Corp20200227A72.4515.3212.0612.403.152.92
CRVSCorvus Pharm20200227A112.2936.6115.5714.9017.6721.69
CRWDCrowdStrike20200227A21.686.293.173.243.102.85
CRWSCrown Crafts20200227A41.1527.3626.4326.430.930.93
CRYCryoLife, In20200227A28.177.173.514.203.652.97
CSAVictoryShare20200227ETF36.5715.9424.2725.84-8.36-9.94
CSBVictoryShare20200227ETF36.3914.7912.9113.650.511.14
CSBRChampions On20200227A215.7848.4144.1540.803.477.59
CSCOCisco System20200227A2.451.901.540.510.351.40
CSDInvesco S&P20200227ETF65.7035.2635.7934.18-0.591.07
CSFVictoryShare20200227ETF25.088.428.025.360.403.07
CSFLCenterState20200227A13.437.341.641.532.635.65
CSGPCoStar Group20200227A36.148.133.324.244.733.88
CSGSCSG Systems20200227A23.1612.081.993.923.498.02
CSIICardiovascul20200227A30.3913.152.684.136.018.93
CSIQCanadian Sol20200227A19.746.342.222.674.113.68
CSLCarlisle Com20200227A20.965.902.282.303.613.60
CSLTCASTLIGHT HE20200227A76.2637.2328.9428.967.878.30
CSMProShares La20200227ETF12.685.915.675.650.240.26
CSMLIQ Chaikin U20200227ETF29.828.176.654.951.523.23
CSODCornerstone20200227A14.326.172.703.501.742.66
CSPICSP Inc.20200227A345.57143.36127.35128.5116.1314.95
CSPRCasper Sleep20200227A36.6213.659.7613.372.340.28
CSQCalamos Stra20200227A30.4316.046.437.439.758.74
CSSEChicken Soup20200227A204.6633.7911.0915.6312.8017.72
CSTECaesarstone20200227A32.1610.793.293.777.527.13
CSTLCastle Biosc20200227A171.8037.0324.9523.019.0214.05
CSTMConstellium20200227A11.015.251.031.514.223.74
CSTRCapStar Fina20200227A54.8917.246.5013.1210.544.12
CSUCapital Seni20200227A82.8434.947.291.789.3533.15
CSVCarriage Ser20200227A32.9110.356.426.523.533.82
CSWCCapital Sout20200227A33.6725.346.557.1619.0818.45
CSWICSW Industri20200227A76.9219.927.2613.6910.356.22
CSXCSX Corporat20200227A5.273.561.151.602.411.96
CTASCintas Corp20200227A17.875.031.002.414.032.62
CTBCooper Tire20200227A25.346.492.813.213.613.29
CTBICommunity Tr20200227A89.4817.1510.2210.826.876.34
CTEKCynergisTek,20200227A729.25254.03179.11164.6398.2092.59
CTGComputer Tas20200227A132.0042.8035.1331.895.5910.87
CTHRCharles & Co20200227A275.1989.1076.7082.2310.866.99
CTIBYunhong CTI20200227A637.44368.06362.15362.736.105.51
CTICCTI BioPharm20200227A97.7031.6224.1028.935.152.68
CTLCenturyLink,20200227A8.273.981.971.632.022.36
CTLTCATALENT, IN20200227A12.063.271.031.942.231.33
CTMXCytomX Thera20200227A53.0720.049.1110.188.729.90
CTOConsolidated20200227A58.1216.629.2811.567.155.07
CTRAContura Ener20200227A99.8130.0421.6720.685.449.30
CTRCCentric Bran20200227A212.1260.7945.0457.29-5.783.18
CTRECARTRUST REI20200227A16.724.452.162.642.291.81
CTRMCastor Marit20200227A395.52153.86122.90115.2437.0239.58
CTRNCiti Trends,20200227A52.5710.522.864.917.345.61
CTSCTS Corporat20200227A36.848.092.392.965.705.13
CTSHCognizant Te20200227A5.812.160.330.501.831.66
CTSOCytosorbents20200227A53.5228.9511.029.1916.4619.88
CTTCATCHMARK TI20200227A30.359.885.016.374.853.51
CTVACorteva, Inc20200227A9.253.164.584.88-1.41-1.71
CTXRCitius Pharm20200227A145.1467.5448.7542.2719.5525.38
CTXSCitrix Syste20200227A8.502.831.101.631.461.20
CUBCubic Corpor20200227A24.244.812.222.522.592.29
CUBAHerzfeld Car20200227A217.7562.5953.3253.329.339.34
CUBECubeSmart20200227A3.703.15-0.240.341.712.81
CUBICUSTOMERS BA20200227A26.686.831.610.954.525.87
CUECue Biopharm20200227A78.1929.6312.605.007.6424.35
CUICUI Global,20200227A199.34119.9696.3261.386.1857.36
CULPCulp, Inc.20200227A136.0340.4233.6033.735.716.72
CUOContinental20200227A265.22134.2528.1760.66122.6276.09
CUREDirexion Dai20200227ETF8.822.361.882.300.480.06
CUROCURO Group H20200227A48.2427.9121.5421.05-0.196.91
CUTInvesco MSCI20200227ETF32.759.045.866.913.192.14
CUTRCutera, Inc.20200227A110.4830.3515.9315.218.8015.10
CUZCousins Prop20200227A9.212.540.840.991.701.56
CVACovanta Hold20200227A7.834.021.892.142.121.89
CVBFCVB Financia20200227A5.859.150.621.432.607.47
CVCOCavco Indust20200227A93.2819.4111.2311.926.587.48
CVCYCentral Vall20200227A104.4629.2622.4824.554.804.72
CVECenovus Ener20200227A13.346.20-0.860.417.055.81
CVEOCIVEO CORPOR20200227A119.8964.8350.2547.7316.4017.36
CVETCovetrus, In20200227A25.368.183.013.233.544.92
CVGICommercial V20200227A39.5925.2612.4211.9213.1113.76
CVGWCalavo Growe20200227A34.355.222.472.942.752.28
CVICVR ENERGY,20200227A19.627.513.112.544.394.99
CVIACovia Holdin20200227A134.2645.9720.7020.4224.5325.65
CVLTCommault Sys20200227A20.365.101.591.943.433.15
CVLYCodorus Vall20200227A214.4635.8629.9222.312.4013.51
CVMCel-Sci Corp20200227A44.0746.4613.8819.058.5126.70
CVNACarvana Co.20200227A15.514.132.092.311.941.82
CVRChicago Rive20200227A417.96130.11129.54129.540.560.56
CVSCVS HEALTH C20200227A3.361.57-0.96-0.572.532.14
CVTICovenant Tra20200227A45.8013.157.226.054.967.09
CVUCPI Aerostru20200227A70.9738.6425.1726.868.4311.77
CVVCVD Equipmen20200227A435.04357.05322.94319.3831.7638.10
CVXChevron Corp20200227A3.261.770.721.011.060.77
CVYInvesco Zack20200227ETF35.3020.098.278.0911.8612.04
CWCurtiss-Wrig20200227A48.989.608.048.510.961.10
CWBSPDR Bloombe20200227ETF2.532.351.412.390.94-0.04
CWBCCommunity We20200227A1382.57149.9581.6182.5268.9067.98
CWBRCohBar, Inc.20200227A335.48114.1491.8986.4026.4528.18
CWCOConsolidated20200227A55.5233.827.058.2027.8326.56
CWEBDirexion Dai20200227ETF33.429.683.965.185.734.51
CWENClearway Ene20200227A24.4016.637.496.548.9910.29
CWEN AAClearway Ene20200227A30.2813.6413.8812.92-0.270.81
CWHCamping Worl20200227A21.897.630.310.577.057.06
CWISPDR MSCI AC20200227ETF6.082.210.511.051.701.17
CWKCushman & Wa20200227A31.955.943.464.112.461.83
CWSAdvisorShare20200227ETF71.2221.7113.706.827.9414.97
CWSTCasella Wast20200227A30.1911.264.885.782.575.42
CWTCalifornia W20200227A46.549.543.784.075.475.49
CXDCChina XD Pla20200227A166.27107.4852.4451.4466.7364.16
CXOCONCHO RESOU20200227A13.513.841.001.052.842.79
CXPCOLUMBIA PRO20200227A8.283.850.670.663.193.19
CXSEWisdomTree T20200227ETF35.359.734.426.655.323.08
CXWCoreCivic, I20200227A19.576.643.924.642.732.00
CYCypress Semi20200227A4.322.141.051.111.101.03
CYANCyanotech Co20200227A378.88167.73138.69136.0521.2931.68
CYBWisdomTree20200227ETF115.1021.80-5.19-5.1926.9426.94
CYBECyberoptics20200227A72.8128.4020.4119.867.798.56
CYBRCyberArk Sof20200227A21.627.962.681.755.216.22
CYCCCyclacel Pha20200227A152.52141.0042.3293.93105.0749.29
CYCNCyclerion Th20200227A71.6820.3210.535.507.8414.79
CYDChina Yuchai20200227A41.7311.6111.2011.170.410.43
CYHCommunity He20200227A21.899.402.833.186.506.22
CYRNCYREN Ltd.20200227A166.28213.41200.81200.8712.5412.61
CYRXCryoPort, In20200227A47.6512.628.156.873.635.74
CYTKCytokinetics20200227A32.3911.434.515.706.805.73
CZAInvesco Zack20200227ETF70.5360.1154.7057.504.382.59
CZNCCitizens & N20200227A149.4439.0225.7529.8713.339.19
CZRCaesars Ente20200227A7.795.953.534.262.421.69
CZWICitizens Com20200227A58.6222.518.578.8313.3013.68
CZZCosan Limite20200227A15.949.220.811.167.618.09
DDominion Ene20200227A4.633.671.872.301.791.36
DACDanaos Corpo20200227A69.6222.98-1.7013.5524.039.45
DAIOData I/O Cor20200227A105.4330.0221.5221.288.768.96
DAKTDaktronics I20200227A45.6927.190.774.5827.0423.28
DALDelta Air Li20200227A5.122.47-1.380.403.852.07
DALIFirst Trust20200227ETF17.9520.2518.7119.701.550.56
DALTAnfield Capi20200227ETF38.6315.0319.5519.40-4.51-4.36
DANDana Incorpo20200227A16.934.931.852.013.092.92
DARDARLING INGR20200227A7.893.210.051.033.152.18
DAREDare Bioscie20200227A156.6362.5447.8544.3013.3018.30
DAUDExchange-Tra20200227ETN63.5532.9130.3130.312.592.59
DAUGFT Cboe Vest20200227ETF37.8713.178.4812.524.690.65
DAXGlobal X Fun20200227ETF85.1326.0319.8519.866.196.18
DBDeutsche Ban20200227A10.985.100.141.204.963.90
DBAWXtrackers MS20200227ETF30.4123.6023.2823.460.320.13
DBDDiebold Nixd20200227A19.478.54-0.940.219.358.32
DBEFXtrackers MS20200227ETF3.181.340.14-0.041.191.38
DBEHiM DBi Hedge20200227ETF33.238.418.428.42-0.01-0.01
DBEMXtrackers MS20200227ETF46.637.226.716.730.510.49
DBEUXtrackers MS20200227ETF5.202.461.321.861.140.60
DBEZXtrackers MS20200227ETF26.6719.0410.439.618.639.44
DBGRXtrackers MS20200227ETF71.9111.017.577.373.453.64
DBIDesigner Bra20200227A16.238.791.731.603.197.16
DBJPXtrackers MS20200227ETF11.003.031.511.611.521.42
DBLVAdvisorShare20200227ETF66.2623.7220.2821.393.462.35
DBMFiM DBi Manag20200227ETF28.308.317.318.311.000.00
DBVTDBV Technolo20200227A25.728.153.483.254.524.90
DBXDropbox, Inc20200227A6.077.081.682.375.434.73
DCARDropCar, Inc20200227A251.74195.17164.57164.3131.9331.81
DCHFExchange-Tra20200227ETN41.448.80-8.82-21.4816.9630.24
DCIDonaldson Co20200227A19.165.814.764.211.051.60
DCODucommun Inc20200227A50.7410.605.795.924.584.68
DCOMDime Communi20200227A21.3210.353.013.047.307.45
DCPDCP Midstrea20200227A25.876.072.703.323.362.75
DCPHDeciphera Ph20200227A40.4111.475.086.156.355.33
DDDuPont de Ne20200227A6.211.801.531.450.270.35
DDD3D Systems C20200227A22.538.8130.9521.59-22.59-12.73
DDGProshares Sh20200227ETF78.7324.7220.6020.722.533.99
DDIVFirst Trust20200227ETF22.0123.6119.5017.794.105.83
DDLSWisdomTree D20200227ETF75.8531.0830.7830.200.250.88
DDMProShares Ul20200227ETF6.332.380.510.671.871.71
DDOGDatadog, Inc20200227A21.855.782.943.762.852.02
DDSDillards Inc20200227A37.697.913.213.154.564.76
DDWMWisdomTree D20200227ETF47.6219.6416.5517.703.081.94
DEDeere & Comp20200227A8.952.490.640.871.851.61
DEAEasterly Gov20200227A5.502.690.541.052.151.64
DEACDiamond Eagl20200227A59.6518.7914.6114.832.893.95
DECKDeckers Outd20200227A21.715.012.802.772.212.23
DEEFXtrackers FT20200227ETF107.119.148.868.800.270.34
DEFInvesco Defe20200227ETF26.9613.4310.2411.701.661.72
DEFAiShares Adap20200227ETF34.8624.2624.2624.260.000.00
DEIDouglas Emme20200227A13.034.322.122.412.201.91
DELLDell Technol20200227A15.773.622.202.271.421.36
DEMWisdomTree E20200227ETF16.353.372.763.050.600.31
