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 Avg Across Security Type 'A'20200113A6.485.412.482.852.932.56
ETF_AvgVW Avg Across Security Type 'ETF’20200113ETF2.173.542.502.581.040.97
ETN_AvgVW Avg Across Security Type 'ETN’20200113ETN15.129.875.666.134.203.73
AAgilent Technologies Inc.20200113A3.342.630.690.881.941.75
AAAlcoa Corporation20200113A5.264.001.821.562.172.41
AAAUPerth Mint Physical Gold ETF (T20200113ETF6.5014.85-7.72-7.7222.5822.57
AADRAdvisorShares Dorsey Wright ADR20200113ETF47.4922.0813.4513.458.648.64
AALAmerican Airlines Group Inc.20200113A3.7819.4116.2216.643.212.78
AAMCAltisource Asset Mgmt Corp20200113A661.33587.47587.23522.850.2464.62
AAMEAtlantic American Corp20200113A1241.04808.90642.77667.51166.13141.39
AANAaron's, Inc.20200113A9.495.272.812.882.462.39
AAOIApplied Optoelectronics, Inc.20200113A18.9011.33-0.530.8311.8710.51
AAONAaon Inc20200113A22.6212.065.405.796.666.27
AAPADVANCE AUTO PARTS INC20200113A7.245.360.262.325.103.04
AAPLApple Inc.20200113A0.750.720.920.44-0.200.28
AATAMERICAN ASSETS TRUST, INC.20200113A11.193.681.691.991.991.68
AAUAlmaden Minerals Ltd.20200113A60.4436.9234.3734.552.552.37
AAWWAtlas Air Worldwide Holdings, I20200113A19.4617.540.180.2217.3617.32
AAXJiShares MSCI All Country Asia e20200113ETF1.371.140.310.620.830.51
AAXNAxon Enterprise, Inc. Common St20200113A12.655.761.993.033.782.75
ABAllianceBernstein Holding, L.P.20200113A10.4516.59-0.250.7916.8415.80
ABBVABBVIE INC.20200113A1.571.651.040.900.610.74
ABCAmerisourceBergen Corp.20200113A5.203.910.751.473.162.44
ABCBAmeris Bancorp20200113A8.185.312.633.012.682.30
ABEOAbeona Therapeutics Inc. Common20200113A41.7741.6811.4013.3930.2828.31
ABGAsbury Automotive Group, Inc.20200113A18.887.342.914.024.433.32
ABIOARCA biopharma, Inc.20200113A177.21139.3291.10103.7048.2235.62
ABMABM Industries, Inc.20200113A9.454.441.631.722.812.72
ABMDAbiomed Inc20200113A11.977.902.342.405.565.50
ABRArbor Realty Trust, Inc.20200113A7.209.093.123.315.975.78
ABTAbbott Laboratories20200113A2.151.660.610.701.050.97
ABTXAllegiance Bancshares, Inc.20200113A14.336.033.013.773.022.26
ABUSArbutus Biopharma Corporation C20200113A68.4543.2422.3528.4020.8914.84
ACAssociated Capital Group, Inc.20200113A192.5277.1062.4562.6914.6514.40
ACAArcosa, Inc. Common Stock20200113A17.3327.0314.5913.5512.4413.48
ACADAcadia Pharmaceuticals Inc.20200113A11.707.321.052.516.264.81
ACAMAcamar Partners Acquisition Cor20200113A31.0219.5815.7315.733.853.85
ACBAurora Cannabis Inc. Common Sha20200113A61.5758.0730.7237.8927.3520.15
ACBIAtlantic Capital Bancshares, In20200113A19.7419.643.794.5415.8515.10
ACCAmerican Campus Communities, In20200113A6.282.560.380.472.182.09
ACCOAcco Brands Corporation20200113A11.829.063.163.955.905.10
ACELAccel Entertainment, Inc.20200113A30.5816.0710.5411.285.534.79
ACERAcer Therapeutics Inc. Common S20200113A102.95115.4321.3025.2694.1390.17
ACESALPS Clean Energy ETF20200113ETF14.2817.1911.198.326.008.87
ACGLArch Capital Group Ltd20200113A3.2321.71-0.51-0.6622.2222.37
ACHCAcadia Healthcare Company, Inc.20200113A10.3718.214.306.4513.8611.59
ACHVAchieve Life Sciences, Inc.20200113A53.5073.9154.1358.8919.7815.02
ACIAAcacia Communications, Inc. Com20200113A3.334.821.151.513.673.32
ACIOAptus Collared Income Opportuni20200113ETF19.7515.6115.5116.170.10-0.56
ACIUAC Immune SA20200113A51.7957.2716.9816.4440.2940.83
ACIWACI Worldwide, Inc.20200113A7.787.293.304.513.992.78
ACLSAxcelis Technologies Inc20200113A22.3149.0910.7117.8938.3931.20
ACMAecom20200113A5.292.511.151.341.351.17
ACMRACM Research, Inc. Class A Comm20200113A36.1827.107.0914.0220.0113.08
ACNAccenture PLC20200113A1.9810.616.847.223.773.39
ACNBACNB Corp20200113A112.3250.9145.4845.655.435.26
ACORAcorda Therapeutics, Inc.20200113A41.1735.646.198.1629.4427.46
ACREAres Commercial Real Estate Cor20200113A6.677.305.275.032.042.28
ACRSAclaris Therapeutics, Inc.20200113A64.1188.9812.8918.5676.0970.42
ACRXAcelRx Pharmaceuticals, Inc20200113A53.1056.0332.4932.0023.5424.07
ACSGXtrackers MSCI ACWI ex USA ESG20200113ETF25.8324.6824.6824.680.000.00
ACSIAmerican Customer Satisfaction20200113ETF6.616.887.757.06-0.87-0.17
ACSTAcasti Pharma, Inc.20200113A72.1284.3855.2772.8829.1111.51
ACTAdvisorShares Vice ETF20200113ETF30.8126.7514.8214.8211.9311.93
ACTGAcacia Research Corporation20200113A92.9767.2633.7822.9233.4844.34
ACTTAct II Global Acquisition Corp.20200113A33.658.7222.278.56-13.540.16
ACUAcme United Corporation20200113A136.38104.13100.02101.744.112.39
ACWFiShares Edge MSCI Multifactor G20200113ETF26.946.035.716.030.320.00
ACWIiShares MSCI ACWI ETF20200113ETF1.251.250.660.680.590.57
ACWViShares Edge MSCI Min Vol Globa20200113ETF3.462.332.262.230.070.10
ACWXiShares MSCI ACWI ex US ETF20200113ETF2.032.331.821.870.510.46
ACYAeroCentury Corporation20200113A110.4551.9749.4549.112.522.86
ADBEAdobe Inc.20200113A3.132.731.181.401.561.33
ADCAgree Realty Corporation20200113A7.923.491.141.562.351.93
ADESAdvanced Emissions Solutions, I20200113A25.4718.413.356.8515.0611.56
ADIAnalog Devices, Inc.20200113A3.601.98-0.631.152.600.83
ADILAdial Pharmaceuticals, Inc20200113A389.22139.65124.90124.9014.7514.75
ADMArcher Daniels Midland Company20200113A2.543.980.851.143.132.84
ADMAADMA Biologics, Inc.20200113A26.7326.7110.1311.7316.5914.99
ADMEAptus Behavioral Momentum ETF20200113ETF10.279.008.357.430.651.57
ADMPAdamis Pharmaceuticals Corporat20200113A115.01106.8389.6991.2917.1515.54
ADMSAdamas Pharmaceuticals, Inc.20200113A28.5524.706.075.3718.6319.33
ADNTAdient plc Ordinary Shares20200113A11.807.571.451.816.125.76
ADPAutomatic Data Processing20200113A3.6911.461.741.929.729.54
ADPTAdaptive Biotechnologies Corpor20200113A20.6312.474.856.627.625.85
ADREInvesco BLDRS Emerging Markets20200113ETF29.1521.8017.4318.664.373.14
ADROAduro Biotech, Inc.20200113A102.1585.4836.7845.7448.7039.75
ADSAlliance Data Systems Corporati20200113A8.825.171.372.613.792.56
ADSKAutodesk Inc20200113A4.672.862.261.390.601.48
ADSWAdvanced Disposal Services, Inc20200113A3.061.140.720.750.180.38
ADTADT Inc.20200113A16.1117.151.475.4615.6711.69
ADTNAdtran Inc20200113A20.3923.92-3.63-0.0527.5523.97
ADUSAddus HomeCare Corp.20200113A21.2814.825.324.669.5010.15
ADVMAdverum Biotechnologies, Inc. C20200113A24.3316.73-10.951.9027.6814.83
ADXSAdvaxis, Inc.20200113A85.9477.0240.2947.5636.7329.45
AEAdams Resources & Energy Inc.20200113A116.5861.3079.7076.32-18.41-15.02
AEEAmeren Corporation20200113A2.461.331.29-0.120.051.45
AEGNAegion Corp20200113A30.9939.55-0.420.8939.9738.66
AEHRAehr Test Systems20200113A118.8880.1673.4973.496.676.67
AEISAdvanced Energy Industries Inc20200113A15.698.544.484.264.064.28
AELAmerican Equity Investment Life20200113A9.665.331.602.063.733.27
AEMAgnico Eagle Mines Ltd.20200113A4.623.463.052.730.420.73
AEMDAETHLON MEDICAL INC20200113A122.43100.4261.7975.0238.6125.41
AEOAmerican Eagle Outfitters20200113A6.967.443.343.314.104.13
AEPAmerican Electric Power Company20200113A2.012.27-0.051.682.320.59
AERAercap Holdings N.V.20200113A4.592.170.210.451.961.72
AERIAerie Pharmaceuticals, Inc.20200113A19.2032.460.618.7331.8523.74
AESAES Corporation20200113A5.003.451.852.171.601.28
AESEAllied Esports Entertainment, I20200113A432.96133.65122.08116.3311.5717.33
AESRAnfield U.S. Equity Sector Rota20200113ETF105.4647.9974.0283.93-26.03-35.94
AEYADDvantage Technologies Group,20200113A146.2595.3119.5918.6575.7276.66
AEYEAudioEye, Inc. Common Stock20200113A450.79374.21322.43323.1451.7851.06
AEZSAeterna Zentaris, Inc.20200113A126.82151.3794.8095.1056.5756.26
AFCAllied Capital Corporation20200113A21.9818.7520.0820.08-1.33-1.33
AFGAmerican Financial Group, Inc.20200113A6.793.012.391.920.621.09
AFHAtlas Financial Holdings, Inc.20200113A212.07202.17152.45158.8949.7143.27
AFIArmstrong Flooring, Inc.20200113A48.8627.1321.4622.015.685.12
AFIFAnfield Universal Fixed Income20200113ETF30.7817.9617.9617.960.000.00
AFINAmerican Finance Trust, Inc. Cl20200113A19.6416.435.725.4010.7211.03
AFKVanEck Vectors Africa Index ETF20200113ETF63.4338.1936.4336.171.752.02
AFLAflac Inc.20200113A1.993.641.141.422.502.22
AFLGFirst Trust Active Factor Large20200113ETF13.40
AFMCFirst Trust Active Factor Mid C20200113ETF21.3043.9343.9343.930.000.00
AFMDAffimed N.V.20200113A38.1935.717.7711.7727.9523.95
AFSMFirst Trust Active Factor Small20200113ETF23.23
AFTYPacer CSOP FTSE China A50 ETF20200113ETF26.1958.086.325.0651.7653.02
AFYAAfya Limited Class A Common Sha20200113A80.3327.5131.2832.49-3.77-4.98
AGFIRST MAJESTIC SILVER CORP20200113A9.428.953.723.745.245.20
AGBAAGBA Acquisition Limited Ordina20200113A138.20137.73137.73137.730.000.00
AGCOAGCO Corporation20200113A5.054.321.672.192.652.13
AGEAgeX Therapeutics, Inc.20200113A255.60167.46142.25142.2025.2125.26
AGENAgenus Inc.20200113A29.8632.278.417.1723.9925.14
AGFSAgroFresh Solutions, Inc. Commo20200113A91.9256.7040.6244.9816.0811.72
AGGiShares Core U.S. Aggregate Bon20200113ETF0.890.470.360.350.110.12
AGGPIQ Enhanced Core Plus Bond U.S.20200113ETF15.158.628.628.620.000.00
AGGYWisdomTree Yield Enhanced U.S.20200113ETF2.303.273.243.240.030.03
AGIAlamos Gold Inc. Class A Common20200113A18.3014.467.127.637.346.83
AGIOAgios Pharmaceuticals, Inc.20200113A18.1115.133.487.9711.667.16
AGLEAeglea BioTherapeutics, Inc.20200113A114.9762.5836.6942.4025.8920.18
AGMFederal Agricultural Mortgage C20200113A40.1627.7028.3723.08-0.674.62
AGMAFederal Agricultural Mortgage C20200113A347.84200.34200.34200.340.000.00
AGMHAGM Group Holdings Inc. Class A20200113A364.39210.34180.33194.1430.0116.19
AGNAllergan plc20200113A1.6724.8721.6324.233.230.64
AGNCAGNC Investment Corp. Common St20200113A5.554.621.221.273.403.35
AGNDWisdomTree Trust WisdomTree Neg20200113ETF36.5714.5714.5714.570.000.00
AGOAssured Guaranty, LTD20200113A5.533.430.791.132.642.30
AGRAvangrid, Inc.20200113A5.062.390.510.891.881.50
AGROADECOAGRO S.A.20200113A23.5213.545.256.728.296.82
AGRXAgile Therapeutics, Inc20200113A35.6431.6412.3212.1919.3119.45
AGSPlayAGS, Inc.20200113A36.1131.4422.6624.918.776.53
AGTiShares MSCI Argentina and Glob20200113ETF54.2362.3058.3258.323.983.98
AGTCApplied Genetic Technologies Co20200113A61.8037.8814.3919.0223.5418.87
AGXArgan, Inc20200113A24.3414.617.577.817.046.80
AGYSAgilysys, Inc.20200113A24.0213.935.706.738.227.20
AGZiShares Agency Bond ETF20200113ETF4.522.322.012.150.310.18
AGZDWisdomTree Trust WisdomTree Int20200113ETF37.0321.8021.8021.800.000.00
AHCA.H. Belo Corporation20200113A101.4748.7459.3059.04-10.56-10.30
AHCOAdaptHealth Corp. Class A Commo20200113A167.0170.6624.2529.9646.4140.70
AHHArmada Hoffler Properties, Inc.20200113A10.964.171.972.162.212.01
AHPIAllied Healthcare Products20200113A569.86415.88397.92397.9217.9617.96
AHTAshford Hospitality Trust, Inc.20200113A37.9330.8118.7722.7212.038.05
AIArlington Asset Investment Corp20200113A17.8116.5713.7814.022.792.55
AIAiShares Asia 50 ETF20200113ETF13.579.687.567.552.122.13
AIEQAI Powered Equity ETF20200113ETF19.2314.6912.3612.162.332.53
AIGAmerican International Group, I20200113A2.303.150.480.682.672.47
AIHSSenmiao Technology Limited Comm20200113A217.14267.8984.45204.50183.4563.39
AIIQAI Powered International Equity20200113ETF37.5220.5412.8912.897.657.65
AIMAIM ImmunoTech Inc.20200113A60.0376.3147.6649.8028.6526.51
AIMCAltra Industrial Motion Corp.20200113A12.054.731.972.102.752.63
AIMTAimmune Therapeutics, Inc.20200113A13.0912.712.333.7810.388.93
AINAlbany International Corp Class20200113A12.015.072.002.573.062.50
AINCAshford Inc.20200113A165.1275.9675.8975.970.07-0.01
AINVApollo Investment Corporation20200113A5.976.473.583.312.893.16
AIQGlobal X Future Analytics Tech20200113ETF32.2379.1262.4862.8216.6316.29
AIRAAR Corp.20200113A15.567.835.765.452.072.38
AIRGAirgain, Inc. Common Stock20200113A46.9622.5318.3617.774.174.77
AIRIAir Industries Group20200113A70.99100.81108.1840.73-7.3760.10
AIRRFirst Trust RBA American Indust20200113ETF12.809.441.519.387.940.06
AIRTAir T Inc20200113A812.17374.22301.11301.1173.1173.11
AITApplied Industrial Technologies20200113A16.036.962.613.244.353.72
AIVApartment Investment and Manage20200113A4.302.470.680.651.791.82
AIZAssurant, Inc.20200113A6.153.332.262.331.081.00
AJGArthur J. Gallagher & Co.20200113A4.352.331.000.271.332.06
AJRDAerojet Rocketdyne Holdings, In20200113A8.977.091.573.435.513.66
AJXGreat Ajax Corp.20200113A14.015.903.533.592.382.32
AKAMAkamai Technologies Inc20200113A3.431.860.190.431.681.43
AKBAAkebia Therapeutics, Inc.20200113A17.7915.092.622.3712.4712.72
AKCAAkcea Therapeutics, Inc. Common20200113A35.5337.745.825.7531.9131.98
AKERAkers Biosciences Inc20200113A88.5463.2360.5156.412.726.82
AKGAsanko Gold Inc.20200113A91.6096.6558.1264.0238.5332.62
AKRAcadia Realty Trust20200113A8.995.222.011.973.213.25
AKROAkero Therapeutics, Inc. Common20200113A104.37328.62245.94250.0282.6778.60
AKRXAkorn, Inc.20200113A71.5862.2712.5927.9849.6734.23
AKTSAKOUSTIS TECHNOLOGIES, INC.20200113A27.7226.965.905.0621.0621.91
ALAir Lease Corporation20200113A5.315.873.403.512.472.36
ALBAlbemarle Corporation20200113A5.514.891.813.143.081.74
ALBOAlbireo Pharma, Inc. Common Sto20200113A66.9235.2221.7623.4013.4611.82
ALCAlcon Inc. Ordinary Shares20200113A4.072.420.740.891.681.53
ALCOAlico Inc20200113A128.2367.0553.4559.0413.608.01
ALDXAldeyra Therapeutics, Inc.20200113A53.4234.9615.8221.1219.1413.84
ALEALLETE, Inc.20200113A8.924.881.431.083.453.80
ALECAlector, Inc. Common Stock20200113A41.0626.4517.619.248.8417.21
ALEXAlexander & Baldwin, Inc.20200113A9.505.012.562.642.452.37
ALFAAlphaClone Alternative Alpha ET20200113ETF30.4111.1910.4611.170.730.02
ALGAlamo Group, Inc.20200113A41.4413.0910.0410.293.062.80
ALGNAlign Technology Inc20200113A11.267.631.814.875.822.76
ALGRAllegro Merger Corp. Common Sto20200113A21.4812.682.572.5710.1110.11
ALGTAllegiant Travel Company20200113A21.408.393.063.545.324.85
ALIMAlimera Sciences, Inc.20200113A322.16337.25176.11191.67161.14145.58
ALJJALJ Regional Holdings, Inc. Com20200113A861.08208.33195.03208.3313.310.00
ALKAlaska Air Group, Inc.20200113A6.113.001.381.271.621.73
ALKSAlkermes Inc. plc20200113A10.228.87-0.44-0.619.319.48
ALLThe Allstate Corporation20200113A2.271.691.181.260.520.44
ALLEAllegion Public Limited Company20200113A4.772.240.240.572.001.67
ALLKAllakos Inc.20200113A48.5020.1912.0012.908.197.29
ALLOAllogene Therapeutics, Inc. Com20200113A27.3413.196.587.196.616.00
ALLTAllot Ltd. Ordinary Shares20200113A27.2633.9220.7521.9513.1711.96
ALLYAlly Financial Inc.20200113A3.532.760.080.182.682.57
ALNAAllena Pharmaceuticals, Inc. Co20200113A102.4668.344.4011.1463.9457.20
ALNYAlnylam Pharmaceuticals, Inc.20200113A17.2410.353.734.386.625.97
ALOAlio Gold Inc. Common Shares20200113A65.8595.0055.2756.6039.7438.40
ALOTAstroNova, Inc. Common Stock20200113A60.7647.0334.5433.2012.4913.83
ALPNAlpine Immune Sciences, Inc. Co20200113A213.64230.51197.28195.6533.2234.86
ALRMAlarm.com Holdings, Inc.20200113A12.998.001.503.016.504.99
ALRNAileron Therapeutics, Inc. Comm20200113A87.28113.1673.8774.3739.3038.79
ALRSAlerus Financial Corporation Co20200113A153.8880.1875.6876.004.504.18
ALSKAlaska Communications Systems20200113A91.3061.0253.9256.247.114.78
ALSNALLISON TRANSMISSION HOLDINGS,20200113A5.523.510.720.562.792.95
ALTAltimmune, Inc. Common Stock20200113A104.73172.2779.6654.2492.61118.03
ALTMAltus Midstream Company Class A20200113A67.4847.5628.6730.9818.8916.58
ALTRAltair Engineering Inc. Class A20200113A17.339.498.517.010.982.48
ALTSProShares Morningstar Alternati20200113ETF33.505.055.055.050.000.00
ALTYGlobal X SuperDividend Alternat20200113ETF41.7834.2225.0625.069.169.16
ALUSAlussa Energy Acquisition Corp.20200113A167.02
ALVAutoliv, Inc.20200113A6.442.99-0.98-0.083.973.07
ALXAlexander's Inc.20200113A91.8750.3541.2242.218.757.71
ALXNAlexion Pharmaceuticals Inc20200113A8.435.792.150.913.644.87
ALYAAlithya Group inc. Class A Subo20200113A112.4864.0760.8860.883.193.19
AMAntero Midstream Corporation Co20200113A14.2911.660.892.8410.778.82
AMAGAMAG Pharmaceuticals, Inc.20200113A18.9632.0913.2016.2218.8915.89
AMALAmalgamated Bank Class A Common20200113A38.0629.0113.8113.4715.2015.54
AMATApplied Materials Inc20200113A1.953.863.743.850.120.01
AMBAAmbarella, Inc. Ordinary Shares20200113A9.714.971.791.883.173.09
AMBCAmbac Financial Group, Inc.20200113A10.2139.200.711.6638.4937.54
AMCAMC ENTERTAINMENT HOLDINGS, INC20200113A15.3513.649.149.924.523.71
AMCAiShares Russell 1000 Pure U.S.20200113ETF17.5819.7919.6219.790.180.00
AMCIAMCI Acquisition Corp. Class A20200113A49.00112.6549.06117.5363.59-4.88
AMCRAmcor plc Ordinary Shares20200113A9.487.034.754.502.282.52
AMCXAMC Networks Inc. Class A20200113A10.575.862.632.603.233.27
AMDAdvanced Micro Devices20200113A2.071.930.800.971.130.96
AMEAmetek, Inc.20200113A3.431.891.181.070.720.83
AMEDAmedisys Inc20200113A14.667.293.153.214.144.08
AMEHApollo Medical Holdings, Inc. C20200113A43.0951.91-7.777.7859.6844.13
AMGAffiliated Managers Group20200113A8.836.922.893.004.033.91
AMGNAmgen Inc20200113A3.853.660.742.982.920.68
AMHAMERICAN HOMES 4 RENT20200113A3.973.670.991.262.682.41
AMHCAmplitude Healthcare Acquisitio20200113A111.6861.0161.0161.010.000.00
AMJJP Morgan Alerian MLP Index ETN20200113ETN4.694.262.322.471.931.78
AMKAssetMark Financial Holdings, I20200113A71.5833.6125.8926.187.727.43
AMKRAmkor Technology Inc20200113A8.9924.083.493.7320.5920.35
AMLPAlerian MLP ETF20200113ETF11.419.366.406.932.962.43
AMNAMN Healthcare Services20200113A9.264.821.671.553.143.27
AMNBAmerican National Bankshares In20200113A163.40134.70136.84136.83-2.14-2.13
AMOMQraft AI-Enhanced US Large Cap20200113ETF37.7540.3740.2439.770.130.60
AMOTAllied Motion Technologies Inc20200113A60.9626.9917.9319.429.077.57
AMPAmeriprise Financial, Inc.20200113A4.802.811.221.381.591.43
AMPEAmpio Pharmaceuticals, Inc20200113A87.70112.67100.7497.7811.9314.89
AMPHAmphastar Pharmaceuticals, Inc.20200113A16.7016.800.900.2315.9016.57
AMPYAmplify Energy Corp.20200113A34.8717.326.447.2910.8810.03
AMRBAmerican River Bankshares20200113A115.28114.21-32.63-32.63146.85146.85
AMRCAmeresco, Inc.20200113A20.5012.341.292.9511.059.39
AMRHAmeri Holdings, Inc. Common Sto20200113A157.23170.20100.95107.0269.2563.18
AMRKA-Mark Precious Metals, Inc.20200113A318.71136.96111.51122.0625.4514.91
AMRSAmyris Inc.20200113A35.0532.0814.6416.8517.4415.22
AMRXAmneal Pharmaceuticals, Inc. Cl20200113A22.6920.107.969.1512.1410.94
AMSAmerican Shared Hospital Servic20200113A285.62442.97443.20443.20-0.24-0.24
AMSCAmerican Superconductor Corp20200113A30.2719.775.657.3114.1212.46