DENNDENNY'S CORP20200227A14.358.881.141.937.827.03
DESWisdomTree U20200227ETF8.694.192.572.031.622.16
DESPDespegar.com20200227A27.089.328.938.200.381.12
DEURExchange-Tra20200227ETN16.018.3510.638.34-2.280.01
DEUSXtrackers Ru20200227ETF31.2419.1619.8617.21-0.691.94
DEWWisdomTree G20200227ETF39.9518.8919.0118.94-0.15-0.06
DFEWisdomTree E20200227ETF19.827.096.055.581.041.51
DFEBFT Cboe Vest20200227ETF31.5510.749.668.001.082.74
DFENDirexion Dai20200227ETF38.0116.969.4310.017.546.97
DFFNDIFFUSION PH20200227A147.24118.0273.9556.5248.3962.52
DFINDonnelley Fi20200227A35.789.161.963.107.146.07
DFJWisdomTree J20200227ETF93.7420.6119.6519.690.960.92
DFNDReality Shar20200227ETF34.014.464.544.49-0.08-0.03
DFNLDavis Select20200227ETF66.1523.4714.3120.939.042.54
DFSDiscover Fin20200227A8.233.071.570.991.502.08
DFVLiPath US Tre20200227ETF135.8853.2653.2653.260.000.00
DFVSiPath US Tre20200227ETF146.56150.78151.50150.78-0.720.00
DGDollar Gener20200227A8.442.401.351.351.051.05
DGAZVelocityShar20200227ETN23.607.392.452.844.644.55
DGBPExchange-Tra20200227ETN18.477.277.277.270.000.00
DGIC AADonegal Grou20200227A76.4315.459.059.576.425.90
DGIC BBDonegal Grou20200227A1365.46
DGIIDigi Interna20200227A29.0611.693.875.887.825.82
DGLDVelocityShar20200227ETF19.476.244.534.761.351.48
DGLYDigital Ally20200227A233.2867.8360.8448.584.0119.12
DGPDB Gold Doub20200227ETN44.2212.099.8010.232.291.86
DGREWisdomTree T20200227ETF59.838.828.088.080.730.73
DGROiShares Core20200227ETF2.691.240.450.320.790.92
DGRSWisdomTree T20200227ETF44.2310.359.479.470.880.88
DGRWWisdomTree T20200227ETF6.121.891.291.620.600.27
DGSWisdomTree E20200227ETF21.5513.9512.8113.151.140.81
DGTSPDR Global20200227ETF48.1315.008.339.896.515.11
DGXQuest Diagno20200227A7.882.461.100.891.361.57
DGZDB Gold Shor20200227ETN246.93163.20153.65160.019.823.26
DHID.R. Horton20200227A3.302.362.231.350.131.02
DHILDiamond Hill20200227A149.2152.3146.9743.372.887.49
DHRDanaher Corp20200227A7.542.280.220.222.062.06
DHSWisdomTree U20200227ETF5.563.123.593.41-0.47-0.29
DHTDHT HOLDINGS20200227A19.488.394.645.343.743.05
DHXDHI Group, I20200227A53.8817.788.739.907.147.08
DIASPDR Dow Jon20200227ETF1.6830.4129.7929.730.630.68
DIALColumbia Div20200227ETF8.914.274.324.24-0.050.03
DIETDefiance Nex20200227ETF91.2740.3039.9940.330.31-0.02
DIGProShares Ul20200227ETF12.675.684.894.430.781.27
DIMWisdomTree I20200227ETF24.1011.1710.9511.080.220.09
DINDine Brands20200227A30.509.344.975.364.353.98
DINTDavis Select20200227ETF50.2916.1213.6816.292.44-0.17
DIODDiodes Inc20200227A29.2811.044.857.406.223.65
DISThe Walt Dis20200227A2.771.41-2.67-0.804.082.22
DISC AADiscovery, I20200227A6.224.121.642.202.481.92
DISC KKDiscovery, I20200227A8.413.092.771.410.311.69
DISHDISH Network20200227A5.682.370.720.311.652.06
DITAMCON Distri20200227A
DIVGlobal X Sup20200227ETF22.176.864.334.602.532.26
DIVAAGFiQ Hedged20200227ETF66.6729.4422.7521.666.677.76
DIVBiShares U.S.20200227ETF9.3610.94-18.10-18.1829.1529.22
DIVCC-Tracks Exc20200227ETN784.9744.27109.19-65.21
DIVOAmplify CWP20200227ETF42.6421.0125.6918.41-4.682.61
DIVYReality Shar20200227ETF224.7298.2298.2298.220.000.00
DJCBETRACS Bloom20200227ETN81.8429.4529.4529.450.000.00
DJCIETRACS Linke20200227ETN24.8126.075.8823.6720.942.81
DJCODaily Journa20200227A119.8813.56
DJDInvesco Dow20200227ETF49.70170.22178.40108.85-0.6758.75
DJPiPath Bloomb20200227ETN5.943.591.612.101.991.50
DJPYExchange-Tra20200227ETN22.707.837.657.770.180.06
DKDelek US Hol20200227A17.704.981.461.643.513.35
DKLDELEK LOGIST20200227A127.0078.3432.7331.6448.7148.22
DKSDick's Sport20200227A9.934.832.122.452.702.39
DLADelta Appare20200227A206.8351.4238.6743.608.407.87
DLBDolby Labora20200227A12.452.440.721.411.721.03
DLBRVelocityShar20200227ETN188.4932.6911.92-5.6427.0238.25
DLHCDLH Holdings20200227A219.23130.58116.50120.739.4810.03
DLNWisdomTree U20200227ETF4.691.521.291.170.230.35
DLNGDYNAGAS LNG20200227A97.7543.7143.4439.171.824.54
DLPHDelphi Techn20200227A9.635.072.203.072.882.00
DLPNDolphin Ente20200227A217.05143.94150.68110.4913.7333.18
DLRDigital Real20200227A7.072.931.431.461.501.47
DLSWisdomTree I20200227ETF13.936.555.025.121.531.43
DLTHDuluth Holdi20200227A33.5313.296.687.034.906.24
DLTRDollar Tree20200227A6.341.940.440.661.501.28
DLXDeluxe Corpo20200227A16.454.341.421.592.922.76
DMACDiaMedica Th20200227A200.9590.7039.8545.2049.2945.64
DMDVAAM S& P Dev20200227ETF850.6725.928.4719.307.096.57
DMLPDorchester M20200227A67.5322.6515.9214.296.648.39
DMPIDelMar Pharm20200227A207.8989.8249.2139.8840.6950.09
DMRCDigimarc Cor20200227A133.2965.8424.6423.5913.0016.51
DMREDeltaShares20200227ETF66.924.594.594.590.000.00
DMRIDeltaShares20200227ETF148.4035.5733.6033.601.981.98
DMRLDeltaShares20200227ETF92.2340.5838.9941.020.00-0.44
DMRMDeltaShares20200227ETF275.9171.6755.9047.8617.5623.78
DMRSDeltaShares20200227ETF191.3364.6935.9751.314.0913.18
DMTKDermTech, In20200227A333.1566.2947.6745.8319.9520.39
DNKNDunkin' Bran20200227A9.963.642.362.451.281.19
DNLWisdomTree G20200227ETF23.2711.538.1611.283.380.25
DNLIDenali Thera20200227A39.3424.4017.2716.307.208.37
DNNDenison Mine20200227A137.35154.14128.79113.1533.0343.00
DNOVFT Cboe Vest20200227ETF51.1116.1314.498.19-0.107.88
DNOWNOW INC.20200227A14.094.940.220.544.714.40
DNRDenbury Reso20200227A15.3212.721.063.2611.019.51
DODiamond Offs20200227A41.8815.869.928.925.656.93
DOCPHYSICIANS R20200227A5.573.311.851.861.461.44
DOCUDocuSign, In20200227A21.156.244.073.742.012.50
DOGProShares Sh20200227ETF2.741.45-0.030.181.501.28
DOGSArrow Dogs o20200227ETF53.94396.89-65.90-65.91482.48482.49
DOGZDogness (Int20200227A417.0586.3781.9481.694.544.78
DOLWisdomTree I20200227ETF24.877.604.485.213.122.39
DOMODomo, Inc. C20200227A61.5723.717.6113.7013.5410.16
DONWisdomTree U20200227ETF8.134.094.081.890.012.20
DOOWisdomTree i20200227ETF36.0712.887.9912.734.880.15
DOOOBRP Inc. Com20200227A26.146.791.663.054.973.73
DOORMASONITE INT20200227A38.207.563.995.263.442.30
DORMDorman Produ20200227A33.347.593.385.264.192.33
DOVDover Corpor20200227A12.103.702.712.361.001.34
DOWDow Inc.20200227A8.232.782.362.140.420.64
DOXAmdocs Limit20200227A8.912.150.881.041.201.11
DPHCDiamondPeak20200227A42.66
DPSTDirexion Dai20200227ETF42.2211.738.4210.372.671.36
DPWDPW Holdings20200227A176.1678.5664.6160.629.6717.93
DPZDomino's Piz20200227A14.514.480.521.553.972.93
DRADDigirad Corp20200227A205.5586.0360.0657.556.1826.87
DREDuke Realty20200227A3.802.040.640.581.401.45
DRHDiamondRock20200227A10.825.011.591.603.423.41
DRIDarden Resta20200227A8.333.040.930.982.102.07
DRIODarioHealth20200227A296.7984.3460.7639.7618.1244.94
DRIPDirexion Dai20200227ETF37.0627.038.1017.074.939.75
DRIVGlobal X Aut20200227ETF54.9416.1013.2013.482.892.61
DRNDirexion Dai20200227ETF49.6223.1416.7617.775.895.41
DRNADicerna Phar20200227A39.4110.516.476.773.843.75
DRQDril-Quip, I20200227A48.4210.404.886.144.384.25
DRRXDurect Corp20200227A57.7623.518.7110.3214.0213.22
DRSKAptus Define20200227ETF24.686.046.166.08-0.12-0.04
DRTTDIRTT Enviro20200227A151.00107.5959.3276.5634.1530.93
DRVDirexion Dai20200227ETF54.9028.9417.4322.3810.196.62
DRWWisdomTree G20200227ETF30.396.171.763.724.412.45
DSDrive Shack20200227A44.2918.8213.9212.324.176.49
DSEDuff & Phelp20200227A97.6941.3234.7535.434.345.75
DSGXDescartes Sy20200227A23.905.162.603.212.511.95
DSIiShares MSCI20200227ETF8.074.682.923.681.761.00
DSKEDaseke, Inc.20200227A108.1537.2623.3818.7313.9918.55
DSLVVelocityShar20200227ETF25.598.526.645.421.893.10
DSPGDSP Group In20200227A30.8713.632.392.9411.4710.93
DSSDocument Sec20200227A116.0667.7937.2146.0324.6221.95
DSSIDiamond S Sh20200227A47.6211.034.004.206.706.82
DSTLDistillate U20200227ETF31.7516.4714.9715.401.511.08
DSWLDeswell Indu20200227A326.34140.34140.34140.340.000.00
DSXDiana Shippi20200227A53.5028.149.857.3116.7320.84
DTDynatrace, I20200227A24.977.883.201.904.665.97
DTDWisdomTree U20200227ETF6.072.662.092.610.570.06
DTEDTE Energy C20200227A6.512.661.511.591.151.07
DTEADAVIDsTEA In20200227A178.9483.6919.6718.0369.6766.42
DTECALPS Disrupt20200227ETF35.9714.9315.0314.97-0.11-0.04
DTHWisdomTree I20200227ETF23.219.459.549.57-0.08-0.11
DTILPrecision Bi20200227A67.5620.808.6512.1010.828.70
DTNWisdomTree U20200227ETF5.8522.747.5111.4815.3111.32
DTODB Crude Oil20200227ETN251.6173.9549.4869.7324.174.22
DTSSDatasea Inc.20200227A971.51368.38322.34363.2537.615.30
DTULiPath US Tre20200227ETF101.030.000.000.000.000.00
DTUSiPath US Tre20200227ETF347.2742.8041.7741.771.021.02
DTYLiPath US Tre20200227ETF10.8822.8723.4522.87-0.580.00
DUGProShares Ul20200227ETF13.5414.5614.5712.46-0.462.10
DUKDuke Energy20200227A4.301.940.290.441.651.50
DUOTDuos Technol20200227A363.00136.8296.4496.4440.8640.86
DURAVanEck Vecto20200227ETF11.9727.1227.2127.11-0.080.01
DUSADavis Select20200227ETF55.0314.290.201.2514.1113.06
DUSLDirexion Dai20200227ETF51.8222.6514.3817.292.125.30
DUSTDirexion Dai20200227ETF18.448.183.053.975.074.11
DVADaVita Inc.20200227A9.864.282.192.422.101.87
DVAXDynavax Tech20200227A28.8516.296.347.839.958.49
DVDDover Motors20200227A164.3396.3390.7090.006.036.67
DVLUFirst Trust20200227ETF77.649.089.169.16-0.08-0.08
DVNDevon Energy20200227A6.673.922.372.251.561.68
DVOLFirst Trust20200227ETF19.438.186.487.361.710.82
DVOPSource Divid20200227ETF82.7637.3735.3435.342.032.03
DVPDeep Value E20200227ETF29.548.065.576.832.491.23
DVYiShares Sele20200227ETF4.172.060.930.971.131.08
DVYAiShares Asia20200227ETF61.3643.5742.0141.601.571.97
DVYEiShares Emer20200227ETF20.056.455.225.181.241.27
DWASInvesco DWA20200227ETF31.6912.6112.5612.150.050.46
DWATArrow Invest20200227ETF120.1863.4745.5745.5718.0218.02
DWAWAdvisorShare20200227ETF26.335.635.326.000.31-0.37
DWCRArrow DWA Co20200227ETF699.54
DWEQAdvisorShare20200227ETF53.0211.8113.4312.21-1.62-0.41
DWFISPDR Dorsey20200227ETF10.0710.319.869.870.450.44