AMSFAMERISAFE, Inc.20200113A25.2912.036.316.555.725.48
AMSWAAmerican Software, Inc.20200113A35.2325.678.099.3017.5816.37
AMTAmerican Tower Corporation20200113A3.662.811.612.281.190.53
AMTBAmerant Bancorp Inc. Class A Co20200113A52.9847.7141.1141.156.436.40
AMTBBAmerant Bancorp Inc. Class B Co20200113A947.681081.341081.341081.340.000.00
AMTDTD Ameritrade Holding Corp20200113A2.122.501.061.221.441.28
AMTXAemetis, Inc.20200113A316.02312.52274.53274.5337.9937.99
AMUETRACS Alerian MLP Index ETN20200113ETN13.8413.6815.5814.81-1.90-1.11
AMUBETRACS Alerian MLP Index ETN Se20200113ETN14.93
AMWDAmerican Woodmark Corp20200113A26.0213.286.749.676.543.61
AMZAInfraCap MLP ETF20200113ETF21.5118.9817.4717.581.511.40
AMZNAmazon.Com Inc20200113A2.721.650.650.941.000.71
ANAutoNation, Inc.20200113A7.543.782.101.771.682.01
ANABAnaptysBio, Inc. Common Stock20200113A26.3921.236.829.2014.4112.03
ANATAmerican National Insurance20200113A73.5230.8724.5225.486.365.40
ANDEAndersons Inc/The20200113A16.549.63-0.54-0.3410.179.97
ANETArista Networks20200113A7.243.601.912.301.691.30
ANFAbercrombie & Fitch Co.20200113A6.245.670.580.855.104.83
ANGIANGI Homeservices Inc. Class A20200113A11.6910.971.712.339.268.64
ANGLVanEck Vectors Fallen Angel Hig20200113ETF3.444.283.073.311.210.97
ANGOAngioDynamics, Inc.20200113A18.1311.113.053.338.067.78
ANHAnworth Mortgage Asset Corporat20200113A27.9925.5920.5020.535.095.06
ANIKAnika Therapeutics Inc20200113A20.9213.414.505.369.558.73
ANIPANI Pharmaceuticals, Inc.20200113A34.5339.958.9812.9330.9827.02
ANIXAnixa Biosciences, Inc.20200113A73.0665.3946.9248.0718.4717.31
ANTMANTHEM, INC.20200113A5.623.34-0.100.283.443.05
ANYSphere 3D Corp. Common Shares20200113A216.23142.6765.0868.1877.5974.49
AOAiShares Core Aggressive Allocat20200113ETF9.927.847.648.150.20-0.31
AOBCAmerican Outdoor Brands Corpora20200113A11.0810.994.284.456.716.54
AOKiShares Core Moderate Allocatio20200113ETF4.394.122.142.331.981.79
AOMiShares Core Moderate Allocatio20200113ETF6.545.833.883.871.951.96
AONAon plc Class A20200113A4.533.851.521.422.322.42
AORiShares Core Growth Allocation20200113ETF5.343.313.515.03-0.20-1.73
AOSA.O. Smith Corporation20200113A3.722.760.941.081.821.68
AOSLAlpha and Omega Semiconductor L20200113A32.3240.474.165.5536.3134.92
APAmpco-Pittsburgh Corp.20200113A69.68150.4139.0239.03111.39111.38
APAApache Corporation20200113A3.746.483.464.603.021.88
APAMARTISAN PARTNERS ASSET MANAGEME20200113A8.4612.2419.7419.25-7.50-7.00
APDAir Products & Chemicals, Inc.20200113A5.014.530.350.794.183.74
APDNApplied DNA Sciences, Inc.20200113A108.49108.2769.6974.5738.5833.70
APEIAmerican Public Education, Inc.20200113A22.9114.094.655.209.448.89
APENApollo Endosurgery, Inc.20200113A766.77167.87167.31168.240.56-0.37
APEXApex Global Brands Inc. Common20200113A235.09174.7298.27133.4176.4641.31
APHAmphenol Corporation20200113A4.132.021.891.920.130.10
APHAAphria Inc. Common Shares20200113A19.2917.147.768.929.398.22
APLEApple Hospitality REIT, Inc.20200113A6.395.883.272.692.603.18
APLSApellis Pharmaceuticals, Inc. C20200113A14.3410.140.832.499.317.65
APLTApplied Therapeutics, Inc. Comm20200113A108.2043.1030.0231.4313.1311.70
APMAptorum Group Limited Class A O20200113A198.41195.03146.40146.1948.6448.84
APOApollo Global Management, Inc.20200113A4.795.114.463.090.652.02
APOGApogee Enterprises Inc20200113A14.227.574.084.063.503.52
APPFAppFolio, Inc. Class A20200113A22.1212.685.035.717.656.97
APPNAppian Corporation Class A Comm20200113A13.7016.437.0111.259.435.19
APPSDigital Turbine, Inc.20200113A13.7610.465.075.345.405.12
APREAprea Therapeutics, Inc. Common20200113A104.7149.3726.2740.6523.098.71
APRNBlue Apron Holdings, Inc. Class20200113A36.4626.2610.9212.4915.3413.77
APTAlpha Pro Tech, Ltd.20200113A173.38142.37117.51117.6424.8624.73
APTOAptose Biosciences, Inc.20200113A31.4921.264.624.4316.6616.90
APTSPreferred Apartment Communities20200113A13.339.596.186.583.423.03
APTVAptiv PLC20200113A4.762.460.651.251.811.22
APTXAptinyx Inc. Common Stock20200113A82.2093.3625.3127.4068.0565.97
APVOAptevo Therapeutics Inc20200113A75.0176.5645.7955.4230.7721.14
APWCAsia Pacific Wire & Cable Corp20200113A395.53334.87281.32276.4853.5558.40
APXTApex Technology Acquisition Cor20200113A39.5415.4813.6913.691.791.79
APYApergy Corporation Common Stock20200113A25.2911.196.016.085.185.11
APYXApyx Medical Corporation Common20200113A58.2935.5522.7423.5312.8112.02
AQBAquaBounty Technologies, Inc.20200113A122.75190.5846.9745.84143.61144.75
AQMSAqua Metals, Inc. Common Stock20200113A68.65111.0856.5273.5454.5637.54
AQNAlgonquin Power & Utilities Cor20200113A7.006.242.803.123.433.12
AQSTAquestive Therapeutics, Inc. Co20200113A44.2942.5125.1630.0117.3512.52
AQUAEvoqua Water Technologies Corp.20200113A11.737.263.454.053.813.21
ARANTERO RESOURCES CORPORATION20200113A43.4027.3713.1015.2314.2712.12
ARAAmerican Renal Associates Holdi20200113A45.7131.5717.1417.5514.4414.03
ARAVAravive, Inc. Common Stock20200113A49.6127.8211.7812.8716.0414.95
ARAYAccuray Incorporated20200113A37.8939.4621.2323.8818.2415.59
ARCARC Document Solutions, Inc.20200113A134.4679.1244.2255.7534.8923.36
ARCBArcBest Corporation20200113A23.2926.006.996.9219.0219.08
ARCCAres Capital Corporation20200113A5.393.452.212.301.241.14
ARCEArco Platform Limited Class A C20200113A92.6230.5026.4326.064.835.21
ARCHArch Coal, Inc.20200113A16.696.670.912.265.764.41
ARCMArrow Reserve Capital Managemen20200113ETF39.90
ARCOARCOS DORADOS HOLDINGS INC.20200113A16.0812.150.741.8711.4110.29
ARCTArcturus Therapeutics Holdings20200113A101.4588.3529.2531.6559.1056.71
ARDArdagh Group S.A. Class A Commo20200113A31.2015.8910.927.304.978.59
ARDSAridis Pharmaceuticals Inc. Com20200113A395.90370.39228.30310.01142.0960.38
ARDXArdelyx, Inc.20200113A21.8620.343.496.7316.8413.61
AREAlexandria Real Estate Equities20200113A3.902.410.851.021.561.39
ARECAMERICAN RESOURCES CORP20200113A228.74285.64252.04283.7733.611.87
ARESAres Management Corporation Cla20200113A9.806.623.794.192.832.43
ARGOArgo Group International Holdin20200113A16.105.95-1.050.546.995.40
ARGTGlobal X MSCI Argentina ETF20200113ETF30.8214.469.7313.664.730.80
ARIAPOLLO COMMERCIAL REAL ESTATE F20200113A5.575.481.751.803.733.69
ARKFARK Fintech Innovation ETF20200113ETF14.4611.8110.9010.900.900.90
ARKGARK Genomic Revolution ETF20200113ETF20.3516.9410.5412.526.404.42
ARKKARK Innovation ETF20200113ETF8.226.763.264.183.492.58
ARKQARK Autonomous Technology & Rob20200113ETF14.8414.0114.0613.65-0.040.37
ARKRArk Restaurants Corp20200113A297.10193.15193.15193.150.000.00
ARKWARK Next Generation Internet ET20200113ETF5.934.461.933.662.530.80
ARLAmerican Realty Investors, Inc.20200113A490.84305.84305.84305.840.000.00
ARLOArlo Technologies, Inc.20200113A25.9019.0511.6513.977.415.08
ARLPAlliance Resource Partners LP20200113A21.2811.082.953.628.147.46
ARMKARAMARK20200113A4.422.19-0.020.282.211.90
ARMPArmata Pharmaceuticals, Inc. Co20200113A253.2794.9138.3137.0056.5957.91
ARNAArena Pharmaceuticals Inc20200113A14.089.165.994.783.174.39
ARNCArconic Corporation20200113A3.712.711.661.581.051.13
AROCArchrock Inc20200113A10.707.873.583.054.284.82
AROWArrow Financial Corp20200113A94.9451.7937.7744.5014.027.29
ARPOAerpio Pharmaceuticals, Inc. Co20200113A176.96147.14116.41116.5630.7330.58
ARRARMOUR Residential REIT, Inc.20200113A5.435.422.682.832.742.59
ARTLArtelo Biosciences, Inc. Common20200113A176.82140.50116.24126.6424.2713.87
ARTNAArtesian Resources Corp20200113A53.306.235.875.920.360.31
ARTWArts-Way Manufacturing Co Inc20200113A164.90129.06106.14111.5822.9217.48
ARVNArvinas, Inc20200113A49.1726.4211.8013.5114.6212.91
ARWArrow Electronics, Inc.20200113A6.2510.335.956.754.373.58
ARWRArrowhead Research Corporation20200113A16.0917.948.067.409.8810.53
ARYAARYA Sciences Acquisiton Corp.20200113A236.95
ASBAssociated Banc-Corp20200113A5.238.502.083.766.434.76
ASCARDMORE SHIPPING CORPORATION20200113A32.3723.251.334.4521.9218.80
ASEAGlobal X FTSE Southeast Asia ET20200113ETF88.95111.8583.1783.1728.6828.68
ASETFlexShares Real Assets Allocati20200113ETF56.9662.8062.8062.800.000.00
ASFIAsta Funding Inc20200113A71.0745.2645.5545.55-0.30-0.30
ASGNASGN Incorporated20200113A12.265.941.311.494.644.46
ASHAshland Global Holdings Inc.20200113A6.933.290.990.892.302.40
ASHRXtrackers Harvest CSI 300 China20200113ETF3.252.561.621.730.940.82
ASHSXtrackers Harvest CSI 500 China20200113ETF17.0428.718.339.2420.3819.47
ASHXXtrackers MSCI China A Inclusio20200113ETF76.3025.2325.2325.230.000.00
ASIXAdvanSix Inc.20200113A25.9713.135.227.457.915.69
ASMAvino Silver & Gold Mines Ltd.20200113A37.6656.6636.1535.7220.5120.94
ASMBAssembly Biosciences, Inc20200113A34.4414.476.116.728.367.75
ASNAAscena Retail Group, Inc.20200113A66.5743.384.787.2638.6036.12
ASPNAspen Aerogels, Inc.20200113A93.6076.8045.9651.7930.8425.01
ASPSAltisource Portfolio Solutions20200113A36.0418.002.194.4015.8113.59
ASPUASPEN GROUP, INC.20200113A59.6728.0016.1915.5511.8112.46
ASRTAssertio Therapeutics, Inc. Com20200113A85.7585.3643.9036.0841.4549.28
ASRVAmeriServ Financial Inc20200113A117.6366.0161.7062.214.303.79
ASTCAstrotech Corporation (DE) Comm20200113A314.65383.70361.08367.2122.6216.49
ASTEAstec Industries Inc20200113A22.0911.506.867.404.644.10
ASURAsure Software, Inc20200113A34.4329.479.099.6720.3719.80
ASYSAmtech Systems Inc20200113A37.9633.4016.0017.5617.4015.84
ATAtlantic Power Corporation20200113A44.9717.2018.1118.11-0.91-0.91
ATECAlphatec Holdings, Inc.20200113A45.6738.4613.9017.2524.5621.21
ATENA10 NETWORKS INC20200113A20.3913.058.358.664.704.40
ATESTCTest Symbol Class C20200113A27.3515.6915.7115.69-0.020.00
ATESTGTEST SYMBOL20200113A32.0417.5517.5117.550.040.00
ATEXAnterix Inc. Common Stock20200113A45.2828.9117.9619.4310.949.48
ATGEAdtalem Global Education Inc. C20200113A11.905.482.032.073.453.40
ATHAthene Holding Ltd. Class A Com20200113A6.662.680.611.002.061.68
ATHXAthersys, Inc. Common Stock20200113A77.0566.4142.0943.1724.3223.25
ATIAllegheny Technologies20200113A7.3410.912.483.408.437.51
ATIFATIF Holdings Limited Ordinary20200113A375.24246.64110.37166.84136.5380.06
ATKRAtkore International Group Inc.20200113A8.724.281.684.052.610.23
ATLCAtlanticus Holdings Corporation20200113A222.04106.71106.08106.410.640.31
ATLOAMES National Corp20200113A106.3671.3670.7270.790.640.58
ATMPiPath Select MLP ETN20200113ETF14.7717.9317.5917.820.340.11
ATNIATN International, Inc20200113A38.3220.7912.9212.947.887.85
ATNMActinium Pharmaceuticals, Inc20200113A42.2941.3433.6836.047.675.30
ATNXAthenex, Inc. Common Stock20200113A22.1614.644.893.729.7510.92
ATOAtmos Energy Corporation20200113A4.722.64-0.291.482.931.16
ATOMAtomera Incorporated Common Sto20200113A161.79124.7683.4585.7041.3139.06
ATOSAtossa Therapeutics, Inc. Commo20200113A101.1873.4523.6230.5849.8342.87
ATRAptarGroup, Inc.20200113A8.374.942.942.652.002.28
ATRAAtara Biotherapeutics, Inc20200113A26.0324.243.642.8420.6021.40
ATRCAtriCure, Inc.20200113A28.5811.885.849.716.032.16
ATROAstronics Corp20200113A20.6514.403.454.5710.959.84
ATRSAntares Pharma, Inc.20200113A22.9020.1210.0011.6710.118.45
ATSGAir Transport Services Group, I20200113A18.7223.011.570.7521.4422.26
ATTOAtento S.A.20200113A88.3974.9724.8730.0450.1044.93
ATUSAltice USA, Inc. Class A Common20200113A3.903.521.840.741.682.77
ATVIActivision Blizzard Inc.20200113A2.282.211.260.940.951.28
ATXIAvenue Therapeutics, Inc. Commo20200113A225.39131.2483.9987.0747.2544.17
AUBAtlantic Union Bankshares Corpo20200113A10.238.854.895.173.963.68
AUBNAuburn National Bancorporation20200113A236.88130.32101.44110.3928.8919.93
AUDCAudioCodes Ltd20200113A16.058.341.572.356.785.99
AUGAuryn Resources Inc. Common Sha20200113A104.9965.2716.4117.0848.8448.18
AUMNGolden Minerals Company20200113A131.14127.39-83.76-79.65211.15207.04
AUPHAurinia Pharmaceuticals Inc20200113A13.8812.701.462.2411.2510.47
AUSFGlobal X Adaptive U.S. Factor E20200113ETF18.5413.5613.5613.560.000.00
AUTOAutoWeb, Inc. Common Stock20200113A320.10191.94134.48151.7257.4640.23
AUYYamana Gold, Inc.20200113A27.5622.088.7110.8213.3811.26
AVAAvista Corporation20200113A7.134.50-1.142.765.641.74
AVAVAeroVironment, Inc.20200113A15.408.59-0.220.598.807.99
AVBAvalonBay Communities, Inc.20200113A6.513.541.702.041.841.49
AVCOAvalon GloboCare Corp. Common S20200113A122.6179.9149.5250.4630.3829.45
AVDAmerican Vanguard Corporation20200113A22.419.882.894.376.995.51
AVDEAvantis International Equity ET20200113ETF11.125.55-1.914.267.451.29
AVDVAvantis International Small Cap20200113ETF36.2416.19-3.42-4.6319.6120.83
AVEMAvantis Emerging Markets Equity20200113ETF355.20128.20127.15128.311.05-0.11
AVEOAVEO Pharmaceuticals, Inc.20200113A59.9268.7752.3553.5916.4215.18
AVGOBroadcom Inc. Common Stock20200113A3.842.330.821.121.511.21
AVGRAvinger, Inc. Common Stock20200113A175.95160.11141.09141.8219.0218.29
AVIDAvid Technology Inc20200113A27.7922.043.907.9818.1414.06
AVLRAvalara, Inc.20200113A12.935.422.693.202.732.22
AVNSAvanos Medical, Inc.20200113A18.899.165.335.353.823.80
AVNWAviat Networks, Inc.20200113A80.35117.8512.7212.55105.13105.30
AVROAVROBIO, Inc. Common Stock20200113A62.8032.014.204.7927.8127.22
AVTAvnet, Inc.20200113A5.665.982.764.593.221.39
AVTRAvantor, Inc.20200113A9.035.432.042.013.393.42
AVUSAvantis U.S. Equity ETF20200113ETF19.1912.3514.757.75-2.394.60
AVUVAvantis U.S. Small Cap Value ET20200113ETF16.045.235.315.07-0.080.16
AVXLAnavex Life Sciences20200113A40.3732.705.889.0526.8323.65
AVYAvery Dennison Corp.20200113A6.413.370.260.793.112.58
AVYAAvaya Holdings Corp. Common Sto20200113A8.457.404.184.173.223.23
AWIArmstrong World Industries, Inc20200113A12.003.701.732.951.970.76
AWKAmerican Water Works Company, I20200113A4.392.930.680.952.251.98
AWRAmerican States Water Company20200113A7.903.711.461.492.252.22
AWREAware Inc20200113A44.7142.05-1.94-1.9443.9943.99
AWTMAware Ultra-Short Duration Enha20200113ETF6.232.132.132.130.000.00
AWXAvalon Holdings Corp.20200113A237.09138.70137.62137.621.081.08
AXAxos Financial, Inc. Common Sto20200113A7.735.701.024.274.691.44
AXASAbraxas Petroleum Corporation20200113A56.9056.3055.7157.860.60-1.56
AXDXAccelerate Diagnostics, Inc.20200113A51.2338.4228.2226.8810.2111.55
AXEAnixter International Inc20200113A2.963.192.592.760.600.44
AXGNAxogen, Inc. Common Stock20200113A26.2217.36-3.652.6321.0014.72
AXGTAxovant Gene Therapies Ltd. Com20200113A100.2786.7438.0435.5148.7051.23
AXJLWisdomTree Asia-Pacific ex-Japa20200113ETF23.8621.0917.3221.093.770.00
AXLAmerican Axle & Manufacturing H20200113A11.397.943.483.994.453.94
AXLAAxcella Health Inc. Common Stoc20200113A186.81124.14102.99105.7221.1518.42
AXNXAxonics Modulation Technologies20200113A20.8214.615.417.379.207.24
AXPAmerican Express Company20200113A2.252.121.631.420.490.70
AXRAMREP Corporation20200113A434.39160.8267.6092.0493.2368.78
AXSAxis Capital Holders Limited20200113A6.052.551.341.451.211.11
AXSMAxsome Therapeutics, Inc20200113A29.9822.6411.8011.9110.8410.73
AXTAAxalta Coating Systems Ltd.20200113A3.342.691.101.091.591.60
AXTIAXT Inc20200113A36.3298.4135.1536.0263.2662.39
AXUAlexco Resource Corp.20200113A54.6351.9029.4726.8722.4725.08
AYAtlantica Yield plc20200113A7.484.651.451.673.202.98
AYIAcuity Brands, Inc.20200113A8.425.261.771.433.493.83
AYTUAytu BioScience, Inc. Common St20200113A153.53135.4480.6880.6854.7654.77
AYXAlteryx, Inc.20200113A8.707.447.507.51-0.06-0.07
AZOAutoZone, Inc.20200113A13.586.604.084.272.652.43
AZPNAspen Technology Inc20200113A9.723.901.341.602.562.30
AZREAzure Power Global Limited20200113A196.1498.0742.0450.6356.0447.44
AZRXAzurRx BioPharma, Inc. Common S20200113A84.91113.23104.0287.189.2126.04
AZZAZZ Inc.20200113A15.997.522.222.235.305.29
BBarnes Group Inc.20200113A19.604.272.572.571.701.70
BABoeing Company20200113A2.657.226.066.231.160.99
BABInvesco Taxable Municipal Bond20200113ETF3.962.381.891.920.490.46
BACBank of America Corporation20200113A2.872.590.671.071.921.52
BAHBooz Allen Hamilton Holding Cor20200113A3.932.451.171.661.280.79
BALiPath Series B Bloomberg Cotton20200113ETN32.6933.9531.7532.432.191.51
BAMBrookfield Asset Management Inc20200113A2.372.500.800.981.711.52
BANCBanc of California, Inc.20200113A12.708.081.441.156.646.92
BANDBandwidth Inc. Class A Common S20200113A26.8713.995.966.198.027.80
BANFBancfirst Corp20200113A25.6614.818.489.026.335.79
BANRBanner Corp.20200113A9.256.531.472.965.073.57
BANXStoneCastle Financial Corporati20200113A89.9348.8943.9243.924.974.97
BAPCredicorp LTD20200113A14.237.241.181.566.065.69
BAPRInnovator S&P 500 Buffer ETF -20200113ETF16.0514.8615.1215.12-0.25-0.25
BASIBioanalytical Systems Inc20200113A242.14648.0235.4137.28612.61610.74
BATRALiberty Media Corporation Serie20200113A26.1824.218.569.7015.6514.51
BATRKLiberty Media Corporation Serie20200113A21.7217.256.937.5210.329.73
BATTAmplify Advanced Battery Metals20200113ETF44.3121.855.0113.3616.848.49
BAUGInnovator S&P 500 Buffer ETF -20200113ETF35.9110.6210.6210.620.000.00
BAXBaxter International Inc.20200113A3.343.672.343.211.330.46
BBBlackBerry Limited20200113A15.1612.155.546.186.625.97
BBAXJPMorgan BetaBuilders Developed20200113ETF14.4010.329.169.681.150.64
BBBYBed Bath & Beyond Inc20200113A6.806.693.261.683.435.01
BBCVirtus LifeSci Biotech Clinical20200113ETF42.7450.0550.0246.360.033.69
BBCAJPMorgan BetaBuilders Canada ET20200113ETF6.054.083.543.750.540.33
BBCPConcrete Pumping Holdings, Inc.20200113A54.9072.5034.5235.7837.9836.72
BBDCBarings BDC, Inc.20200113A28.8610.987.406.863.584.12
BBEUJPMorgan BetaBuilders Europe ET20200113ETF5.133.142.542.920.600.21
BBGIBeasley Broadcasting Group Inc20200113A88.8053.2746.0546.247.217.03
BBHVanEck Vectors Biotech ETF20200113ETF8.156.805.475.671.341.14
BBIBrickell Biotech, Inc. Common S20200113A172.85134.61128.36127.066.257.55
BBINJPMorgan BetaBuilders Internati20200113ETF3.870.380.770.38-0.380.00
BBIOBridgeBio Pharma, Inc. Common S20200113A79.2036.4910.5715.7525.9120.74
BBJPJPMorgan BetaBuilders Japan ETF20200113ETF4.223.342.012.181.321.16
BBPVirtus LifeSci Biotech Products20200113ETF38.9016.16-3.59-3.6219.7519.79
BBQBBQ Holdings, Inc. Common Stock20200113A431.444152.12473.48498.043678.643654.08
BBREJPMorgan BetaBuilders MSCI U.S.20200113ETF3.964.980.501.594.483.39
BBSAJPMorgan BetaBuilders 1-5 Year20200113ETF7.433.653.503.500.150.15
BBSIBarrett Business Services20200113A33.0117.2310.2311.087.006.16
BBUBrookfield Business Partners L.20200113A21.8025.7515.9316.609.829.15
BBUSJPMorgan BetaBuilders U.S. Equi20200113ETF3.375.214.604.600.600.60