DWLDDavis Select20200227ETF40.1514.779.3812.025.402.75
DWMWisdomTree I20200227ETF23.958.767.868.490.900.27
DWMCAdvisorShare20200227ETF261.2890.0590.0590.050.000.00
DWMFWisdomTree I20200227ETF41.4420.4820.5120.48-0.030.00
DWPPFirst Trust20200227ETF56.2211.3211.6211.73-0.29-0.41
DWSHAdvisorShare20200227ETF44.3425.1711.2613.613.2211.33
DWSNDawson Geoph20200227A140.73143.50127.23115.2632.2030.52
DWUSAdvisorShare20200227ETF40.6410.7811.6910.26-0.910.52
DWXSPDR S&P Int20200227ETF11.853.733.123.480.610.24
DXDynex Capita20200227A19.537.414.514.812.892.61
DXCDXC Technolo20200227A10.463.242.972.610.250.64
DXCMDexCom, Inc.20200227A24.716.544.174.042.322.51
DXDProShares Ul20200227ETF5.422.690.181.042.511.65
DXGEWisdomTree G20200227ETF72.8221.0813.6713.857.447.25
DXJWisdomTree J20200227ETF2.201.270.100.211.181.07
DXJSWisdomTree J20200227ETF55.699.667.978.451.691.21
DXLGDestination20200227A664.01157.03137.67132.9219.1724.28
DXPEDXP Enterpri20200227A101.7218.194.065.3212.8112.87
DXYNDixie Group20200227A290.64122.9163.08117.6860.205.28
DYDycom Indust20200227A28.017.692.843.783.463.90
DYAIDyadic Inter20200227A110.2858.6952.4737.514.4421.05
DYLSWisdomTree D20200227ETF30.008.768.068.750.700.01
DYNFBlackRock U.20200227ETF16.499.058.338.300.720.75
DYNTDynatronics20200227A203.2991.5766.8674.6924.7416.86
DZKDirexion Dai20200227ETF24.737.337.826.15-0.491.17
DZSIDASAN Zhone20200227A147.0036.3029.7229.976.046.36
DZZDB Gold Doub20200227ETN152.5273.29116.9566.93-41.146.41
EAElectronic A20200227A6.541.921.041.040.880.88
EAFGrafTech Int20200227A13.906.28-0.561.096.585.19
EAGGiShares ESG20200227ETF7.483.023.063.01-0.030.01
EARNELLINGTON RE20200227A37.7510.407.116.843.303.57
EARSAuris Medica20200227A240.31146.0759.1372.4699.0174.97
EASGXtrackers MS20200227ETF18.255.80-7.87-10.4513.6716.27
EASIAmplify EASI20200227ETF31.8910.609.8810.130.730.48
EASTEASTSIDE DIS20200227A316.84111.38108.04107.973.723.44
EATBrinker Inte20200227A19.465.431.782.513.632.93
EBEventbrite,20200227A27.117.863.004.654.813.21
EBAYeBay Inc20200227A3.0012.4310.9311.171.511.28
EBFEnnis, Inc.20200227A17.893.942.472.171.471.78
EBIXEbix Inc20200227A31.4211.941.863.915.797.94
EBIZGlobal X E-c20200227ETF31.9911.5212.1412.00-0.61-0.47
EBMTEagle Bancor20200227A89.1616.6111.0012.825.193.80
EBNDSPDR Bloombe20200227ETF5.697.507.667.65-0.15-0.15
EBSEmergent Bio20200227A25.137.303.153.574.073.73
EBSBMeridian Ban20200227A20.355.66-0.52-0.176.185.84
EBTCEnterprise B20200227A182.1449.5035.5642.0410.107.45
ECHiShares MSCI20200227ETF18.7412.533.793.798.929.04
ECHOEcho Global20200227A47.359.563.393.884.085.63
ECLEcolab, Inc.20200227A8.182.650.430.372.222.28
ECLNFirst Trust20200227ETF17.4311.3813.6411.38-2.260.00
ECNSiShares MSCI20200227ETF82.9827.9727.2627.480.710.48
ECOLUS Ecology,20200227A45.7114.909.5510.124.674.79
ECOMCHANNELADVIS20200227A50.5311.834.676.126.005.72
ECONColumbia Eme20200227ETF57.5314.0717.6717.74-3.60-3.68
ECORelectroCore,20200227A123.41117.93-24.7460.76144.0458.35
ECOWPacer Emergi20200227ETF53.0917.5117.5117.510.000.00
ECPGEncore Capit20200227A47.178.622.314.635.103.98
ECTECA Marcellu20200227A372.9767.2676.9876.81-9.93-9.52
EDConsolidated20200227A6.302.070.610.951.451.11
EDCDirexion Dai20200227ETF7.942.881.310.291.572.59
EDENiShares MSCI20200227ETF44.9324.0616.0516.361.987.66
EDITEditas Medic20200227A29.2812.819.859.342.613.48
EDIVSPDR S&P Eme20200227ETF45.5113.8511.5912.702.251.15
EDNTEdison Natio20200227A420.97216.14-18.9412.37248.27209.71
EDOGALPS Emergin20200227ETF56.9939.8439.8439.840.000.00
EDOWFirst Trust20200227ETF31.094.315.704.09-1.390.22
EDRYEuroDry Ltd.20200227A1270.93402.29402.29402.290.000.00
EDSAEdesa Biotec20200227A175.8884.9066.8159.8819.9625.04
EDUCEducational20200227A252.6038.8646.2037.87-2.461.09
EDVVanguard Wor20200227ETF9.843.040.961.322.061.72
EDZDirexion Dai20200227ETF4.492.100.01-0.302.092.39
EEEl Paso Elec20200227A2.704.150.75-0.190.184.27
EEFTEuronet Worl20200227A18.533.312.452.520.820.80
EEHELEMENTS Lin20200227ETN725.97
EELVInvesco S&P20200227ETF40.0411.9510.8711.081.080.88
EEMiShares MSCI20200227ETF2.432.281.361.370.920.92
EEMAiShares MSCI20200227ETF34.797.712.935.374.792.35
EEMDAAM S&P Emer20200227ETF131.7320.3020.4919.76-0.190.54
EEMOInvesco S&P20200227ETF95.0229.4315.6515.5013.7613.92
EEMSiShares MSCI20200227ETF75.8918.9414.2615.564.683.38
EEMViShares Edge20200227ETF5.031.751.371.170.370.58
EEMXSPDR MSCI Em20200227ETF35.955.877.156.51-1.28-0.64
EESWisdomTree U20200227ETF21.067.637.167.430.470.20
EETProShares Ul20200227ETF41.5814.4112.2012.562.211.85
EEVProShares Tr20200227ETF7.173.002.251.380.751.62
EEXEmerald Hold20200227A54.0911.214.575.196.426.02
EFAiShares MSCI20200227ETF1.581.000.300.260.700.74
EFADProShares MS20200227ETF20.494.914.104.270.810.65
EFASGlobal X MSC20200227ETF55.2314.3211.3011.433.032.90
EFAViShares Edge20200227ETF1.601.510.891.030.620.49
EFAXSPDR MSCI EA20200227ETF44.1617.2916.3516.360.940.93
EFCEllington Fi20200227A9.915.150.050.585.114.58
EFGiShares MSCI20200227ETF25.518.266.937.051.331.20
EFNLiShares MSCI20200227ETF45.6111.1810.0711.061.100.12
EFOProShares Ul20200227ETF64.6321.6821.6820.770.000.91
EFOIEnergy Focus20200227A206.74160.54122.76120.7139.1440.30
EFSCEnterprise F20200227A40.6214.358.416.755.957.62
EFUProShares Tr20200227ETF31.3110.7810.6310.820.15-0.04
EFViShares MSCI20200227ETF5.132.541.751.950.600.58
EFXEquifax, Inc20200227A13.673.660.421.163.242.49
EFZProShares Tr20200227ETF11.393.692.142.351.561.34
EGANeGain Corpor20200227A50.1236.102.9011.9535.5025.47
EGBNEagle Bancor20200227A27.9111.022.983.678.197.50
EGHT8x8, Inc. Co20200227A13.312.851.831.051.011.80
EGLEEagle Bulk S20200227A49.8119.634.08-1.8314.1121.50
EGOEldorado Gol20200227A11.675.901.211.514.644.39
EGOVNIC Inc20200227A29.5017.166.944.2810.3913.14
EGPEastGroup Pr20200227A27.347.013.594.053.432.96
EGPTVanEck Vecto20200227ETF147.8332.6338.7638.88-6.13-6.24
EGRXEagle Pharma20200227A43.5410.616.247.004.123.61
EGYVaalco Energ20200227A76.8329.8815.0816.1210.4213.70
EHCEncompass He20200227A17.634.582.702.841.871.75
EHTHeHealth, Inc20200227A42.2911.914.585.515.156.38
EIDOiShares MSCI20200227ETF4.802.241.010.521.231.72
EIDXEidos Therap20200227A215.4853.9939.5339.0512.6814.98
EIGEmployers Ho20200227A23.655.742.072.503.673.24
EIGIEndurance In20200227A34.9219.98-3.26-0.6616.7020.51
EIGREiger BioPha20200227A70.2124.578.4910.8215.1613.90
EINCVanEck Vecto20200227ETF295.99104.2976.3097.3221.496.93
EIRLiShares MSCI20200227ETF73.0522.929.3217.8613.555.07
EISiShares MSCI20200227ETF58.2232.8637.6331.39-4.731.47
EIXEdison Inter20200227A8.002.581.381.681.200.90
EJANInnovator MS20200227ETF75.6612.4410.4011.581.970.86
EJULInnovator MS20200227ETF45.297.673.693.583.984.09
EKARIdeanomics N20200227ETF34.568.507.138.501.370.00
EKSOEkso Bionics20200227A91.9874.34-10.8054.7478.9719.63
ELThe Estee La20200227A8.735.394.333.851.061.54
ELAEnvela Corpo20200227A189.46117.5290.4691.1628.7627.18
ELANElanco Anima20200227A7.132.311.291.071.021.24
ELDWisdomTree E20200227ETF39.988.238.008.080.230.15
ELFe.l.f. Beaut20200227A20.615.901.562.054.323.85
ELGXEndologix In20200227A183.2073.9048.2855.9926.3317.94
ELLOEllomay Capi20200227A876.4238.3738.3738.320.000.06
ELMDElectromed,20200227A124.3935.1824.8123.837.7811.32
ELOXEloxx Pharma20200227A125.29115.6576.3287.4120.1128.58
ELSEquity Lifes20200227A11.754.501.262.803.241.71
ELSEElectro-Sens20200227A232.4137.8829.4029.408.508.50
ELTKEltek Ltd20200227A186.3977.9269.7467.599.0610.39
ELVTElevate Cred20200227A37.9515.868.8210.306.975.56
ELYCallaway Gol20200227A11.853.771.341.632.432.13
EMAGVanEck Vecto20200227ETF99.5946.3046.3046.300.000.00
EMANeMagin Corpo20200227A211.34111.72105.27111.08-3.690.33
EMBiShares J.P.20200227ETF0.910.850.350.430.500.41
EMBHiShares Inte20200227ETF34.0311.4612.1111.78-0.65-0.33
EMCBWisdomTree E20200227ETF93.2945.5745.2945.290.280.28
EMCFEmclaire Fin20200227A521.45157.54161.03154.830.002.70
EMCGWisdomTree E20200227ETF57.3629.0612.9430.060.69-1.01
EMDVProShares MS20200227ETF55.5810.957.908.093.052.86
EMEEMCOR Group,20200227A41.4715.738.198.846.656.91
EMFMGlobal X MSC20200227ETF57.5424.4027.5225.27-4.38-0.87
EMGFiShares Edge20200227ETF34.109.077.637.711.441.36
EMHYiShares J.P.20200227ETF9.622.892.242.390.650.50
EMIFiShares Emer20200227ETF74.8724.4617.9917.996.466.46
EMIHXtrackers Em20200227ETF89.6217.2217.5517.01-0.330.21
EMKREmcore Corp20200227A95.00100.3355.2454.7251.3648.89
EMLEastern Comp20200227A354.7866.7062.5063.741.852.97
EMLCVanEck Vecto20200227ETF3.051.020.360.440.660.58
EMLPFirst Trust20200227ETF6.952.341.860.820.471.52
EMMFWisdomTree E20200227ETF112.7626.4826.3926.480.090.00
EMMSEmmis Commun20200227A134.1743.8739.6042.784.321.12
EMNEastman Chem20200227A11.673.232.081.911.151.32
EMNTPIMCO Enhanc20200227ETF7.573.024.273.02-1.260.00
EMPEntergy Miss20200227A50.6112.2110.9711.041.121.16
EMQQEMQQ The Eme20200227ETF32.476.646.977.66-0.33-1.01
EMREmerson Elec20200227A7.802.69-0.040.182.722.51
EMSGXtrackers MS20200227ETF39.1415.4515.4515.450.000.00
EMSHProShares Sh20200227ETF53.2511.0527.8311.05-16.770.00
EMTLSPDR DoubleL20200227ETF19.7216.9716.7316.730.240.24
EMTYProShares De20200227ETF24.0713.3312.7412.810.290.52
EMXEMX Royalty20200227A99.3054.6032.3136.234.7418.06
EMXCiShares MSCI20200227ETF51.6315.4815.1113.830.361.65
ENBEnbridge, In20200227A2.832.041.700.830.341.22
ENBLENABLE MIDST20200227A16.0611.062.486.885.464.20
ENDPEndo Interna20200227A18.248.552.244.324.894.23
ENFRAlerian Ener20200227ETF60.6034.2532.1131.672.142.58
ENGENGlobal Cor20200227A324.49193.44135.25134.9060.4659.65
ENLCENLINK MIDST20200227A27.9115.164.3311.108.144.03
ENLVEnlivex Ther20200227A175.6259.5435.1946.2411.0813.31
ENOBEnochian Bio20200227A143.4538.7830.5728.177.7210.60
ENORiShares MSCI20200227ETF45.7016.779.3613.727.413.05
ENPHEnphase Ener20200227A14.995.312.723.122.572.20
ENREnergizer Ho20200227A12.863.881.562.342.301.54
ENSEnerSys, Inc20200227A32.697.242.743.064.504.18
ENSGThe Ensign G20200227A27.649.383.454.005.845.38
ENSVEnservco Cor20200227A123.8688.7085.9881.030.617.72
ENTGlobal Eagle20200227A296.67164.9889.2578.4350.2184.69
ENTAEnanta Pharm20200227A31.737.115.064.801.782.30
ENTGEntegris Inc20200227A14.835.030.211.444.863.62
ENTRERShares Ent20200227ETF35.6511.4815.4812.13-3.99-0.65
ENTXEntera Bio L20200227A1212.86358.40308.68308.6851.2251.22
ENVENVESTNET, I20200227A28.655.380.303.934.951.46
ENVAEnova Intern20200227A31.2810.302.953.706.706.59
ENZEnzo Biochem20200227A89.5533.2524.6623.126.8710.12
ENZLiShares Trus20200227ETF36.4613.778.488.555.315.24
EOGEOG Resource20200227A9.232.700.841.241.861.46
EOLSEvolus, Inc.20200227A63.7521.8415.4713.995.797.84
EPACEnerpac Tool20200227A29.907.293.754.173.493.11
EPAMEPAM SYSTEMS20200227A34.457.442.523.284.834.15
EPAYBottomline T20200227A29.6616.211.902.504.1313.38
EPCEdgewell Per20200227A23.285.901.482.554.423.34
EPDEnterprise P20200227A4.642.534.354.55-1.80-2.01
EPHEiShares MSCI20200227ETF15.127.603.303.894.403.81
EPIWisdomTree I20200227ETF4.642.171.140.921.031.25
EPIXESSA Pharma20200227A616.81164.94166.5186.25-14.7376.48
EPMEvolution Pe20200227A71.6220.159.947.258.4012.89
EPOLiShares MSCI20200227ETF6.512.690.701.092.001.59
EPPiShares MSCI20200227ETF8.074.823.723.331.091.49
EPREPR Properti20200227A14.173.541.642.351.901.19
EPRFInnovator S&20200227ETF28.8422.356.226.0416.2016.38
EPRTEssential Pr20200227A13.995.031.271.633.723.41
EPSWisdomTree U20200227ETF10.153.92-1.52-2.065.435.97
EPSNEpsilon Ener20200227A154.7363.9625.6424.9340.4239.48
EPUiShares MSCI20200227ETF46.2718.4816.1817.692.300.79
EPVProShares Ul20200227ETF43.0414.037.158.086.905.97
EPZMEpizyme, Inc20200227A35.9117.585.014.9612.4812.77
EQEquillium, I20200227A253.0085.14114.00132.33-56.16-47.07
EQALInvesco Russ20200227ETF11.736.943.894.163.062.79
EQBKEquity Bancs20200227A82.6320.6816.4715.303.165.37
EQCEquity Commo20200227A8.812.850.881.021.981.83
EQHEquitable Ho20200227A9.624.630.811.753.742.89
EQIXEquinix, Inc20200227A22.465.032.542.492.482.54
EQLALPS Equal S20200227ETF28.598.848.238.700.610.13
EQMEQM Midstrea20200227A30.3610.126.528.032.622.11
EQREquity Resid20200227A7.592.701.261.451.441.25
EQRRProShares Eq20200227ETF22.767.76-0.77-0.418.548.21
EQSEquus Total20200227A339.72398.46393.07393.075.475.47
EQTEQT CORP20200227A27.269.831.972.147.307.69
EQWLInvesco S&P20200227ETF43.8617.6316.4116.650.350.97
EQXEquinox Gold20200227A35.5313.9810.5513.382.170.59
ERAERA GROUP IN20200227A32.9411.857.188.644.273.21
ERFEnerplus Cor20200227A23.5410.651.871.878.038.77
ERIEldorado Res20200227A19.309.484.765.862.683.60
ERIEErie Indemni20200227A37.888.425.175.503.252.92
ERIIEnergy Recov20200227A22.8416.595.957.4310.409.23
ERMEquityCompas20200227ETF59.9427.2027.2027.200.000.00
EROSEROS INTERNA20200227A46.2219.099.664.098.6414.97
ERSXERShares Non20200227ETF142.76
ERUSiShares MSCI20200227ETF15.144.742.192.992.551.75
ERXDirexion Dai20200227ETF13.298.255.915.452.362.81
ERYDirexion Dai20200227ETF12.788.232.943.453.624.76
ESEversource E20200227A4.964.21-0.040.094.284.15
ESBKElmira Savin20200227A447.9072.6344.6544.6529.1729.17
ESCAEscalade Inc20200227A368.91107.5595.4189.6713.4917.76
ESEESCO Technol20200227A37.816.992.723.734.223.26
ESEAEuroseas Ltd20200227A359.80123.01115.86100.5911.7422.80
ESGFlexShares T20200227ETF10.134.131.101.841.412.28
ESGDiShares Trus20200227ETF13.885.654.985.710.67-0.06
ESGEiShares, Inc20200227ETF12.434.203.563.850.640.35
ESGGFlexShares S20200227ETF20.375.725.675.390.050.33
ESGNColumbia Sus20200227ETF108.6035.6835.1335.040.000.63
ESGREnstar Group20200227A94.6727.0421.0521.694.084.78
ESGSColumbia Sus20200227ETF60.6225.5419.2820.726.284.83
ESGUiShares Trus20200227ETF7.242.111.371.750.740.36
ESGVVanguard ESG20200227ETF9.302.531.522.071.010.46
ESIElement Solu20200227A10.665.521.012.054.513.49
ESLTElbit System20200227A83.3425.1917.1217.778.087.43
ESMLiShares ESG20200227ETF27.8012.296.777.385.534.92
ESNGDirexion MSC20200227ETF94.88104.24104.24104.240.000.00
ESNTEssent Group20200227A11.132.321.101.021.221.30
ESPEspey Mfg. &20200227A431.52156.37156.37156.370.000.00
ESPOVanEck Vecto20200227ETF21.737.174.795.382.391.80
ESPREsperion The20200227A33.679.59-5.101.6614.187.93
ESQEsquire Fina20200227A351.84110.09108.59103.096.827.02
ESRTEMPIRE STATE20200227A8.534.261.241.683.092.58
ESSEssex Proper20200227A14.963.971.281.952.692.02
ESSAESSA Bancorp20200227A651.76152.3098.6695.394.2454.31
ESTAEstablishmen20200227A144.8837.4220.6323.943.8113.12
ESTCElastic N.V.20200227A29.077.593.375.243.442.35
ESTEEarthstone E20200227A46.6719.355.222.4912.9716.89
ESXBCommunity Ba20200227A82.1919.1713.8416.045.343.14
ETEnergy Trans20200227A9.444.492.192.752.301.74
ETFCE*Trade Fina20200227A3.872.801.981.880.820.92
ETHEthan Allen20200227A24.655.671.000.894.604.78
ETHOETF Managers20200227ETF58.6524.3420.6321.663.602.68
ETMEntercom Com20200227A34.0413.6710.815.702.717.98
ETNEaton Corpor20200227A6.522.331.511.100.821.23
ETNB89bio, Inc.20200227A638.57145.34148.60139.370.366.17
ETONEton Pharmac20200227A168.1463.5923.6726.0435.7237.82
ETREntergy Corp20200227A7.012.361.241.431.120.93
ETRNEquitrans Mi20200227A15.867.573.254.534.013.02
ETSYEtsy, Inc.20200227A14.989.926.668.053.221.87
ETTXEntasis Ther20200227A525.8654.5754.6254.62-0.06-0.06
EUDGWisdomTree E20200227ETF68.6110.7910.189.600.601.19
EUDVProShares MS20200227ETF27.7912.486.915.235.567.23
EUFNiShares MSCI20200227ETF6.123.060.441.022.622.04
EUMProShares Tr20200227ETF5.453.431.151.472.281.96
EUMFWisdomTree E20200227ETF45.6974.5474.5474.540.000.00
EUMViShares Edge20200227ETF24.705.204.184.271.020.93
EURLDirexion Dai20200227ETF22.158.387.416.380.972.00
EURNEURONAV NV20200227A10.984.97-0.070.315.044.66
EURZXtrackers Eu20200227ETF99.5769.0069.2569.00-0.250.00
EUSAiShares MSCI20200227ETF17.705.304.024.961.280.34
EUSCWisdomTree E20200227ETF38.798.027.415.890.612.14
EVEaton Vance20200227A18.724.422.222.462.201.95
EVAEnviva Partn20200227A71.6837.6621.6726.2613.5211.41
EVBGEverbridge,20200227A26.926.433.343.853.082.59
EVBNEvans Bancor20200227A177.9158.6354.6751.084.957.54
EVCEntravision20200227A60.8127.3110.7916.068.9511.19
EVEREverQuote, I20200227A69.7118.978.6111.719.077.26
EVFMEvofem Biosc20200227A78.7024.6212.8011.169.7213.45
EVGNEVOGENE LTD.20200227A226.3373.8370.7272.580.011.22
EVHEvolent Heal20200227A31.229.426.276.592.882.84
EVIEVI Industri20200227A102.1134.1534.1829.80-0.464.33
EVKEver-Glory I20200227A493.04208.92258.30158.420.0049.94
EVLOEvelo Biosci20200227A279.58107.5772.6163.978.6744.17
EVOKEvoke Pharma20200227A202.0887.0632.7964.7047.8622.35
EVOLEvolving Sys20200227A432.44242.0494.8868.57170.96177.22
EVOPEVO Payments20200227A54.0914.088.4210.475.373.62
EVREvercore Inc20200227A16.913.842.032.271.811.57
EVRGEvergy, Inc.20200227A7.172.511.271.631.240.88
EVRIEveri Holdin20200227A18.726.500.921.965.574.55
EVSIEnvision Sol20200227A202.64145.0466.5767.3197.8683.49
EVTCEVERTEC, INC20200227A15.434.971.632.083.322.89
EVXVanEck Vecto20200227ETF64.2748.7227.6727.95-0.97-1.25
EWEdwards Life20200227A11.022.520.841.011.681.51
EWAiShares MSCI20200227ETF4.782.190.430.641.771.55
EWBCEast-West Ba20200227A16.465.851.922.694.003.22
EWCiShares MSCI20200227ETF3.581.730.430.691.301.04
EWCOInvesco Exch20200227ETF48.637.313.643.893.673.42
EWDiShares MSCI20200227ETF5.902.120.690.501.431.62
EWGiShares MSCI20200227ETF3.721.710.540.141.171.57
EWGSiShares MSCI20200227ETF30.0915.7216.3415.28-0.620.45
EWHiShares MSCI20200227ETF4.392.040.600.811.441.23
EWIiShares MSCI20200227ETF3.641.870.140.151.731.73
EWJiShares MSCI20200227ETF1.861.020.160.140.860.88
EWJEiShares MSCI20200227ETF32.6617.7617.1516.860.620.90
EWJViShares MSCI20200227ETF25.969.728.888.890.840.83
EWKiShares MSCI20200227ETF17.684.813.343.091.471.72
EWLiShares MSCI20200227ETF2.611.16-0.01-0.031.181.20
EWMiShares MSCI20200227ETF4.261.930.960.910.981.02
EWMCInvesco S&P20200227ETF46.247.837.127.900.71-0.07
EWNiShares MSCI20200227ETF7.412.981.932.000.900.99
EWOiShares MSCI20200227ETF62.1611.379.979.721.411.66
EWPiShares MSCI20200227ETF3.961.541.141.030.410.51
EWQiShares MSCI20200227ETF3.481.590.170.111.421.48
EWREInvesco S&P20200227ETF21.364.152.472.231.681.93
EWSiShares MSCI20200227ETF4.952.170.020.152.152.02
EWSCInvesco S&P20200227ETF46.2111.137.017.584.133.56
EWTiShares MSCI20200227ETF2.651.19-0.10-0.111.291.30
EWUiShares MSCI20200227ETF3.341.520.320.181.201.33
EWUSiShares MSCI20200227ETF57.4616.7015.8115.670.831.04
EWVProShares Tr20200227ETF27.1910.556.788.653.771.89
EWWiShares MSCI20200227ETF2.802.401.611.550.800.86
EWXSPDR S&P Eme20200227ETF27.9610.289.299.490.990.79
EWYiShares MSCI20200227ETF1.810.92-0.02-0.120.941.04
EWZiShares MSCI20200227ETF2.591.390.190.141.201.25
EWZSiShares MSCI20200227ETF30.2439.0938.5138.800.580.30
EXASExact Scienc20200227A15.914.212.012.532.181.68
EXCExelon Corpo20200227A2.533.270.360.571.072.69
EXELExelixis Inc20200227A9.253.781.091.882.701.90
EXFOEXFO INC.20200227A133.1653.7549.7143.033.1610.66
EXIiShares Glob20200227ETF29.058.376.748.851.63-0.49
EXKEndeavour Si20200227A58.1125.9013.1713.4211.3012.46
EXLSExlService H20200227A82.9616.269.2110.206.285.97
EXPEagle Materi20200227A24.397.791.704.046.113.75
EXPCExperience I20200227A53.7730.0630.0630.060.000.00
EXPDExpeditors I20200227A7.345.640.941.571.714.05
EXPEExpedia Grou20200227A8.783.121.861.351.271.77
EXPIeXp World Ho20200227A73.0524.835.679.0815.5115.74
EXPOExponent Inc20200227A27.606.593.243.573.283.02
EXPRExpress, Inc20200227A27.9711.673.535.348.006.31
EXRExtra Space20200227A10.372.981.361.481.621.50
EXTNExterran Cor20200227A103.4045.2010.6211.2235.3235.42
EXTRExtreme Netw20200227A20.3313.182.387.266.515.92
EYENational Vis20200227A19.806.522.541.833.344.68