BBWBuild-A-Bear Workshop, Inc.20200113A93.9030.01-12.03-11.0842.0541.10
BBXBBX Capital Corporation Class A20200113A44.0523.0616.5916.256.486.81
BBYBest Buy Company, Inc.20200113A3.242.291.401.690.890.60
BCBrunswick Corporation20200113A5.622.940.450.772.492.17
BCBPBCB Bancorp Inc (NJ)20200113A37.3533.9826.5627.147.416.84
BCCBoise Cascade Company20200113A17.437.723.315.334.422.42
BCDAberdeen Standard Bloomberg All20200113ETF43.58152.98152.98152.980.000.00
BCDABioCardia, Inc. Common Stock20200113A310.87365.21121.65266.63243.5698.59
BCEBCE, Inc.20200113A2.222.450.941.341.511.10
BCEIBONANZA CREEK ENERGY, INC.20200113A21.6013.632.295.8411.337.79
BCELAtreca, Inc. Class A Common Sto20200113A101.0543.7011.8215.7431.8827.95
BCIAberdeen Standard Bloomberg All20200113ETF26.1425.9423.7023.122.252.83
BCLIBrainstorm Cell Therapeutics In20200113A49.5338.5629.9129.948.668.62
BCMiPath Pure Beta Broad Commodity20200113ETN22.9510.9510.9510.950.000.00
BCMLBayCom Corp Common Stock20200113A177.2266.9341.2145.1925.7221.74
BCOThe Brink's Company20200113A10.523.880.34-0.053.543.93
BCOMB Communications Ltd20200113A811.98800.05780.78800.0519.270.00
BCORBlucora, Inc.20200113A17.2319.7618.1419.421.620.34
BCOVBrightcove, Inc.20200113A24.7618.2211.1110.987.117.24
BCOW1895 Bancorp of Wisconsin, Inc.20200113A93.0250.2350.2350.230.000.00
BCPCBalchem Corporation20200113A28.0612.912.534.0810.388.84
BCRXBioCryst Pharmaceuticals Inc20200113A35.7626.2510.6111.2715.6414.95
BCSFBain Capital Specialty Finance,20200113A14.258.713.994.904.713.81
BCTFBancorp 34, Inc. Common Stock20200113A86.9089.2083.0283.026.176.17
BDCBelden Inc.20200113A13.715.170.090.675.084.50
BDCSUBS AG Exchange Traded Access S20200113ETN39.6626.8520.6220.646.226.20
BDCYETRACS 2xMonthly Leveraged Well20200113ETN123.0685.5885.5885.580.000.00
BDCZETRACS Wells Fargo Business Dev20200113ETN38.67
BDECInnovator S&P 500 Buffer ETF -20200113ETF23.1123.1723.1723.170.000.00
BDGEBridge Bancorp Inc20200113A41.4952.0137.7337.1014.2814.91
BDLFlanigan's Enterprises Inc20200113A644.29178.89178.89178.890.000.00
BDNBrandywine Realty Trust20200113A6.665.822.422.733.403.09
BDRBlonder Tongue Laboratories Inc20200113A558.95394.71380.60390.4514.104.26
BDSIBioDelivery Sciences Internatio20200113A18.1028.2720.8520.407.427.88
BDXBecton, Dickinson and Co.20200113A5.002.420.430.241.992.17
BEBloom Energy Corporation20200113A17.9517.22-14.41-6.9631.6524.19
BEATBioTelemetry, Inc.20200113A20.8313.936.397.477.546.46
BECNBeacon Roofing Supply, Inc.20200113A10.965.223.093.312.131.91
BELFABel Fuse Inc20200113A619.67313.84271.71255.5742.1358.27
BELFBBel Fuse Inc20200113A64.2841.5017.8918.6223.6122.88
BENFranklin Resources, Inc.20200113A4.036.201.211.605.004.60
BEPBrookfield Renewable Partners L20200113A7.576.253.314.012.942.24
BERYBerry Global Group, Inc.20200113A5.943.400.721.102.682.31
BFABrown-Forman Corporation Class20200113A35.4519.9414.6215.275.324.68
BFBBrown-Forman Corporation Class20200113A4.543.910.821.033.092.88
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200113A8.143.750.930.702.823.05
BFCBank First Corporation Common S20200113A150.4778.9376.0876.142.852.79
BFINBankFinancial Corporation20200113A54.6936.210.437.5935.7828.62
BFITGlobal X Health & Wellness Them20200113ETF131.4487.2989.0689.66-1.78-2.37
BFORBarron's 400 ETF20200113ETF17.2414.2112.1212.642.091.58
BFSSaul Centers, Inc.20200113A31.0815.065.8210.329.244.74
BFSTBusiness First Bancshares, Inc.20200113A51.6838.2038.2038.200.000.00
BGBunge Limited20200113A6.643.491.471.962.011.52
BGCPBGC Partners, Inc.20200113A17.4914.249.989.524.264.72
BGFVBig 5 Sporting Goods Corp20200113A44.6229.714.8710.0824.8419.62
BGGBriggs & Stratton Corp.20200113A20.8519.5416.3016.953.242.60
BGIBirks Group Inc20200113A486.40360.00360.00360.000.000.00
BGRNiShares Global Green Bond ETF20200113ETF18.9632.2124.5126.177.706.05
BGSB&G Foods, Inc.20200113A7.655.182.903.402.281.78
BGSFBG Staffing Inc.20200113A44.5822.7015.4816.517.226.20
BHBiglari Holdings Inc. Class B C20200113A134.8350.3734.0037.0316.3813.34
BHATBlue Hat Interactive Entertainm20200113A220.7488.9036.4538.4952.4550.40
BHBBar Harbor Bankshares20200113A176.2673.6169.6073.494.010.12
BHCBausch Health Companies Inc.20200113A4.214.411.661.872.762.54
BHEBenchmark Electronics20200113A9.704.500.010.624.493.88
BHFBrighthouse Financial, Inc.20200113A6.098.182.542.805.655.39
BHLBBerkshire Hills Bancorp, Inc.20200113A10.966.352.813.213.543.14
BHRBraemar Hotels & Resorts Inc. C20200113A34.6712.5215.617.83-3.094.70
BHTGBioHiTech Global, Inc. Common S20200113A390.51267.42307.57307.64-40.15-40.21
BHVNBiohaven Pharmaceutical Holding20200113A27.3313.559.768.753.794.80
BIBProShares Ultra NASDAQ Biotechn20200113ETF7.326.450.701.485.754.97
BIBLInspire 100 ETF20200113ETF18.7711.7911.0411.040.750.75
BICKFirst Trust BICK Index Fund20200113ETF80.5935.6835.0535.050.640.64
BIGBig Lots, Inc.20200113A10.075.270.771.544.513.74
BIIBBiogen Inc. Common Stock20200113A6.454.311.451.632.862.69
BILSPDR Bloomberg Barclays 1-3 Mon20200113ETF1.090.880.880.880.000.00
BILLBill.com Holdings, Inc.20200113A25.2513.199.0310.184.173.02
BIMIBOQI International Medical Inc.20200113A260.44158.10140.44141.1717.6716.94
BIOBio-Rad Laboratories, Inc.Class20200113A24.638.913.253.825.665.09
BIOBBio-Rad Laboratories, Inc. Clas20200113A88.8447.9547.9547.950.000.00
BIOCBiocept, Inc.20200113A58.4968.0039.0345.1528.9622.85
BIOLBiolase, Inc.20200113A516.59463.66405.42409.0758.2454.59
BIOXBioceres Crop Solutions Corp. O20200113A739.71
BIPBrookfield Infrastructure Partn20200113A5.003.932.632.321.301.61
BISProShares UltraShort NASDAQ Bio20200113ETF9.418.64-0.250.668.887.97
BIVVanguard Intermediate-Term Bond20200113ETF1.481.750.960.950.790.81
BIZDVanEck Vectors BDC Income ETF20200113ETF10.238.456.618.181.850.28
BJBJs Wholesale Club Holdings, In20200113A9.405.446.316.07-0.87-0.63
BJANInnovator S&P 500 Buffer ETF -20200113ETF12.636.657.057.05-0.40-0.40
BJKVanEck Vectors Gaming ETF20200113ETF40.8929.5814.3614.3615.2215.22
BJRIBJ's Restaurants, Inc.20200113A17.0911.093.384.887.716.21
BJULInnovator S&P 500 Buffer ETF -20200113ETF12.6213.259.4911.063.762.49
BJUNInnovator S&P 500 Buffer ETF -20200113ETF32.1320.5420.5420.540.000.00
BKBank of New York Mellon Corpora20200113A2.132.240.870.981.381.26
BKCCBlackRock Capital Investment Co20200113A20.0114.1812.9612.961.221.22
BKDBrookdale Senior Living, Inc.20200113A14.5516.9115.3915.371.591.57
BKEThe Buckle, Inc.20200113A9.168.172.111.116.067.06
BKEPBlueknight Energy Partners L.P.20200113A147.56109.8598.8998.9010.9510.94
BKFiShares MSCI BRIC Index Fund20200113ETF9.427.686.216.661.471.01
BKHBlack Hills Corporation20200113A6.594.200.350.293.853.91
BKIBlack Knight, Inc. Common Stoc20200113A6.904.612.412.582.202.04
BKLNInvesco Senior Loan ETF20200113ETF4.373.842.682.691.151.14
BKNGBooking Holdings Inc. Common St20200113A11.655.073.463.651.561.35
BKRBaker Hughes Company20200113A4.694.632.712.751.921.88
BKSCBank of South Carolina20200113A233.17158.29167.38167.38-9.08-9.08
BKTIBK Technologies Corporation20200113A379.01146.88118.88118.9528.0127.93
BKUBankunited, Inc.20200113A5.685.483.062.532.422.95
BKYIBIO-key International, Inc. Com20200113A134.47115.70110.62110.625.085.08
BLBlackLine, Inc. Common Stock20200113A12.766.510.781.285.735.23
BLBDBlue Bird Corporation Common St20200113A27.3120.334.156.9416.1813.39
BLCMBellicum Pharmaceuticals, Inc.20200113A91.9297.8158.0068.9039.8128.91
BLCNReality Shares Nasdaq NextGen E20200113ETF33.5333.2119.5019.5013.7113.71
BLDTopBuild Corp. Common Stock20200113A12.467.732.973.364.764.37
BLDPBallard Power Systems Inc.20200113A12.2311.542.142.639.408.91
BLDRBuilders FirstSource, Inc.20200113A5.353.971.242.252.721.71
BLESInspire Global Hope ETF20200113ETF64.5330.5230.5230.520.000.00
BLFSBioLife Solutions Inc.20200113A39.2028.287.497.7920.7820.48
BLHYVirtus Newfleet Dynamic Credit20200113ETF58.1630.5330.5330.530.000.00
BLINBridgeline Digital Inc.20200113A243.82222.17162.17176.8660.0045.31
BLKBlackrock, Inc.20200113A5.755.051.161.823.893.23
BLKBBlackbaud, Inc.20200113A12.085.03-2.15-0.847.185.87
BLLBall Corporation20200113A3.797.08-0.14-0.107.227.18
BLMNBloomin' Brands, Inc. Common St20200113A9.308.741.241.967.516.79
BLNKBlink Charging Co. Common Stock20200113A79.6794.21101.5798.56-7.36-4.35
BLOKAmplify Transformational Data S20200113ETF15.8730.5728.0427.942.532.62
BLPHBellerophon Therapeutics, Inc.20200113A72.0072.2263.2662.198.9610.03
BLUBELLUS Health Inc.20200113A43.0327.421.506.6525.9220.77
BLUEbluebird bio, Inc. Common Stock20200113A14.878.592.554.186.044.41
BLVVanguard Long-Term Bond ETF20200113ETF5.423.252.964.440.29-1.20
BLXBanco Latinoamericano de Comerc20200113A23.6313.9011.1411.862.762.05
BMCHBMC Stock Holdings, Inc20200113A8.4912.33-1.950.8514.2811.47
BMIBadger Meter, Inc.20200113A15.306.952.312.884.644.07
BMLPDorsey Wright MLP Index ETNs du20200113ETF33.728.316.268.312.050.00
BMOBank of Montreal20200113A1.762.211.141.131.061.08
BMRABIOMERICA INC20200113A147.11107.7863.6365.8244.1541.96
BMRCBank of Marin Bancorp20200113A66.7739.2431.6932.547.556.71
BMRNBioMarin Pharmaceuticals Inc20200113A7.947.994.035.353.962.64
BMTCBryn Mawr Bank Corp20200113A24.7912.219.4810.482.741.74
BMYBristol-Myers Squibb Co.20200113A1.551.320.350.540.970.78
BNDVanguard Total Bond Market20200113ETF1.190.860.460.710.400.15
BNDCFlexShares Core Select Bond Fun20200113ETF33.4513.3113.3113.310.000.00
BNDWVanguard Total World Bond ETF20200113ETF4.651.840.670.661.171.18
BNDXVanguard Total International Bo20200113ETF1.771.661.621.540.040.12
BNEDBarnes & Noble Education, Inc20200113A38.0827.9610.328.9717.6618.97
BNFTBenefitfocus, Inc.20200113A22.9012.494.716.217.776.27
BNGOBionano Genomics, Inc. Common S20200113A88.9874.2144.4145.1329.8029.09
BNKDMicroSectorsTM U.S. Big Banks I20200113ETN610.40
BNKOMicroSectorsTM U.S. Big Banks I20200113ETN32.4019.5819.5819.580.000.00
BNKUMicroSectorsTM U.S. Big Banks I20200113ETN36.5238.4126.7328.3511.6810.06
BNKZMicroSectorsTM U.S. Big Banks I20200113ETN93.9822.233.173.1719.0619.06
BNOVInnovator S&P 500 Buffer ETF -20200113ETF25.4418.9818.9518.950.030.03
BNSBank of Nova Scotia20200113A1.862.070.300.311.781.77
BNSOBonso Electronic International20200113A695.68405.93405.93405.930.000.00
BOCHBank of Commerce Holdings (CA)20200113A40.539.999.129.390.870.60
BOCTInnovator S&P 500 Buffer ETF -20200113ETF13.0513.559.5010.714.052.84
BOHBank of Hawaii Corp.20200113A10.476.861.022.655.834.20
BOKFBOK Financial Corp20200113A14.598.372.452.875.915.50
BOMNBoston Omaha Corporation Class20200113A45.1041.184.9811.1536.2030.03
BONDPIMCO Active Bond Exchange-Trad20200113ETF3.152.542.542.490.000.05
BOOMDMC Global Inc. Common Stock20200113A18.6025.866.387.5419.4818.32
BOOTBoot Barn Holdings, Inc.20200113A14.7810.3110.2611.710.05-1.40
BORRBorr Drilling Limited Common sh20200113A201.23101.19100.43103.010.76-1.82
BOSCB.O.S. Better On-Line Solutions20200113A242.99149.21-5.88124.29155.0924.92
BOSSGlobal X Founder-Run Companies20200113ETF35.9765.4965.4965.490.000.00
BOTJBank of the James Financial Gro20200113A335.54194.54178.21178.2116.3316.33
BOTZGlobal X Funds Global X Robotic20200113ETF5.278.801.368.277.440.52
BOUTInnovator IBD Breakout Opportun20200113ETF72.7163.37-2.487.5765.8555.80
BOXBOX, INC.20200113A7.314.961.623.153.351.81
BOXLBoxlight Corporation Class A Co20200113A173.74130.47119.65116.4710.8314.01
BPFHBoston Private Financial Holdin20200113A10.9723.4914.1615.839.347.68
BPMCBlueprint Medicines Corporation20200113A30.3517.759.0610.968.696.79
BPMPBP Midstream Partners LP Common20200113A19.0811.114.514.796.606.32
BPMXBioPharmX Corporation20200113A100.14103.4180.7579.3322.6624.08
BPOPPopular Inc20200113A6.258.690.071.708.626.99
BPRNThe Bank of Princeton20200113A181.7895.4694.1895.371.280.09
BPTBP Prudhoe Bay Royalty Trust20200113A33.6930.0212.8014.8917.2215.13
BPTHBio-Path Holdings Inc20200113A62.9844.5220.2519.5024.2725.02
BPYBrookfield Property Partners L.20200113A5.485.254.193.571.061.68
BRBroadridge Financial Solutions20200113A7.114.671.232.833.441.83
BRBRBellRing Brands, Inc.20200113A22.0410.618.028.572.592.04
BRBSBlue Ridge Bankshares, Inc.20200113A200.44113.46137.51137.51-24.05-24.05
BRCBrady Corporation20200113A14.316.664.074.782.591.88
BREWCraft Brew Alliance, Inc.20200113A7.135.192.142.173.053.02
BRFVanEck Vectors Brazil Small-Cap20200113ETF52.5245.7221.7027.4124.0118.31
BRGBluerock Residential Growth REI20200113A18.108.191.734.296.463.90
BRIDBridgford Foods Corp20200113A330.98146.9053.97114.6992.9332.21
BRKABerkshire Hathaway Inc.20200113A0.010.07
BRKBBERKSHIRE HATHAWAY Class B20200113A1.731.622.021.19-0.400.43
BRKLBrookline Bancorp Inc20200113A11.2412.413.754.058.678.36
BRKRBruker Corporation20200113A9.636.681.112.205.574.48
BRKSBrooks Automation Inc20200113A14.467.873.794.144.083.73
BRMKBroadmark Realty Capital Inc. C20200113A8.738.950.411.278.537.68
BRNBarnwell Industries, Inc.20200113A203.74140.09121.86127.6818.2312.40
BROBrown & Brown, Inc.20200113A2.772.170.630.451.541.72
BROGBrooge Energy Limited Ordinary20200113A209.87234.52143.37223.4791.1511.05
BRPBRP Group, Inc. Class A Common20200113A68.5030.5721.8223.478.747.10
BRPABig Rock Partners Acquisition C20200113A1565.07
BRTBRT Apartments Corp20200113A59.9746.6527.8127.6018.8519.05
BRXBRIXMOR PROPERTY GROUP INC.20200113A4.984.780.971.523.813.26
BRYBerry Corporation (bry) Common20200113A22.9810.244.854.405.395.83
BRZUDirexion Daily MSCI Brazil Bull20200113ETF4.283.341.331.322.012.03
BSAEInvesco BulletShares 2021 USD E20200113ETF38.4420.0720.0720.07-0.01-0.01
BSBEInvesco BulletShares 2022 USD E20200113ETF39.5411.2611.2611.260.000.00
BSCEInvesco BulletShares 2023 USD E20200113ETF40.8524.5323.4423.441.091.09
BSCKInvesco BulletShares 2020 Corpo20200113ETF4.703.262.422.420.840.84
BSCLInvesco BulletShares 2021 Corpo20200113ETF4.702.332.312.310.020.02
BSCMInvesco BulletShares 2022 Corpo20200113ETF4.664.492.912.911.581.58
BSCNInvesco BulletShares 2023 Corpo20200113ETF4.723.543.213.210.330.33
BSCOInvesco BulletShares 2024 Corpo20200113ETF6.233.623.443.400.180.22
BSCPInvesco BulletShares 2025 Corpo20200113ETF6.775.785.094.940.690.85
BSCQInvesco BulletShares 2026 Corpo20200113ETF7.537.236.996.990.250.25
BSCRInvesco BulletShares 2027 Corpo20200113ETF13.0112.7312.7512.75-0.02-0.02
BSCSInvesco BulletShares 2028 Corpo20200113ETF12.2321.1018.3618.362.742.74
BSCTInvesco BulletShares 2029 Corpo20200113ETF15.4822.6822.1622.710.52-0.03
BSDEInvesco BulletShares 2024 USD E20200113ETF40.8433.4430.7531.782.691.66
BSEPInnovator S&P 500 Buffer ETF -20200113ETF28.6419.6419.6419.640.000.00
BSETBassett Furniture Industries I20200113A62.8333.1519.0720.9514.0912.20
BSGMBioSig Technologies, Inc. Commo20200113A63.57125.6948.8950.4776.8075.22
BSIGBrightSphere Investment Group I20200113A17.1211.015.375.655.645.37
BSJKInvesco BulletShares 2020 High20200113ETF4.493.933.723.720.220.21
BSJLInvesco BulletShares 2021 High20200113ETF4.063.201.842.021.351.18
BSJMInvesco BulletShares 2022 High20200113ETF4.234.864.014.410.850.45
BSJNInvesco BulletShares 2023 High20200113ETF4.533.772.682.681.091.09
BSJOInvesco BulletShares 2024 High20200113ETF5.284.835.345.44-0.51-0.61
BSJPInvesco BulletShares 2025 High20200113ETF4.293.303.043.040.260.26
BSJQInvesco BulletShares 2026 High20200113ETF3.833.593.063.060.530.53
BSJRInvesco BulletShares 2027 High20200113ETF18.5916.7516.7516.750.000.00
BSMBlack Stone Minerals, L.P.20200113A14.3512.373.886.128.486.25
BSMLInvesco BulletShares 2021 Munic20200113ETF8.058.588.588.580.000.00
BSMMInvesco BulletShares 2022 Munic20200113ETF7.9616.2016.2016.200.000.00
BSMNInvesco BulletShares 2023 Munic20200113ETF9.968.868.868.860.000.00
BSMOInvesco BulletShares 2024 Munic20200113ETF11.9912.5512.6312.63-0.07-0.07
BSMPInvesco BulletShares 2025 Munic20200113ETF11.8811.8811.8811.880.000.00
BSMQInvesco BulletShares 2026 Munic20200113ETF14.01
BSMRInvesco BulletShares 2027 Munic20200113ETF10.18
BSMSInvesco BulletShares 2028 Munic20200113ETF16.8538.4838.4838.480.000.00
BSMTInvesco BulletShares 2029 Munic20200113ETF17.2715.9115.9115.910.000.00
BSQRBSQUARE Corporation20200113A499.34292.46271.67276.2120.7916.26
BSRRSierra Bancorp20200113A42.5625.8015.1020.5510.705.25
BSTCBioSpecifics Technologies Corp.20200113A88.9742.7729.6133.6413.169.13
BSVVanguard Short-Term Bond ETF20200113ETF1.241.401.381.380.030.02
BSVNBank7 Corp. Common stock20200113A189.42329.2684.6184.61244.65244.65
BSXBoston Scientific Corp.20200113A2.338.307.376.770.941.54
BTAIBioXcel Therapeutics, Inc. Comm20200113A131.35128.5067.0575.3161.4553.18
BTALAGFiQ U.S. Market Neutral Anti-20200113ETF12.4621.329.87-3.7011.4425.02
BTEBaytex Energy Corporation20200113A72.1163.1334.3736.9428.7726.16
BTECPrincipal Healthcare Innovators20200113ETF36.8616.9913.0413.213.953.78
BTGB2Gold Corp.20200113A25.6421.899.9110.4611.9711.42
BTNBallantyne Strong, Inc20200113A189.48229.32193.18196.0636.1533.26
BTUPeabody Energy Corporation20200113A14.1411.293.103.858.197.44
BUGGlobal X Cybersecurity ETF20200113ETF50.5528.1724.0522.584.135.59
BULPacer US Cash Cows Growth ETF20200113ETF36.6648.0048.0048.000.000.00
BURLBURLINGTON STORES, INC.20200113A9.154.333.343.800.990.54
BUSEFirst Busey Corporation Class A20200113A12.5619.556.776.4112.7913.14
BUYUSCF SummerHaven SHPEI Index Fu20200113ETF80.75
BUYNUSCF SummerHaven SHPEN Index Fu20200113ETF58.51
BVBrightView Holdings, Inc. Commo20200113A23.0517.486.176.1511.3111.33
BVALBrand Value ETF20200113ETF14.9516.947.999.848.957.10
BVSNBroadvision Inc Com20200113A314.73893.02-182.89-139.801075.911032.81
BWBabcock & Wilcox Enterprises, I20200113A80.3785.9135.2741.8050.6444.11
BWABorgWarner Inc.20200113A3.802.990.981.032.011.96
BWBBridgewater Bancshares, Inc. Co20200113A59.5443.4127.6223.8115.8019.60
BWENBroadwind Energy Inc20200113A275.70172.39130.3693.5042.0378.89
BWFGBankwell Financial Group Inc20200113A99.3045.2220.8638.0924.377.13
BWLABowl America Incorporated20200113A341.55448.50448.38448.380.120.12
BWXSPDR Bloomberg Barclays Interna20200113ETF3.508.468.208.340.260.13
BWXTBWX Technologies, Inc.20200113A6.993.87-0.77-1.404.645.27
BWZSPDR Bloomberg Barclays Short T20200113ETF51.4247.8047.5847.710.220.09
BXThe Blackstone Group Inc. Class20200113A2.602.251.171.041.091.22
BXCBlueLinx Holdings Inc.20200113A49.4937.1915.5324.5921.6612.60
BXGBluegreen Vacations Corporation20200113A55.6551.1540.0442.1811.118.97
BXMTBlackstone Mortgage Trust, Inc.20200113A3.032.581.981.190.611.39