EYEGEyegate Phar20200227A132.8056.1537.4330.4119.8426.05
EYENEyenovia, In20200227A285.19165.07154.84123.3921.3741.81
EYESSecond Sight20200227A128.13148.2080.6744.4475.53109.46
EYLDCambria Emer20200227ETF83.6543.5525.0824.241.4218.30
EYPTEyePoint Pha20200227A85.6137.9128.2023.687.7314.13
EZAiShares MSCI20200227ETF13.193.301.651.771.521.53
EZJProShares Ul20200227ETF19.548.723.317.525.421.20
EZMWisdomTree U20200227ETF15.675.155.245.04-0.090.11
EZPWEzcorp Inc20200227A22.4217.81-1.23-3.7819.7522.18
EZUiShare MSCI20200227ETF2.611.23-0.06-0.011.291.24
FFord Motor C20200227A14.085.753.454.012.301.75
FAARFirst Trust20200227ETF44.2114.435.7322.832.36-8.46
FABFirst Trust20200227ETF28.4010.818.618.302.212.52
FADFirst Trust20200227ETF24.329.517.019.682.51-0.17
FAFFirst Americ20200227A11.443.441.861.561.581.88
FALNiShares Fall20200227ETF34.779.597.607.691.991.90
FAMIFarmmi, Inc.20200227A160.02108.6998.0889.1214.2520.00
FANFirst Trust20200227ETF22.0611.183.61-3.127.5614.28
FANGDiamondback20200227A10.784.34-0.730.775.073.57
FARMFarmer Bros20200227A49.9816.836.347.8510.249.17
FAROFaro Technol20200227A47.818.623.574.705.063.93
FASDirexion Dai20200227ETF16.346.201.582.244.623.97
FASTFastenal Co20200227A4.024.650.170.304.564.43
FATFAT Brands I20200227A560.3197.0898.8698.92-1.68-1.68
FATEFate Therape20200227A29.8911.095.986.295.114.83
FAUGFT Cboe Vest20200227ETF34.286.24-6.81-1.3113.057.56
FAUSFirst Trust20200227ETF55.6719.2620.1920.19-0.92-0.93
FAZDirexion Dai20200227ETF16.675.611.762.143.793.47
FBFacebook, In20200227A3.761.972.831.86-0.860.11
FBCFlagstar Ban20200227A17.764.971.301.603.673.37
FBGXUBS AG FI En20200227ETN71.1420.2215.3815.644.334.26
FBHSFORTUNE BRAN20200227A9.753.571.361.392.212.18
FBIOFortress Bio20200227A64.9828.7914.6710.8711.2417.90
FBIZFirst Busine20200227A129.70112.8962.4281.0628.7833.52
FBKFB Financial20200227A31.888.902.674.666.184.24
FBMFoundation B20200227A32.929.34-0.301.559.537.80
FBMSFirst Bancsh20200227A45.9210.465.645.874.824.59
FBNCFirst Bancor20200227A40.728.452.862.325.506.13
FBNDFidelity Tot20200227ETF3.191.361.181.240.180.12
FBPFirst BanCor20200227A12.685.790.952.054.833.74
FBSSFauquier Ban20200227A327.2563.6263.6263.620.000.00
FBTFirst Trust20200227ETF18.205.414.533.490.881.91
FBZFirst Trust20200227ETF58.6422.1218.3021.383.830.75
FCFranklin Cov20200227A37.8814.937.146.923.897.96
FCAFirst Trust20200227ETF133.3335.1434.2135.140.940.00
FCALFirst Trust20200227ETF13.043.733.733.730.000.00
FCANFirst Trust20200227ETF50.2422.341.363.4221.0018.94
FCAPFirst Capita20200227A371.94166.12136.65157.4730.438.80
FCAUFIAT CHRYSLE20200227A7.929.377.507.441.871.96
FCBCFirst Commun20200227A69.2038.6910.0410.7629.5328.85
FCBPFirst Choice20200227A161.3961.3853.7953.007.328.40
FCCOFirst Commun20200227A426.0072.1568.9871.283.310.87
FCCY1st Constitu20200227A352.61161.24158.60160.922.650.32
FCEFFirst Trust20200227ETF54.4919.7913.9714.115.825.67
FCELFuelCell Ene20200227A50.5921.6419.3915.131.626.50
FCFFirst Common20200227A8.544.230.531.313.682.92
FCFSFirstCash, I20200227A26.345.233.622.681.632.57
FCGFirst Trust20200227ETF13.857.523.493.234.044.29
FCNFTI Consulti20200227A26.084.713.983.460.711.26
FCNC AAFirst Citize20200227A35.0916.9614.7914.141.060.94
FCOMFidelity MSC20200227ETF10.6813.643.967.879.725.79
FCORFidelity Cor20200227ETF12.536.282.512.833.783.46
FCPIFidelity Sto20200227ETF57.7315.0815.7915.82-0.71-0.75
FCPTFour Corners20200227A15.582.640.642.002.000.64
FCTRFirst Trust20200227ETF29.3312.8613.9713.24-1.12-0.38
FCVTFirst Trust20200227ETF46.5832.6232.5932.270.030.35
FCXFreeport-McM20200227A9.985.680.841.144.844.55
FDBCFidelity D &20200227A514.08156.52159.81159.810.000.00
FDDFirst Trust20200227ETF23.055.8811.0811.23-5.21-5.35
FDEFFirst Defian20200227A26.2510.242.502.794.377.30
FDEMFidelity Tar20200227ETF36.1366.86106.62106.67-36.82-36.87
FDEVFidelity Tar20200227ETF14.318.2313.6614.40-5.43-6.16
FDHYFidelity Hig20200227ETF32.2613.1110.518.612.604.51
FDISFidelity MSC20200227ETF9.537.755.435.612.332.15
FDIVFirst Trust20200227ETF26.9011.4410.4411.511.01-0.07
FDLFirst Trust20200227ETF4.411.991.451.320.540.67
FDLOFidelity Low20200227ETF22.8811.849.8110.242.031.61
FDMFirst Trust20200227ETF25.6914.3612.8715.471.49-1.11
FDMOFidelity Mom20200227ETF18.546.115.926.100.180.00
FDNFirst Trust20200227ETF8.543.18-0.061.293.251.90
FDNIFirst Trust20200227ETF92.69300.66300.69300.66-0.030.00
FDPFresh Del Mo20200227A35.905.921.432.304.493.62
FDRRFidelity Div20200227ETF34.5815.9514.2913.331.562.63
FDSFactset Rese20200227A28.785.872.882.812.983.06
FDTFirst Trust20200227ETF44.9910.388.318.772.071.61
FDTSFirst Trust20200227ETF651.6962.1962.1962.190.000.00
FDUSFidus Invest20200227A27.8510.985.696.215.304.77
FDVVFidelity Hig20200227ETF23.147.967.327.440.650.52
FDXFedEx Corpor20200227A9.802.840.971.251.871.59
FEFirstEnergy20200227A2.431.26-0.380.251.641.01
FEIMFrequency El20200227A189.94101.71104.7064.8711.4736.77
FELEFranklin Ele20200227A35.386.882.793.324.043.56
FEMFirst Trust20200227ETF20.478.207.517.290.700.91
FEMBFirst Trust20200227ETF21.6915.114.751.952.1513.09
FEMSFirst Trust20200227ETF68.4517.7316.2016.571.491.16
FENCFennec Pharm20200227A184.7478.7776.3080.04-5.61-1.12
FENYFidelity MSC20200227ETF9.055.834.275.141.560.70
FEPFirst Trust20200227ETF36.3610.9810.0110.570.970.41
FETFORUM ENERGY20200227A67.9240.9019.8128.3817.0512.35
FEULCredit Suiss20200227ETN227.8839.1939.1939.190.000.00
FEUZFirst Trust20200227ETF97.5825.4326.6826.98-1.25-1.56
FEXFirst Trust20200227ETF8.924.433.713.970.720.46
FEYEFireEye, Inc20200227A7.564.06-2.16-1.296.235.35
FEZSPDR EURO ST20200227ETF2.731.560.270.351.291.21
FFFuture Fuel20200227A31.4912.096.757.065.345.04
FFBCFirst Financ20200227A17.967.941.371.336.606.69
FFBWFFBW, Inc. C20200227A27.7124.229.249.1015.2315.37
FFEBFT Cboe Vest20200227ETF40.447.892.472.915.434.98
FFEUBarclays ETN20200227ETN71.84
FFGFBL Financia20200227A108.2635.3826.5231.197.934.20
FFHGFormula Foli20200227ETF49.749.287.278.822.000.46
FFHLFuwei Films20200227A388.02119.24117.68109.701.979.48
FFICFlushing Fin20200227A39.3555.192.953.4754.5253.99
FFINFirst Financ20200227A22.1428.472.020.003.1227.46
FFIUUVA Unconstr20200227ETF23.817.457.457.450.000.00
FFIVF5 Networks20200227A14.425.261.943.443.321.82
FFNWFirst Financ20200227A214.4965.4166.2262.401.563.14
FFRFirst Trust20200227ETF68.1910.0610.8511.05-0.79-0.99
FFSGFormulaFolio20200227ETF63.8225.2723.4924.240.541.02
FFTGFormulaFolio20200227ETF31.886.304.144.282.162.02
FFTIFormulaFolio20200227ETF16.216.076.116.09-0.04-0.02
FFTYInnovator IB20200227ETF13.9312.702.5310.2710.262.45
FFWMFirst Founda20200227A46.9214.946.669.677.055.27
FGFGL Holdings20200227A8.873.941.280.832.663.10
FGBIFIRST GUARAN20200227A383.5396.3095.9491.472.104.82
FGDFirst Trust20200227ETF23.237.537.137.210.400.33
FGENFibroGen, In20200227A27.8512.307.448.914.733.42
FGMFirst Trust20200227ETF110.6121.4018.0120.533.400.88
FHBFirst Hawaii20200227A13.143.321.751.391.581.93
FHIFederated He20200227A14.003.140.671.032.462.12
FHKFirst Trust20200227ETF219.1018.9316.2716.272.672.67
FHLCFidelity MSC20200227ETF11.076.602.683.683.922.92
FHNFirst Horizo20200227A7.025.200.502.622.762.58
FIFRANKS INTER20200227A40.4413.950.632.7813.3811.23
FIBKFirst Inters20200227A29.125.723.122.922.582.80
FIBRiShares Edge20200227ETF9.231.881.141.300.750.58
FICOFair Isaac C20200227A36.069.254.525.114.714.14
FIDFirst Trust20200227ETF53.6314.8512.7512.732.102.12
FIDIFidelity Int20200227ETF76.7122.1519.8820.102.292.06
FIDUFidelity MSC20200227ETF9.4639.1117.9118.5321.3320.71
FIEEFI Enhanced20200227ETN130.9434.4831.6220.640.9111.82
FIHDUBS AG FI En20200227ETN100.6618.0111.289.676.328.34
FILLiShares MSCI20200227ETF88.7391.4086.6491.104.820.29
FINXGlobal X Fun20200227ETF32.0412.774.636.268.136.50
FISFidelity Nat20200227A7.072.022.132.08-0.11-0.05
FISIFinancial In20200227A79.1438.9013.0912.4527.4527.81
FISRSPDR SSGA Fi20200227ETF17.8315.9218.0518.05-2.08-2.08
FISVFiserv Inc20200227A6.662.041.911.120.120.91
FITFitbit, Inc.20200227A15.675.753.433.592.322.15
FITBFifth Third20200227A3.978.861.181.177.977.97
FITESPDR S&P Ken20200227ETF28.5174.6373.5373.411.101.22
FIVAFidelity Int20200227ETF73.1133.2731.0731.832.201.43
FIVEFive Below,20200227A17.304.710.971.603.223.11
FIVGDefiance Nex20200227ETF12.699.01-3.26-0.1412.319.18
FIVNFIVE9, INC.20200227A18.594.522.913.531.600.99
FIWFirst Trust20200227ETF17.846.384.084.982.311.40
FIXComfort Syst20200227A62.4211.396.546.994.264.40
FIXDFirst Trust20200227ETF7.192.162.022.100.140.06
FIXXHomology Med20200227A82.7234.999.519.7025.8826.31
FIYYBarclays ETN20200227ETN153.0043.0429.1231.9213.4810.20
FIZZNational Bev20200227A37.329.395.335.054.034.35
FJNKPacific Glob20200227ETF17.54
FJPFirst Trust20200227ETF76.389.978.139.021.830.94
FKOFirst Trust20200227ETF94.7523.2023.1723.170.030.03
FKUFirst Trust20200227ETF57.969.669.309.100.360.56
FLFoot Locker,20200227A8.713.431.481.841.951.60
FLAGFLAG-Forensi20200227ETF79.1610.0210.2210.06-0.23-0.03
FLATiPath US Tre20200227ETF227.50
FLAUFranklin FTS20200227ETF409.38126.02126.02126.020.000.00
FLAXFranklin FTS20200227ETF72.0119.605.995.9913.5813.58
FLBLFranklin Lib20200227ETF19.6910.1010.1010.100.000.00
FLBRFranklin FTS20200227ETF45.4022.4214.5516.127.626.31
FLCAFranklin FTS20200227ETF58.5136.3436.3436.340.000.00
FLCBFranklin Lib20200227ETF15.022.002.002.000.000.00
FLCHFranklin FTS20200227ETF58.6617.1516.6416.720.510.43
FLCOFranklin Lib20200227ETF14.725.583.565.612.01-0.03
FLDMFluidigm Cor20200227A34.4417.024.492.4810.1514.49
FLDRFidelity Low20200227ETF4.491.791.791.790.010.00
FLEEFranklin FTS20200227ETF10.265.284.595.280.690.00
FLEHFranklin FTS20200227ETF12.291.181.181.180.000.00
FLEUBarclays ETN20200227ETN128.95
FLEXFlex Ltd. Or20200227A8.877.131.694.435.482.70
FLFRFranklin FTS20200227ETF8.451.992.262.26-0.27-0.27