BXPBoston Properties, Inc.20200113A4.711.760.430.701.321.05
BXRXBaudax Bio, Inc. Common Stock20200113A166.5494.0767.6272.3026.4521.77
BXSBancorpSouth, Inc.20200113A6.796.254.003.842.262.43
BYByline Bancorp, Inc. Common Sto20200113A16.779.114.374.614.734.50
BYDBoyd Gaming Corporation20200113A6.244.382.762.731.611.65
BYFCBroadway Financial Corp/Del20200113A475.32428.56417.89417.8910.6710.67
BYLDiShares Yield Optimized Bond ET20200113ETF6.955.395.225.240.170.15
BYNDBeyond Meat, Inc. Common Stock20200113A11.518.022.364.205.673.83
BYSIBeyondSpring Inc. Ordinary Shar20200113A93.25116.9165.4467.3451.4849.57
BZHBeazer Homes USA, Inc. New20200113A17.139.242.052.337.196.91
BZQProShares UltraShort MSCI Brazi20200113ETF5.676.293.044.423.261.87
CCitigroup Inc.20200113A1.298.818.918.93-0.08-0.08
CAAPCorporacion America Airports S.20200113A48.4922.3212.1915.1810.127.14
CAASChina Automotive Systems, Inc.20200113A117.84163.5092.3096.8171.2066.68
CABACabaletta Bio, Inc. Common Stoc20200113A177.0295.8462.8860.0232.9635.83
CACCamden National Corporation20200113A41.3777.1662.5863.2314.5813.93
CACCCredit Acceptance Corp20200113A26.4314.1710.6910.803.473.36
CACGClearBridge All Cap Growth ETF20200113ETF29.1422.4122.4822.48-0.07-0.07
CACICACI INTERNATIONAL CLA20200113A13.896.352.913.763.442.59
CADECadence Bancorporation20200113A6.005.441.671.663.763.77
CAECAE INC20200113A4.363.641.611.682.031.96
CAGConagra Brands, Inc.20200113A3.685.903.293.782.622.14
CAHCardinal Health, Inc.20200113A4.954.082.862.961.221.12
CAICAI International, Inc.20200113A32.8716.339.619.886.726.45
CAKECheesecake Factory (The)20200113A9.009.141.390.967.758.18
CALCaleres Inc20200113A15.859.603.153.056.456.56
CALACalithera Biosciences, Inc20200113A44.1522.164.994.1017.1718.06
CALFPacer US Small Cap Cash Cows 1020200113ETF6.6118.0519.0618.60-1.01-0.55
CALMCal-Maine Foods Inc20200113A10.005.001.401.503.603.50
CALXCALIX, INC.20200113A24.8115.506.156.229.359.28
CAMPCalAmp Corp.20200113A16.5910.162.022.578.147.59
CAMTCamtek Ltd20200113A22.8411.071.242.109.838.97
CAPEiPath Shiller CAPE ETN20200113ETN11.5614.1346.1246.12-31.99-31.99
CAPLCrossAmerica Partners LP Common20200113A60.2948.8143.3643.395.455.42
CAPRCapricor Therapeutics Inc20200113A159.61112.6447.2928.5165.3584.13
CARAvis Budget Group, Inc.20200113A12.718.174.865.503.312.67
CARACara Therapeutics, Inc.20200113A19.3716.130.241.8815.8914.24
CARECARTER BANK & TRUST MARTINSVILL20200113A131.8684.5142.5645.1541.9539.37
CARGCarGurus, Inc. Class A Common S20200113A14.388.955.163.413.805.54
CAROCarolina Financial Corp.20200113A12.6721.104.315.0616.7816.04
CARSCars.com Inc. Common Stock20200113A14.4910.183.344.926.855.26
CARVCarver Bancorp, Inc.20200113A239.15147.77147.77147.77-0.010.00
CARZFirst Trust NASDAQ Global Auto20200113ETF25.9323.2819.5620.863.722.42
CASACasa Systems, Inc. Common Stock20200113A31.3823.040.822.4222.2220.62
CASHMeta Financial Group, Inc.20200113A8.249.161.150.838.028.33
CASICASI Pharmaceuticals, Inc.20200113A55.1224.8622.2524.042.610.81
CASSCass Information Systems Inc20200113A61.5123.4114.8517.588.575.84
CASYCasey's General Stores Inc20200113A7.404.320.951.133.383.19
CATCaterpillar Inc.20200113A2.401.750.490.511.261.23
CATBCatabasis Pharmaceuticals, Inc20200113A84.7054.6316.6217.2138.0137.42
CATCCAMBRIDGE BANCORP20200113A198.4391.9080.5780.2411.3311.66
CATHGlobal X S&P 500 Catholic Value20200113ETF10.927.20-3.484.2010.683.00
CATMCardtronics plc Class A Ordinar20200113A11.906.913.620.833.296.07
CATOCATO CORP20200113A15.169.000.750.718.258.29
CATSCatasys Inc. Common Stock20200113A76.6054.8128.6728.7926.1526.02
CATYCathay General Bancorp20200113A9.8111.30-1.60-1.1312.9012.43
CBChubb Limited20200113A2.772.680.590.752.091.93
CBANColony Bankcorp Inc20200113A404.65100.2097.7799.342.430.85
CBATCBAK Energy Technology, Inc. Co20200113A337.32271.30225.99234.9745.3136.32
CBAYCymabay Therapeutics20200113A53.4542.7023.0823.6819.6219.02
CBBCincinnati Bell Inc.20200113A10.3110.057.828.322.231.73
CBFVCB Financial Services, Inc. (PA20200113A170.8288.3858.2679.4030.128.98
CBIOCatalyst Biosciences, Inc.20200113A45.4335.117.7210.8127.3824.30
CBLCBL& Associates Properties, Inc20200113A97.4281.0566.6468.5214.4012.52
CBLICleveland Biolabs, Inc20200113A547.08330.73204.54260.92126.6370.25
CBMBCBM Bancorp, Inc.20200113A40.4524.0524.0524.050.000.00
CBMGCellular Biomedicine Group, Inc20200113A43.7629.8715.6819.6414.1910.24
CBNKCapital Bancorp, Inc.20200113A237.9778.2575.8875.882.372.37
CBOECboe Global Markets, Inc.20200113A4.952.150.900.931.251.21
CBONVanEck Vectors ChinaAMC China B20200113ETF35.0730.4930.4930.490.000.00
CBPOChina Biologic Products Holding20200113A19.188.645.827.172.701.49
CBRECBRE GROUP, INC.20200113A4.474.383.143.321.241.06
CBRLCracker Barrel Old Country Stor20200113A6.743.640.881.192.762.45
CBSHCommerce Bancshares Inc20200113A5.6321.011.661.2019.3519.80
CBTCabot Corporation20200113A13.545.783.253.332.532.45
CBTXCBTX, Inc. Common Stock20200113A26.0112.249.549.122.703.12
CBUCommunity Bank System20200113A7.933.921.031.222.892.70
CBZCBIZ, Inc.20200113A12.696.372.994.703.381.67
CCThe Chemours Company20200113A7.445.895.423.200.462.68
CCBCoastal Financial Corporation20200113A241.03120.94105.35107.3515.5913.59
CCBGCapital City Bank Group Inc20200113A49.2833.9716.0218.3017.9415.67
CCCClarivate Analytics Plc Ordinar20200113A7.523.932.672.841.261.08
CCCLChina Ceramics Co. Ltd.20200113A130.2199.3170.0171.4429.2927.89
CCDCalamos Dynamic Convertible & I20200113A16.386.635.855.690.770.94
CCEPCoca-Cola European Partners plc20200113A3.602.180.831.251.350.93
CCFChase Corporation20200113A132.2847.3325.3421.3921.9925.93
CCHCollier Creek Holdings Class A20200113A36.888.356.254.452.113.91
CCICrown Castle Intl. Corp.20200113A2.701.520.220.161.301.36
CCJCameco Corporation20200113A11.108.792.472.846.315.94
CCKCrown Holdings Inc.20200113A6.192.890.030.482.862.42
CCLCarnival Corporation20200113A2.215.012.191.642.823.38
CCLPCSI Compressco LP20200113A77.6464.2238.6635.7425.5528.47
CCMPCabot Microelectronics Corp20200113A16.848.454.125.114.343.34
CCNECNB Financial Corp/PA20200113A99.4449.6344.5444.285.095.35
CCOClear Channel Outdoor Holdings,20200113A35.2827.1120.8220.996.286.10
CCOICogent Communications Holdings,20200113A12.415.040.330.694.714.35
CCORCore Alternative Capital20200113ETF27.4214.6813.2413.241.441.44
CCRCONSOL Coal Resources LP20200113A76.4641.18-3.72-6.2444.9047.42
CCRCChina Customer Relations Center20200113A153.15466.32297.92298.15168.40168.17
CCRNCross Country Healthcare Inc20200113A24.9787.777.1414.0580.6373.72
CCSCENTURY COMMUNITIES, INC.20200113A12.346.421.562.184.864.24
CCXChurchill Capital Corp II Class20200113A57.6821.2924.4827.41-3.19-6.12
CCXIChemoCentryx, Inc.20200113A23.9519.736.677.6713.0712.07
CDAYCeridian HCM Holding20200113A8.674.322.352.761.971.56
CDCVictoryShares US EQ Income Enha20200113ETF4.343.242.943.080.310.16
CDECoeur Mining, Inc.20200113A15.6714.365.366.579.017.78
CDEVCentennial Resource Development20200113A22.9717.667.628.6210.049.04
CDKCDK Global, Inc.20200113A6.4114.36-5.46-5.2419.8219.59
CDLVictoryShares US Large Cap High20200113ETF13.985.804.814.640.991.16
CDLXCardlytics, Inc. Common Stock20200113A27.7415.164.959.1410.206.01
CDMOAvid Bioservices, Inc. Common S20200113A34.9122.975.187.5817.7915.40
CDNACareDx, Inc.20200113A24.2115.772.219.4413.566.32
CDNSCadence Design Systems20200113A4.453.321.782.121.541.20
CDORCondor Hospitality Trust, Inc.20200113A10.197.487.497.48-0.010.00
CDRCedar Realty Trust, Inc20200113A37.1630.4922.5520.287.9510.21
CDTXCidara Therapeutics, Inc.20200113A75.3152.2127.5226.7324.7025.48
CDWCDW Corporation20200113A4.072.490.680.491.811.99
CDXCChromaDex Corporation20200113A58.1448.583.699.9644.8838.62
CDXSCodexis, Inc.20200113A17.7322.135.496.4216.6415.71
CDZICADIZ, Inc.20200113A18.7519.048.167.1710.8711.86
CECelanese Corporation Common Sto20200113A5.558.580.040.758.537.83
CECECeco Environmental Corp20200113A62.3144.9533.7835.8611.179.08
CEFSSaba Closed-End Funds ETF20200113ETF33.1815.2815.2015.220.080.05
CEICamber Energy, Inc20200113A99.3965.4347.4846.9217.9518.51
CEIXCONSOL Energy Inc.20200113A25.4714.047.186.786.867.26
CELCellcom Israel, Ltd.20200113A113.4077.7475.0275.022.732.73
CELCCelcuity Inc. Common Stock20200113A632.96333.07324.70324.758.378.32
CELHCelsius Holdings, Inc. Common S20200113A42.8025.8814.1414.3011.7511.58
CELPCypress Environmental Partners,20200113A87.5853.1748.2751.034.902.14
CEMBiShares J.P. Morgan EM Corporat20200113ETF11.3921.2321.0621.070.160.16
CEMIChembio diagnostics, Inc.20200113A202.60130.3573.8077.4456.5552.91
CENTCentral Garden and Pet Co20200113A26.2010.816.637.374.183.44
CENTACentral Garden & Pet Company20200113A14.996.363.872.732.493.63
CENXCentury Aluminum Co20200113A14.5219.1711.9312.187.257.00
CEPUCentral Puerto S.A. American De20200113A52.6426.717.697.4519.0219.26
CEQPCrestwood Equity Partners LP20200113A16.206.453.173.333.283.13
CERCCerecor Inc.20200113A84.9958.1621.0121.4837.1436.68
CERNCerner Corp20200113A3.973.462.02-0.111.443.57
CERSCerus Corp20200113A24.3120.328.769.3811.5610.95
CETVCentral European Media Enterpri20200113A22.3217.8716.3916.321.481.55