FLGBFranklin FTS20200227ETF22.0923.7317.6427.296.08-3.55
FLGECredit Suiss20200227ETN109.1034.7834.7335.150.05-0.37
FLGRFranklin FTS20200227ETF13.3412.998.3410.034.662.96
FLGTFulgent Gene20200227A71.6626.3014.1516.768.959.52
FLHKFranklin FTS20200227ETF22.6920.8111.539.749.3011.10
FLHYFranklin Lib20200227ETF10.524.284.704.28-0.430.00
FLIAFranklin Lib20200227ETF35.1412.2312.2312.230.000.00
FLICFirst of Lon20200227A43.7128.066.666.6721.9821.99
FLINFranklin FTS20200227ETF32.8514.89-5.141.0220.0213.85
FLIRFlir Systems20200227A11.754.232.160.491.973.73
FLIYFranklin FTS20200227ETF13.596.221.994.124.232.10
FLJHFranklin FTS20200227ETF55.9015.5015.5015.500.000.00
FLJPFranklin FTS20200227ETF61.1229.7327.1528.532.591.20
FLKRFranklin FTS20200227ETF82.6316.4818.3515.63-1.890.83
FLLFull House R20200227A83.3145.2921.7623.5614.8821.61
FLLAFranklin FTS20200227ETF74.1465.1765.1765.170.000.00
FLLVFranklin Lib20200227ETF20.4319.7017.9719.531.740.17
FLMFirst Trust20200227ETF102.6667.2867.2366.180.421.10
FLMBFranklin Lib20200227ETF35.246.483.254.743.231.74
FLMIFranklin Lib20200227ETF23.168.148.148.140.000.00
FLMNFalcon Miner20200227A98.3728.8124.6823.293.385.51
FLMXFranklin FTS20200227ETF37.4623.3723.6223.37-0.250.00
FLNFirst Trust20200227ETF156.5533.8334.3733.51-0.530.32
FLNGFLEX LNG Ltd20200227A228.5970.2834.8514.9520.5555.01
FLNTFluent, Inc.20200227A79.2229.2915.4916.9910.6212.31
FLOFlowers Food20200227A4.802.220.360.551.671.68
FLOTiShares Floa20200227ETF1.960.770.390.370.380.40
FLOWSPX FLOW, In20200227A35.758.111.292.756.775.36
FLQDFranklin Lib20200227ETF43.6319.0814.6613.084.426.02
FLQEFranklin Lib20200227ETF79.0923.3625.0123.36-1.640.00
FLQGFranklin Lib20200227ETF828.7253.4453.4453.440.000.00
FLQHFranklin Lib20200227ETF33.5013.8813.8513.850.030.03
FLQLFranklin Lib20200227ETF8.913.954.973.91-1.020.03
FLQMFranklin Lib20200227ETF27.2524.3725.1324.37-0.750.00
FLQSFranklin Lib20200227ETF37.6859.242.2559.510.00-0.27
FLRFluor Corpor20200227A11.314.442.424.051.990.40
FLRNSPDR Bloombe20200227ETF3.271.151.121.140.030.01
FLRTPacific Glob20200227ETF32.2518.3718.3718.370.000.00
FLRUFranklin FTS20200227ETF88.7238.6638.1838.340.490.33
FLSFlowserve Co20200227A13.423.151.651.721.501.43
FLSAFranklin FTS20200227ETF91.3737.3437.3437.340.000.00
FLSPFranklin Lib20200227ETF66.9311.6911.6911.690.000.00
FLSWFranklin FTS20200227ETF62.9111.518.189.493.332.02
FLTFleetCor Tec20200227A12.363.410.821.532.591.88
FLTBFidelity Lim20200227ETF7.180.620.520.600.100.02
FLTRVanEck Vecto20200227ETF4.294.303.883.870.420.43
FLTWFranklin FTS20200227ETF78.8624.1024.1024.100.000.00
FLWS1-800-FLOWER20200227A18.008.092.211.813.526.23
FLXNFlexion Ther20200227A24.967.963.633.914.134.05
FLXSFlexsteel In20200227A107.4033.2415.647.758.1725.37
FLYTDirexion Fli20200227ETF16.476.546.196.550.35-0.01
FLZAFranklin FTS20200227ETF36.6811.212.433.678.787.55
FMiShares MSCI20200227ETF28.1710.8410.6310.490.200.35
FMAOFarmers & Me20200227A384.2145.2021.4224.0822.4521.19
FMATFidelity MSC20200227ETF12.235.193.373.561.831.64
FMBFirst Trust20200227ETF4.242.612.462.520.150.10
FMBHFirst Mid Ba20200227A177.4627.4618.5319.468.968.03
FMBIFirst Midwes20200227A12.1111.622.632.709.309.23
FMCFMC Corporat20200227A14.993.850.370.983.452.87
FMCIForum Merger20200227A49.9219.5011.2111.218.308.30
FMFFirst Trust20200227ETF72.4916.5817.1316.58-0.550.00
FMHIFirst Trust20200227ETF25.707.502.864.474.643.03
FMKFirst Trust20200227ETF33.5514.4814.9513.51-0.470.97
FMNBFarmers Nati20200227A28.9417.311.572.1716.0315.47
FNFabrinet20200227A34.609.097.274.531.684.56
FNBF.N.B. Corp20200227A9.554.601.632.132.972.47
FNCBFNCB Bancorp20200227A214.9519.9017.2918.132.601.78
FNCLFidelity MSC20200227ETF9.4413.776.957.096.856.71
FNDFloor & Deco20200227A18.497.144.295.092.772.05
FNDASchwab Funda20200227ETF18.222.681.171.310.971.37
FNDBSchwab Funda20200227ETF28.6720.9314.3918.826.762.12
FNDCSchwab Funda20200227ETF28.222.611.431.251.171.36
FNDESchwab Funda20200227ETF8.662.371.291.521.080.85
FNDFSchwab Funda20200227ETF17.1111.4311.1111.070.310.36
FNDXSchwab Funda20200227ETF7.092.872.592.610.280.25
FNFFidelity Nat20200227A4.111.990.340.631.251.36
FNGDMicroSectors20200227ETN15.837.022.554.314.072.71
FNGOMicroSectors20200227ETN21.1212.3613.2211.34-0.841.02
FNGSMicroSectors20200227ETN9.774.336.594.33-2.250.01
FNGUMicroSectors20200227ETN24.0210.815.008.365.722.45
FNGZMicroSectors20200227ETN22.346.325.362.690.963.63
FNHCFedNat Holdi20200227A98.9122.987.139.0314.4514.00
FNIFirst Trust20200227ETF17.298.207.948.240.27-0.04
FNJNFinjan Holdi20200227A138.9372.6867.7666.302.446.37
FNKFirst Trust20200227ETF45.7314.9010.7915.334.11-0.43
FNKOFunko, Inc.20200227A28.049.740.341.389.348.37
FNLCFirst Bancor20200227A189.5544.6342.2342.432.102.19
FNOVFT Cboe Vest20200227ETF44.6515.8815.1714.950.670.93
FNVFranco-Nevad20200227A6.181.910.170.391.741.52
FNWBFirst Northw20200227A309.2640.1434.429.40-1.2630.63
FNXFirst Trust20200227ETF18.656.895.925.390.971.49
FNYFirst Trust20200227ETF44.7018.3317.1015.731.222.60
FOCSFocus Financ20200227A89.5120.9814.0215.606.355.40
FOEFerro Corpor20200227A25.576.382.892.973.493.41
FOLDAmicus Thera20200227A11.9811.706.086.785.715.00
FONRFonar Corpor20200227A60.5816.0110.319.575.616.45
FORForestar Gro20200227A51.8914.876.956.137.818.74
FORDForward Indu20200227A230.1084.9480.3663.628.2721.30
FORKFuling Globa20200227A676.09232.84118.67118.67115.65115.65
FORMFormFactor I20200227A20.618.001.94-1.266.089.27
FORRForrester Re20200227A112.0116.809.1110.185.836.63
FOSLFossil Group20200227A24.2712.203.555.348.506.87
FOVLiShares Focu20200227ETF16.107.32-1.06-1.668.398.99
FOXFox Corporat20200227A3.791.75-0.20-0.041.951.79
FOXAFox Corporat20200227A4.883.572.082.121.491.45
FOXFFox Factory20200227A62.8710.936.827.214.013.73
FPAFirst Trust20200227ETF132.1123.348.248.2415.1015.10
FPACFar Point Ac20200227A34.7110.537.9110.412.620.12
FPAYFlexShopper,20200227A135.7890.1888.0975.123.9114.86
FPEFirst Trust20200227ETF5.273.011.641.001.302.03
FPEIFirst Trust20200227ETF23.578.409.188.49-0.78-0.09
FPHFive Point H20200227A52.9312.955.475.976.866.98
FPIFarmland Par20200227A49.7016.338.199.388.166.97
FPRXFive Prime T20200227A61.2021.107.498.5112.2112.58
FPXFirst Trust20200227ETF10.363.993.043.690.950.30
FPXEFirst Trust20200227ETF22.1030.12-4.3429.7624.830.26
FPXIFirst Trust20200227ETF68.4526.0818.1121.974.254.10
FQALFidelity Qua20200227ETF23.559.305.426.003.883.31
FRFirst Indust20200227A11.933.751.491.712.262.04
FRAFFranklin Fin20200227A873.95152.35151.92152.090.430.26
FRAKVanEck Vecto20200227ETF97.0514.3610.0911.394.272.97
FRANFrancesca''s20200227A187.6545.7639.8535.581.5110.14
FRBAFirst Bank20200227A102.0917.4111.2810.775.896.64
FRBKRepublic Fir20200227A34.2123.068.829.6814.5513.60
FRCFirst Republ20200227A13.933.360.921.402.441.96
FRDFriedman Ind20200227A310.91131.39126.06120.3312.6811.06
FRDMFreedom 10020200227ETF47.0440.1741.8041.92-1.63-1.75
FRELFidelity MSC20200227ETF8.253.783.573.840.21-0.05
FREQFrequency Th20200227A175.9756.2245.2642.086.5014.07
FRGFranchise Gr20200227A380.8818.5611.5414.844.873.71
FRGIFiesta Resta20200227A65.5219.7712.1914.135.465.63
FRHCFreedom Hold20200227A32.5712.209.9010.022.292.17
FRIFirst Trust20200227ETF9.134.402.892.990.471.41
FRLGLarge Cap Gr20200227ETN66.7321.2712.5913.198.308.10
FRMEFirst Mercha20200227A26.707.042.942.964.104.08
FROFrontline Lt20200227A16.427.191.191.755.985.44
FRPHFRP Holdings20200227A181.2268.9159.5162.929.126.04
FRPTFreshpet, In20200227A16.625.683.462.882.222.81
FRTFederal Real20200227A12.633.970.661.933.322.04
FRTAForterra, In20200227A70.1240.6727.0832.5511.228.15
FSBFranklin Fin20200227A38.579.574.855.804.723.77
FSBCFSB Bancorp,20200227A193.2132.8715.9832.3715.350.49
FSBWFS Bancorp,20200227A166.8244.1538.8539.754.924.41
FSCTForeScout Te20200227A3.681.190.790.410.410.78
FSEAFirst Seacoa20200227A87.7643.3225.3225.3218.0918.09
FSFGFirst Saving20200227A166.3931.0617.2316.7414.3014.71
FSIFlexible Sol20200227A178.8665.1164.2234.044.1330.98
FSKFS KKR Capit20200227A17.387.27-0.110.107.407.18
FSLRFirst Solar,20200227A12.504.234.812.21-0.582.01
FSLYFastly, Inc.20200227A14.106.123.153.782.012.33
FSMFORTUNA Silv20200227A28.7512.383.333.549.038.82
FSMBFirst Trust20200227ETF14.039.679.539.530.140.14
FSMDFidelity Sma20200227ETF30.6915.4811.8111.743.693.76
FSPFranklin Str20200227A21.659.144.866.724.092.41
FSRVFinServ Acqu20200227A41.65
FSSFederal Sign20200227A36.1820.93-5.40-5.4926.5827.41
FSTAFidelity MSC20200227ETF6.112.942.722.380.210.56
FSTRFoster (Lb)20200227A256.1647.3534.8433.3612.3314.03
FSVFirstService20200227A46.0214.534.774.048.5010.47
FSZFirst Trust20200227ETF50.2221.3219.0419.062.272.26
FTAFirst Trust20200227ETF6.392.691.402.421.290.27
FTACFinTech Acqu20200227A77.2347.9447.6447.640.300.30
FTAGFirst Trust20200227ETF48.5528.2427.1728.161.070.08
FTAIFortress Tra20200227A19.8014.15-2.627.8015.966.37
FTCFirst Trust20200227ETF11.686.396.066.050.330.34
FTCHFarfetch Lim20200227A20.787.372.563.234.754.15
FTCSFirst Trust20200227ETF5.792.842.032.300.810.54
FTDRfrontdoor, i20200227A37.7911.888.218.862.713.02
FTECFidelity MSC20200227ETF6.345.951.803.144.152.82
FTEKFuel Tech, I20200227A252.0391.0395.8767.305.1623.65
FTFTFuture FinTe20200227A358.76253.14148.16183.38101.8172.01
FTGCFirst Trust20200227ETF37.779.5110.049.45-0.520.07
FTHIFirst Trust20200227ETF30.7518.255.665.7510.2712.49
FTITechnipFMC p20200227A7.693.680.941.502.742.18
FTKFlotek Indus20200227A63.5226.0216.8513.248.0412.78
FTLBFirst Trust20200227ETF32.126.476.355.610.120.87
FTLSFirst Trust20200227ETF26.596.956.656.840.300.11
FTNTFortinet, In20200227A11.524.272.741.361.522.91
FTRFrontier Com20200227A60.6440.4336.1127.262.8713.39
FTRIFirst Trust20200227ETF87.9847.4330.6525.4917.4122.11
FTSFortis Inc.20200227A4.822.540.670.991.851.55
FTSDFranklin Lib20200227ETF14.502.252.002.000.260.26
FTSIFTS Internat20200227A94.3738.2123.7119.9113.3818.53
FTSLFirst Trust20200227ETF8.723.503.853.73-0.35-0.23
FTSMFirst Trust20200227ETF1.720.890.860.860.030.03
FTVFortive Corp20200227A9.432.610.701.491.901.11
FTXDFirst Trust20200227ETF53.3014.2614.3014.30-0.04-0.04
FTXGFirst Trust20200227ETF79.8524.7324.6324.770.09-0.04
FTXHFirst Trust20200227ETF46.4714.0413.7013.430.340.61
FTXLFirst Trust20200227ETF50.3923.4922.8723.670.62-0.19
FTXNFirst Trust20200227ETF58.4726.5522.2623.664.332.91
FTXOFirst Trust20200227ETF6.874.293.072.841.231.45
FTXRFirst Trust20200227ETF23.4010.2511.439.94-1.180.31
FUDE-TRACS UBS20200227ETN213.2686.8786.8786.870.000.00
FUEAB Svensk Ek20200227ETN445.36178.94307.90178.94-126.690.00
FULH.B. Fuller20200227A21.285.241.401.763.843.48
FULCFulcrum Ther20200227A248.1172.4632.546.9630.9565.18
FULTFulton Finan20200227A7.123.470.090.503.392.97
FUMBFirst Trust20200227ETF4.981.531.531.530.000.00
FUNCedar Fair,20200227A32.549.573.472.716.046.86
FUNCFirst United20200227A158.4736.1630.2731.924.504.22
FUNDSprott Focus20200227A38.1920.6611.8213.368.867.32
FUSBFirst US Ban20200227A142.0525.770.651.4325.1824.40
FUTProShares Ma20200227ETF31.842.8222.862.82-20.050.00
FUTYFidelity MSC20200227ETF6.063.872.521.781.352.09
FUVArcimoto, In20200227A139.3763.9939.7536.8916.8826.95
FVFirst Trust20200227ETF10.374.243.413.230.831.01
FVALFidelity Val20200227ETF32.3411.8011.3811.930.43-0.12
FVCFirst Trust20200227ETF38.3213.0712.2112.520.870.55
FVCBFVCBankcorp,20200227A137.2573.1971.1971.532.031.67
FVDFirst Trust20200227ETF3.241.730.841.170.890.56
FVEFive Star Se20200227A70.8826.5510.429.7212.8016.99
FVLFirst TrustV20200227ETF29.6412.4311.0812.431.360.00
FVRRFiverr Inter20200227A51.9211.122.413.798.597.33
FWDBAdvisorShare20200227ETF51.2832.3632.3632.360.000.00
FWON AALiberty Medi20200227A29.2112.595.936.046.636.60
FWON KKLiberty Medi20200227A17.925.964.094.541.741.42
FWRDForward Air20200227A28.707.400.661.556.795.89
FXDFirst Trust20200227ETF12.947.785.707.512.090.27
FXGFirst Trust20200227ETF7.642.662.482.480.180.18
FXHFirst Trust20200227ETF15.104.314.013.690.300.63
FXIiShares Chin20200227ETF2.461.420.590.630.830.79
FXLFirst Trust20200227ETF10.426.152.293.583.882.58
FXNFirst Trust20200227ETF16.794.973.033.931.951.05
FXNCFIRST NATL C20200227A495.8975.54-50.00-50.00126.64126.64
FXOFirst Trust20200227ETF7.513.773.793.28-0.010.49
FXPProShares Ul20200227ETF4.811.940.670.261.271.68
FXRFirst Trust20200227ETF12.573.511.832.421.681.10
FXUFirst Trust20200227ETF5.834.593.853.940.750.65
FXZFirst Trust20200227ETF11.586.702.633.894.092.82
FYCFirst Trust20200227ETF24.299.127.427.451.691.67
FYLDCambria Fore20200227ETF102.1927.9626.1230.601.06-2.65
FYTFirst Trust20200227ETF65.3217.7418.0716.62-0.421.13
FYXFirst Trust20200227ETF21.626.215.645.570.560.63
GGENPACT LIMI20200227A9.392.500.660.881.841.62
GAACambria Glob20200227ETF40.3823.407.025.872.9217.26
GABCGerman Ameri20200227A180.1518.7311.2211.057.437.74
GAIAGaia, Inc. C20200227A81.3329.7112.8315.3916.7514.53
GAINGladstone In20200227A37.5831.355.925.9226.0126.00
GALSPDR SSgA Gl20200227ETF37.1412.1812.4312.39-0.25-0.21
GALTGalectin The20200227A100.9055.8234.7832.2411.8523.54
GAMRETFMG Video20200227ETF63.2823.3931.5923.52-8.34-0.12
GARSGarrison Cap20200227A85.5524.5819.4120.475.034.12
GASSStealthGas,20200227A72.02160.8626.1041.83157.68136.32
GATXGATX Corpora20200227A33.388.524.064.294.304.23
GAZiPath Series20200227ETN116.82125.11154.94148.43-28.39-23.32
GBCIGlacier Banc20200227A17.035.062.282.942.532.12
GBDCGolub Capita20200227A7.046.391.340.985.225.59
GBDVGlobal Beta20200227ETF43.1116.4918.6518.65-2.17-2.17
GBFiShares Gove20200227ETF26.5513.0413.0613.05-0.02-0.02
GBILGoldman Sach20200227ETF1.050.340.340.360.00-0.02
GBLGAMCO Invest20200227A118.5223.6020.8718.942.374.64
GBLIGlobal Indem20200227A459.1957.8352.8756.095.021.74
GBRNew Concept20200227A225.9973.8635.7036.1638.9038.54
GBTGlobal Blood20200227A34.9113.024.249.125.153.90
GBUGiPath Gold E20200227ETN8.850.00-0.010.000.010.00
GBUYGoldman Sach20200227ETF19.0213.7414.5614.31-0.82-0.56
GBXThe Greenbri20200227A24.096.652.293.084.363.57
GCAPGain Capital20200227A17.017.386.396.541.000.84
GCBCGreene Count20200227A152.1130.7629.3129.611.451.15
GCEClaymore/Rob20200227ETN809.70416.60306.47358.71112.3458.49
GCIGannett Co.,20200227A33.8114.892.506.749.728.16
GCOGenesco Inc.20200227A34.186.521.481.705.004.83
GCOWPacer Global20200227ETF56.3318.5117.2917.831.150.69
GCPGCP Applied20200227A27.055.762.802.762.923.00
GDGeneral Dyna20200227A8.552.571.781.350.791.22
GDATGoldman Sach20200227ETF20.6512.109.9610.781.090.27
GDDYGoDaddy Inc20200227A13.003.671.771.561.892.11
GDENGolden Enter20200227A94.6430.1113.5511.838.5818.06
GDMAGadsden Dyna20200227ETF238.5857.9759.8969.571.38-11.62
GDNAGoldman Sach20200227ETF20.6914.6915.3615.23-0.67-0.55
GDOTGreen Dot Co20200227A16.785.431.182.124.253.31
GDPGoodrich Pet20200227A506.11163.1446.10113.37142.6651.24
GDVDPrincipal Ac20200227ETF90.4534.0429.0932.305.021.80
GDXVanEck Vecto20200227ETF3.451.650.120.261.531.39
GDXJVanEck Vecto20200227ETF2.551.360.150.341.211.02
GEGeneral Elec20200227A9.374.56-3.21-3.827.788.39
GECGreat Elm Ca20200227A471.14211.29189.47153.320.4956.69
GECCGreat Elm Ca20200227A103.8054.1951.3650.483.073.72
GEFGreif, Inc.20200227A52.6618.934.749.495.609.27
GEF BBGreif, Inc.20200227A177.0355.3943.5240.5110.7813.54
GELGenesis Ener20200227A27.1325.6222.7723.882.741.75
GEMGoldman Sach20200227ETF17.047.316.396.320.920.99
GENGenesis Heal20200227A88.0226.7120.9721.295.205.44
GENCGencor Indus20200227A247.5223.2815.8320.834.982.41
GENYPrincipal Mi20200227ETF72.7586.3242.7047.6446.8141.73
GEOThe GEO Grou20200227A13.705.711.392.624.323.10
GEOSGeospace Tec20200227A106.3724.1311.4111.8212.7312.78
GERNGeron Corp20200227A91.3841.0424.0321.5816.8919.52
GESGuess?, Inc.20200227A17.215.002.812.942.192.05
GEVOGevo, Inc.20200227A102.9839.3526.0125.1613.4314.25
GFEDGuaranty Fed20200227A210.5399.5699.5699.560.000.00
GFFGriffon Corp20200227A37.1611.284.894.665.926.63
GFINGoldman Sach20200227ETF19.7111.1315.2610.91-4.120.22
GFNGeneral Fina20200227A134.9647.6920.1825.3724.2322.90
GGGGraco Inc20200227A8.822.790.480.902.311.88
GHGuardant Hea20200227A33.089.871.963.607.856.28
GHCGRAHAM HOLDI20200227A36.1013.8312.6612.650.720.57
GHLGreenhill &20200227A44.6212.761.932.4010.6910.40
GHMGraham Corpo20200227A114.4830.2322.1324.723.585.50
GHSIGuardion Hea20200227A112.5553.4541.7841.788.4811.66
GHYBGoldman Sach20200227ETF17.153.803.483.580.320.22
GHYGiShares US &20200227ETF15.973.682.643.171.050.52
GIBCGI Inc.20200227A9.754.373.333.081.041.29
GIFIGulf Island20200227A60.4721.0515.5813.415.337.65
GIGBGoldman Sach20200227ETF9.112.892.942.84-0.040.05
GIGESoFi Gig Eco20200227ETF90.6122.9519.5014.750.308.17
GIGMGigaMedia Lt20200227A162.3437.1132.4829.863.487.25
GIISPDR S&P Glo20200227ETF30.7210.928.909.692.031.23
GIIIG-Iii Appare20200227A25.087.942.843.283.584.65
GILGildan Activ20200227A8.262.320.740.881.591.44
GILDGilead Scien20200227A2.713.091.680.241.312.85
GILTGilat Satell20200227A16.197.012.731.732.795.27
GISGeneral Mill20200227A3.951.590.100.181.491.41
GIXGigCapital2,20200227A54.5319.6711.1011.278.608.43
GKOSGlaukos Corp20200227A38.4911.076.298.133.282.94
GLGlobe Life I20200227A11.433.200.390.972.812.23
GLADGladstone Ca20200227A24.8010.427.597.792.822.63
GLBSGlobus Marit20200227A138.4678.5778.8872.68-5.085.83
GLBYWisdomTree Y20200227ETF48.914.574.574.570.000.00
GLBZGlen Burnie20200227A314.79124.96108.12108.1217.0417.04
GLDDGreat Lakes20200227A19.8317.497.337.9610.349.72
GLDICredit Suiss20200227ETF25.7410.588.869.721.710.86
GLEOGalileo Acqu20200227A37.1725.0324.3424.340.690.69
GLGTD Holdings,20200227A193.13102.8213.5320.0590.7784.20
GLIB AAGCI Liberty,20200227A24.826.122.412.803.633.34
GLIFAGFiQ Global20200227ETF547.14350.87350.87350.870.000.00
GLMDGalmed Pharm20200227A164.5065.1247.6129.666.9735.19
GLNGGolar LNG Lt20200227A16.099.833.593.256.186.62
GLOBGLOBANT S.A.20200227A40.135.91-3.116.638.94-0.71
GLOGGASLOG LTD20200227A26.3710.19-4.442.1214.598.07
GLOPGASLOG PARTN20200227A53.7718.238.6512.435.395.81
GLPGlobal Partn20200227A28.1310.256.917.892.712.36
GLPIGaming and L20200227A12.486.141.023.065.153.09
GLREGreenlight C20200227A31.429.262.562.296.646.97
GLTGlatfelter20200227A42.7011.286.467.344.803.94
GLUUGlu Mobile I20200227A14.717.163.353.473.803.69
GLWCorning Inco20200227A4.422.300.130.502.171.81
GLYCGlycoMimetic20200227A53.1522.6216.7910.555.0312.31
GMGeneral Moto20200227A3.372.490.780.721.021.76
GMANGoldman Sach20200227ETF20.682.94-2.82-0.325.763.26
GMDAGamida Cell20200227A167.8785.71-17.2854.02106.2632.06
GMEGameStop Cor20200227A29.4613.094.834.428.238.66
GMEDGLOBUS MEDIC20200227A17.566.591.261.485.325.11
GMFSPDR S&P Eme20200227ETF41.549.638.259.601.380.03
GMHIGores Metrop20200227A132.337.377.377.370.000.00
GMLPGolar LNG Pa20200227A60.3239.1012.3716.4728.0823.70
GMOGeneral Moly20200227A96.0229.7922.9625.276.884.54
GMOMCambria Glob20200227ETF33.717.696.876.960.410.73
GMREGlobal Medic20200227A27.358.903.683.435.195.48
GMSGMS Inc.20200227A37.489.535.185.604.333.93
GNAFMicroSectors20200227ETN14.003.873.683.150.190.72
GNCGNC Holdings20200227A63.0726.8721.3213.435.2213.48
GNCAGenocea Bios20200227A101.2536.6921.4622.4914.2314.19
GNEGENIE ENERGY20200227A55.1914.570.670.8913.6213.70
GNKGENCO SHIPPI20200227A38.8714.305.015.357.658.94
GNLGlobal Net L20200227A11.475.923.353.942.571.98
GNLNGreenlane Ho20200227A152.7350.3837.9746.3914.933.92
GNMAiShares GNMA20200227ETF6.871.461.361.370.100.09
GNMKGenMark Diag20200227A37.9436.418.7044.879.39-8.62
GNOMGlobal X Gen20200227ETF31.678.5411.6011.90-3.05-3.35
GNPXGenprex, Inc20200227A78.2937.3746.1230.49-11.476.90
GNRSPDR S&P Glo20200227ETF48.0012.6212.0612.300.570.33
GNRCGENERAC HOLD20200227A17.554.871.832.213.042.66
GNSSGenasys Inc.20200227A120.1848.2629.5838.4918.019.84
GNTXGentex Corp20200227A5.685.140.50-0.174.675.36
GNTYGuaranty Ban20200227A123.9842.5829.8829.5213.2113.08
GNUSGenius Brand20200227A202.09147.5571.81100.1967.4947.78
GNWGenworth Fin20200227A25.4410.422.063.278.037.15
GOGrocery Outl20200227A19.244.450.791.913.662.54
GOATVanEck Vecto20200227ETF105.5928.4928.8828.49-0.390.00
GOAUUS Global GO20200227ETF49.2316.8215.2715.461.551.37
GOEXGlobal X Gol20200227ETF150.0747.5045.5045.552.001.96
GOGLGolden Ocean20200227A26.5012.515.096.036.646.47
GOGOGogo Inc.20200227A29.0212.505.425.506.896.99
GOLDBarrick Gold20200227A4.962.480.460.632.021.84
GOLFAcushnet Hol20200227A53.6415.644.786.049.369.69
GOODGladstone Co20200227A24.0010.001.332.558.697.47
GOOGAlphabet Inc20200227A11.442.661.161.481.511.18
GOOG LLAlphabet Inc20200227A13.083.732.803.120.930.61
GOOSCanada Goose20200227A11.603.770.020.913.752.86
GOROGold Resourc20200227A27.0111.335.446.835.904.51
GOSSGossamer Bio20200227A57.5313.766.816.705.247.05
GOVTiShares U.S.20200227ETF3.711.270.971.030.310.25
GPAQGordon Point20200227A112.7856.3956.3956.390.000.00
GPCGenuine Part20200227A10.643.872.202.291.661.57
GPIGroup 1 Auto20200227A29.737.283.063.024.204.26
GPKGraphic Pack20200227A7.545.680.231.853.243.81
GPLGreat Panthe20200227A59.1132.4724.3827.585.454.90
GPMTGranite Poin20200227A13.164.111.721.932.392.18
GPNGlobal Payme20200227A9.893.112.562.260.550.85
GPORGulfport Ene20200227A8.3211.984.356.934.624.99
GPREGreen Plains20200227A35.559.586.026.633.392.97
GPRKGEOPARK LIMI20200227A39.678.22-4.71-2.5012.9010.73
GPROGoPro, Inc.20200227A27.6910.703.393.726.946.97
GPSThe Gap, Inc20200227A7.563.61-2.20-1.015.814.62
GPXGP Strategie20200227A158.1126.3126.7024.84-5.301.27
GQREFlexShares G20200227ETF22.939.538.908.890.630.64
GRAW.R. Grace &20200227A16.343.792.092.211.701.58
GRAFGraf Industr20200227A18.304.914.914.910.000.00
GRBKGreen Brick20200227A41.1619.065.685.035.0413.58
GRCThe Gorman-R20200227A83.3951.1423.7926.5427.4625.53
GREKGlobal X MSC20200227ETF13.2910.228.448.521.781.72
GRESIQ ARB Globa20200227ETF44.7112.2711.1410.661.131.61
GRIDFirst Trust20200227ETF46.6615.2012.8213.492.381.70
GRIFGriffin Indu20200227A504.7190.5890.4390.320.160.27
GRILMuscle Maker20200227A405.97151.85122.41119.1327.1732.88
GRINGrindrod Shi20200227A697.54118.6892.3282.8340.2136.66
GRMNGarmin Ltd20200227A11.276.870.903.592.073.26
GRNiPath Series20200227ETN61.2318.2419.3118.24-1.080.00
GRNBVanEck Vecto20200227ETF21.474.251.943.542.310.71
GRNQGreenpro Cap20200227A794.62215.32187.83192.1727.8423.40
GRNVGreenVision20200227A553.3669.1769.1769.170.000.00
GROWUS Global In20200227A301.43105.3965.2171.9937.4133.70
GRPNGroupon, Inc20200227A73.1128.6918.7115.528.4713.18
GRTSGritstone On20200227A177.7043.0429.4022.465.1820.46
GRTXGalera Thera20200227A226.3462.3458.6740.040.8322.16
GRUAB Svensk Ek20200227ETN208.4039.7922.8322.8816.7016.93
GRUBGRUBHUB INC.20200227A14.944.392.582.431.801.95
GRWGGROW GENERAT20200227A57.8219.3014.0214.505.174.81
GSGoldman Sach20200227A4.961.550.550.361.001.19
GSATGlobalstar,20200227A103.4174.8546.0650.9829.7224.43
GSBGlobalSCAPE,20200227A61.6317.8913.5313.094.204.80
GSBCGreat Southe20200227A141.8931.6525.2022.754.908.89
GSCGS Connect S20200227ETN81.5324.7524.7524.750.000.00
GSEUGoldman Sach20200227ETF56.5425.0521.3025.053.740.00
GSEWGoldman Sach20200227ETF14.006.495.985.350.501.14
GSHDGoosehead In20200227A141.0525.0914.6317.957.987.13
GSIEGoldman Sach20200227ETF9.667.453.584.163.883.30
GSITGSI Technolo20200227A51.9815.129.1810.405.854.73
GSJYGoldman Sach20200227ETF49.9515.9616.1317.57-0.17-1.61
GSKYGreenSky, In20200227A81.6625.95-0.7016.5812.639.28
GSLGlobal Ship20200227A168.7252.8834.0337.0117.4016.01
GSLCGoldman Sach20200227ETF7.193.812.612.891.200.92
GSMFerroglobe P20200227A171.3091.5554.9861.1534.0730.34
GSMGGlory Star N20200227A352.72146.72123.97112.4910.7233.58
GSPBarclays Ban20200227ETN25.648.914.230.574.738.43
GSSGolden Star20200227A38.0515.576.736.958.818.63
GSSCGS ActiveBet20200227ETF30.6514.3511.5716.851.39-2.51
GSSTGoldman Sach20200227ETF2.512.69-17.74-5.6020.428.29
GSUMGridsum Hold20200227A577.48216.15215.22190.312.3924.96
GSVGold Standar20200227A71.2424.9321.9925.68-0.63-0.77
GSYInvesco Ultr20200227ETF1.981.010.910.910.110.11
GTGoodyear Tir20200227A10.344.881.292.113.582.77
GTEGran Tierra20200227A36.4850.4419.5647.017.773.28
GTECGreenland Te20200227A580.77208.18190.56194.7414.8113.76
GTESGates Indust20200227A43.7811.714.085.405.926.31
GTHXG1 Therapeut20200227A64.3021.848.4514.006.637.80
GTIMGood Times R20200227A122.1841.1838.0841.022.810.17
GTIPGoldman Sach20200227ETF3.551.011.161.10-0.15-0.09
GTLSChart Indust20200227A30.107.003.493.843.503.15
GTNGray Televis20200227A32.2111.176.597.394.363.78
GTN AAGray Televis20200227A529.95312.08375.48295.76-32.2617.01
GTOInvesco Tota20200227ETF23.787.827.607.580.220.24
GTSTriple-S Man20200227A48.8617.7013.1512.773.854.93
GTTGTT Communic20200227A42.418.607.746.270.502.33
GTXGarrett Moti20200227A63.7220.2418.0216.401.303.84
GTYGetty Realty20200227A68.4915.6810.959.724.325.96
GTYHGTY Technolo20200227A159.8532.6525.9325.976.206.71
GUDBSage ESG Int20200227ETF72.8719.1919.1919.190.000.00
GULFWisdomTree20200227ETF211.2644.8337.0637.447.807.43
GUNRFlexShares G20200227ETF4.202.851.421.781.431.07
GUREGulf Resourc20200227A198.0085.0265.0662.1712.9822.82
GURUGlobal X Gur20200227ETF63.1222.0317.0819.244.952.79
GUSHDirexion Dai20200227ETF18.767.572.783.734.783.85
GVGoldfield Co20200227A77.8121.9319.3919.791.932.21
GVAGranite Cons20200227A23.035.862.20-3.563.549.42
GVALCambria Glob20200227ETF26.8917.1512.6815.844.491.30
GVIiShares Inte20200227ETF9.452.532.532.550.00-0.02
GVIPGoldman Sach20200227ETF16.494.903.504.141.400.76
GVPGSE Systems,20200227A314.04175.72158.89127.025.7847.60
GWBGreat Wester20200227A16.754.041.281.232.762.81
GWGHGWG Holdings20200227A258.7068.5264.9565.393.683.13
GWREGUIDEWIRE SO20200227A23.394.602.852.891.731.71
GWRSGlobal Water20200227A77.7816.0412.9013.073.132.97
GWWW.W. Grainge20200227A20.634.781.722.343.062.44
GWXSPDR S&P Int20200227ETF47.5713.2512.6012.830.650.42
GXCSPDR S&P Chi20200227ETF23.995.954.584.641.371.31
GXFGlobal X FTS20200227ETF131.3446.2643.9547.352.44-1.09
GXGGlobal X MSC20200227ETF88.3924.8819.1918.635.556.28
GXGXGX Acquisito20200227A54.04
GXTGGlobal X The20200227ETF448.76122.12121.98122.080.150.05
GYLDArrow Dow Jo20200227ETF101.9647.8036.6540.2311.167.58
GYROGyrodyne, LL20200227A77.5516.1817.7117.71-1.54-1.54
HHyatt Hotels20200227A22.338.713.216.772.751.93
HAHawaiian Hol20200227A21.797.151.513.003.464.13
HACKETFMG Prime20200227ETF19.477.241.553.075.704.18
HAEHaemonetics20200227A27.855.502.412.173.053.32
HAFCHanmi Financ20200227A36.6615.162.682.8412.7512.60
HAILSPDR S&P Ken20200227ETF32.2670.6843.0068.8830.871.79
HAINHain Celesti20200227A14.339.143.865.485.333.69
HALHalliburton20200227A5.703.000.021.902.981.10
HALLHallmark Fin20200227A132.7124.2915.2015.808.608.49
HALOHalozyme The20200227A7.736.550.880.895.725.71
HAPVanEck Vecto20200227ETF62.4317.9016.5418.101.36-0.20
HAPPHappiness Bi20200227A198.8655.0035.0840.5315.3514.52
HARPHarpoon Ther20200227A200.0345.7522.3313.4023.6133.35
HASHasbro, Inc.20200227A9.283.851.070.881.482.96
HASIHANNON ARMST20200227A16.224.14-1.10-1.095.245.23
HAUDiShares Curr20200227ETF26.7620.9320.9320.930.000.00
HAUZXtrackers In20200227ETF64.8213.8613.9613.96-0.10-0.10
HAWXiShares Curr20200227ETF40.6810.649.218.771.431.86
HAYNHaynes Inter20200227A69.5918.575.507.588.8710.93
HBANHuntington B20200227A8.013.510.210.813.302.70
HBBHamilton Bea20200227A221.2944.2033.2235.944.638.44
HBCPHome Bancorp20200227A218.4946.4045.3133.073.7213.30
HBIHanesbrands,20200227A7.893.640.500.723.122.91
HBIOHarvard Bios20200227A143.2256.3942.7728.456.8127.86
HBMHudbay Miner20200227A43.1220.824.554.2616.2416.58
HBMDHoward Banco20200227A309.2334.7619.1121.1614.9513.61
HBNCHorizon Banc20200227A33.0218.174.766.443.1111.40
HBPHuttig Build20200227A396.56232.62233.32233.32-0.69-0.69
HBTHBT Financia20200227A126.3450.0544.2944.285.695.82
HCAHCA Healthca20200227A10.673.060.741.242.321.82
HCACHennessy Cap20200227A69.4414.77-9.27-9.2724.0124.01
HCAPHarvest Capi20200227A77.6124.2518.0118.016.266.26
HCATHealth Catal20200227A47.1018.4811.4212.126.776.47
HCCWarrior Met20200227A21.295.341.611.573.383.76
HCCHHL Acquisiti20200227A85.1328.7328.7328.730.000.00
HCCIHeritage-Cry20200227A135.3526.3916.2716.309.9110.20
HCCOHealthcare M20200227A246.52
HCFTHunt Compani20200227A71.2326.8715.9517.3110.409.58
HCHCHC2 Holdings20200227A45.1722.2312.3815.117.927.14
HCIHCI Group, I20200227A193.4431.1421.6613.437.1917.66
HCKTHackett Grou20200227A35.788.775.295.963.492.81
HCRHi-Crush Inc20200227A64.9541.7425.1829.8114.5312.02
HCRBHartford Cor20200227ETF7.4410.1510.1510.150.000.00
HCSGHealthcare S20200227A22.806.512.902.631.973.87
HDHome Depot,20200227A5.131.921.412.100.51-0.19
HDAWXtrackers MS20200227ETF504.3326.9326.9326.930.000.00
HDEFXtrackers MS20200227ETF25.925.505.605.34-0.100.16
HDGProShares He20200227ETF47.322.992.992.990.000.00
HDGEAdvisorShare20200227ETF24.2512.5012.4211.870.050.63
HDIVQraft AI-Enh20200227ETF647.3020.3720.3720.370.000.00
HDLBETRACS Month20200227ETN86.3928.828.4815.3420.0213.49
HDMVFirst Trust20200227ETF32.5510.469.7910.020.680.44
HDSHD Supply Ho20200227A11.814.081.09-0.342.494.40
HDSNHudson Techn20200227A126.3837.4030.0423.256.6414.15
HDViShares Core20200227ETF3.111.570.770.540.801.03
HEHawaiian Ele20200227A9.853.271.361.261.912.00
HEARTurtle Beach20200227A49.1719.399.878.919.0310.50
HEBTHebron Techn20200227A200.1471.1562.7057.89-0.1313.15
HECOStrategy Sha20200227ETF34.0613.3212.5512.880.770.44
HEDJWisdomTree E20200227ETF5.341.260.710.560.550.70
HEEMiShares Curr20200227ETF21.926.796.36