CETXCEMTREX INC.20200113A124.43101.0251.1652.4149.8648.61
CEVACEVA Inc.20200113A26.3513.505.557.057.956.44
CEWWisdomTree Emerging Currency S20200113ETF39.9624.8924.8924.890.000.00
CEYVictoryShares Emerging Market H20200113ETF31.0922.381.1122.3821.280.00
CEZVictoryShares Emerging Market V20200113ETF25.4817.9719.1419.14-1.17-1.17
CFCF Industries Holding, Inc.20200113A4.863.542.132.351.421.19
CFAVictoryShares US 500 Volatility20200113ETF4.893.131.932.041.201.09
CFBCrossFirst Bankshares, Inc. Com20200113A183.9998.3578.9088.0919.4610.26
CFBICommunity First Bancshares, Inc20200113A323.15213.14214.10214.10-0.97-0.97
CFBKCentral Federal Corporation20200113A99.6428.3729.5729.57-1.20-1.20
CFFACF Finance Acquisition Corp. Cl20200113A13.569.6913.869.69-4.170.00
CFFIC&F Financial Corp20200113A128.75105.60104.05104.051.561.56
CFFNCapitol Federal Financial, Inc.20200113A7.8212.134.925.037.217.12
CFGCitizens Financial Group, Inc.20200113A2.602.450.931.471.520.99
CFMSConformis, Inc. Common Stock20200113A81.4174.1819.0530.9255.1243.26
CFOVictoryShares US 500 Enhanced V20200113ETF5.724.974.013.930.961.04
CFRCullen/Frost Bankers Inc.20200113A7.262.721.031.531.691.20
CFRXContraFect Corporation20200113A92.72104.0876.2465.7727.8438.33
CFXColfax Corporation20200113A7.065.123.253.461.871.66
CGThe Carlyle Group Inc. Common S20200113A5.915.511.532.433.973.08
CGACHINA GREEN AGRICULTURE INC20200113A149.35106.4362.8065.0143.6341.43
CGBDTCG BDC, Inc. Common Stock20200113A9.688.611.732.216.876.40
CGCCanopy Growth Corporation Commo20200113A10.656.963.173.973.792.98
CGENCompugen Ltd20200113A55.7935.050.730.0434.3235.01
CGIXCancer Genetics, Inc. Common St20200113A100.83109.6761.5462.3548.1347.32
CGNXCognex Corp20200113A7.544.482.981.241.503.24
CGOCalamos Global Total Return Fun20200113A42.4643.4732.6532.7010.8210.76
CGWInvesco S&P Global Water Index20200113ETF9.216.555.165.591.390.97
CHADDirexion Daily CSI 300 China A20200113ETF14.338.388.347.820.040.56
CHAPChaparral Energy, Inc.20200113A191.14170.58145.48138.1725.1032.41
CHAUDirexion Daily CSI 300 China A20200113ETF4.483.642.011.971.621.67
CHCIComstock Holding Companies, Inc20200113A1122.44146.63146.63146.630.000.00
CHCOCity Holding Co20200113A17.147.714.694.883.022.83
CHCTCommunity Healthcare Trust Inco20200113A17.289.526.836.872.692.66
CHDChurch & Dwight Co., Inc.20200113A3.652.170.610.811.561.36
CHDNChurchill Downs Inc20200113A18.888.974.335.484.643.49
CHEChemed Corporation20200113A22.786.674.735.081.941.59
CHEFThe Chef's Warehouse Inc20200113A20.908.941.462.057.476.89
CHEKCheck-Cap Ltd.20200113A99.49190.72161.62164.0629.0926.66
CHEPAGFiQ U.S. Market Neutral Value20200113ETF226.63155.64155.64155.640.000.00
CHFSCHF Solutions, Inc. Common Stoc20200113A157.38133.8897.96106.8435.9227.04
CHGGCHEGG, INC.20200113A7.554.250.640.993.623.26
CHGXChange Finance U.S. Large Cap F20200113ETF13.977.398.307.39-0.900.00
CHHChoice Hotels Intnl.20200113A4.591.790.750.811.050.98
CHICalamos Convertible Opportuniti20200113A15.9110.237.547.642.692.59
CHICGlobal X MSCI China Communicati20200113ETF135.6181.9586.5182.09-4.56-0.14
CHIEGlobal X MSCI China Energy ETF20200113ETF898.47407.44128.38128.38279.06279.06
CHIHGlobal X MSCI China Health Care20200113ETF641.27104.93104.93104.930.000.00
CHIIGlobal X MSCI China Industrials20200113ETF311.16210.9996.6694.66114.33116.33
CHIKGlobal X MSCI China Information20200113ETF34.7091.7690.9891.410.780.35
CHILGlobal X MSCI China Large-Cap 520200113ETF41.4581.5481.5481.540.000.00
CHIMGlobal X MSCI China Materials E20200113ETF221.8845.4145.4145.410.000.00
CHIQGlobal X MSCI China Consumer Di20200113ETF17.7834.9531.0532.683.902.27
CHIRGlobal X MSCI China Real Estate20200113ETF307.69529.41529.41529.410.000.00
CHISGlobal X MSCI China Consumer St20200113ETF33.5061.5433.1654.3228.387.22
CHIXGlobal X MSCI China Financials20200113ETF24.3228.3519.4519.458.908.90
CHKChesapeake Energy Corp.20200113A8.5411.554.617.396.944.17
CHKPCheck Point Software Technologi20200113A4.783.861.452.002.421.86
CHMAChiasma, Inc. Common Stock20200113A35.4839.6019.6411.0019.9728.60
CHMGChemung Financial Corp20200113A262.94100.8766.4674.1534.4126.72
CHMICHERRY HILL MORTGAGE INVESTMENT20200113A10.916.781.872.304.914.47
CHNALoncar China BioPharma ETF20200113ETF55.4232.3544.8844.88-12.52-12.52
CHNGChange Healthcare Inc. Common S20200113A17.7510.5015.2814.40-4.79-3.90
CHNRChina Natural Resources, Inc.20200113A609.41470.75258.78269.69211.97201.06
CHPMCHP Merger Corp. Class A Common20200113A82.0440.5740.5740.570.000.00
CHRACharah Solutions, Inc Common St20200113A310.04220.17108.23152.11111.9368.06
CHRSCoherus BioSciences, Inc.20200113A14.6417.426.355.0711.0712.35
CHRWC.H. Robinson Worldwide, Inc.20200113A4.663.081.601.761.471.32
CHSChicos FAS, Inc.20200113A24.3316.707.348.529.368.17
CHTRCharter Comm Inc Del CL A New20200113A5.933.100.600.962.552.19
CHUYChuy's Holdings, Inc. Common St20200113A31.9320.0511.5912.518.467.54
CHWCalamos Global Dynamic Income F20200113A13.4612.677.378.465.304.20
CHWYChewy, Inc.20200113A11.267.201.872.935.334.27
CHYCalamos Convertible and High In20200113A10.8611.094.264.506.836.59
CICIGNA Corporation20200113A4.404.650.530.724.123.93
CIACitizens, Inc.20200113A49.5928.5820.8720.667.717.91
CIBRFirst Trust Exchange-Traded Fun20200113ETF14.5110.863.924.376.946.49
CIDVictoryShares International Hig20200113ETF14.818.511.921.926.596.59
CIDMCinedigm Corp.20200113A209.49143.47138.65138.664.814.81
CIENCiena Corporation20200113A3.234.181.611.892.572.29
CIFSChina Internet Nationwide Finan20200113A146.14130.9681.4991.4249.4739.54
CIGIColliers International Group In20200113A13.077.86-0.37-0.918.238.77
CILVictoryShares International Vol20200113ETF27.096.256.256.250.000.00
CIMChimera Investment Corp.20200113A4.775.061.261.853.803.21
CINFCincinnati Financial Corp20200113A5.4210.983.174.577.816.41
CINRCINER RESOURCES LP20200113A39.9622.8719.0819.883.792.99
CIOCITY OFFICE REIT, INC.20200113A11.728.586.306.702.281.89
CIRCIRCOR International, Inc20200113A21.9811.415.615.465.795.94
CITCIT Group Inc.20200113A6.002.880.500.872.382.00
CIVBCivista Bancshares, Inc.20200113A43.6419.862.866.2516.9913.61
CIXComp X International Inc.20200113A208.45157.50144.61143.6312.8913.86
CIZVictoryShares Developed Enhance20200113ETF8.7624.6623.9923.990.670.67
CIZNCitizens Holding Co.20200113A730.90245.34245.34245.340.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200113A70.8156.8821.2721.6035.6135.27
CKHSeacor Holdings Inc.20200113A34.3915.859.3710.306.485.55
CKPTCheckpoint Therapeutics, Inc. C20200113A168.52131.3983.0183.0848.3848.31
CKXCKX Lands, Inc.20200113A663.5025.15199.56199.56-174.40-174.40
CLColgate-Palmolive Company20200113A1.873.211.791.991.421.21
CLARClarus Corporation Common Stock20200113A27.8921.646.457.6315.1914.01
CLBCore Laboratories N.V.20200113A9.846.151.091.725.064.43
CLBKColumbia Financial, Inc. Common20200113A10.0611.087.676.563.414.52
CLBSCaladrius Biosciences, Inc. Com20200113A317.81318.42111.99173.99206.43144.43
CLCTCollectors Universe20200113A59.1134.3914.3520.9020.0513.49
CLDBCORTLAND BNCP CRTLD OHIO20200113A261.59565.05497.65497.6567.3967.39
CLDRCloudera, Inc.20200113A8.618.847.524.861.333.98
CLDTCHATHAM LODGING TRUST20200113A13.166.732.243.254.493.47
CLDXCelldex Therapeutics, Inc20200113A94.2778.0043.7141.9034.2936.10
CLFCleveland-Cliffs Inc.20200113A13.0810.273.355.286.924.99
CLFDClearfield, Inc.20200113A155.7097.4496.2696.361.181.08
CLGXCorelogic, Inc.20200113A7.023.232.262.420.970.81
CLHClean Harbors, Inc20200113A10.545.081.961.873.133.22
CLIMack-Cali Realty Corp.20200113A11.237.221.472.275.764.96
CLIRClearSign Technologies Corporat20200113A479.99486.80114.07115.10372.73371.70
CLIXProShares Long Online/Short Sto20200113ETF20.8611.780.6215.0811.15-3.30
CLMTCalumet Specialty Products Part20200113A53.6348.8218.3215.6330.5033.19
CLNCColony Credit Real Estate, Inc.20200113A18.5712.143.434.998.717.15
CLNEClean Energy Fuels Corp.20200113A37.7048.9317.0617.3331.8831.60
CLNYColony Capital, Inc. Class A C20200113A20.5116.558.369.218.197.35
CLOUGlobal X Cloud Computing ETF20200113ETF12.7646.8220.886.7325.9540.09
CLPRClipper Realty Inc. Common Stoc20200113A66.7237.9730.1232.777.855.20
CLPSCLPS Incorporation Common Stock20200113A435.39258.81213.90217.9844.9140.83
CLRCONTINENTAL RESOURCES INC.20200113A7.483.981.222.612.761.37
CLRBCellectar Biosciences INC NEW20200113A149.25104.5159.7765.2744.7539.24
CLRGIQ Chaikin U.S. Large Cap ETF20200113ETF17.194.633.644.301.000.33
CLROClearOne, Inc. (DE) Common Stoc20200113A666.65558.84558.84558.840.000.00
CLSCelestica, Inc.20200113A12.378.921.700.937.227.99
CLSDClearside Biomedical, Inc. Comm20200113A76.3267.3722.5632.0344.8135.34
CLSNCelsion Corporation20200113A128.0179.1441.8840.1037.2639.04
CLTLInvesco Treasury Collateral ETF20200113ETF0.950.600.600.600.000.00
CLUBTown Sports International Holdi20200113A117.22104.6034.5854.9070.0249.71
CLVSClovis Oncology, Inc.20200113A16.4717.065.124.2111.9512.85
CLWClearwater Paper Corporation20200113A41.3515.922.873.2513.0512.68
CLWTEuro Tech Holdings Co Ltd. New20200113A381.20167.82108.30131.9159.5235.92
CLXClorox Company20200113A2.663.471.822.051.651.42
CLXTCalyxt, Inc. Common Stock20200113A78.9755.6815.9811.1739.7144.51
CMCanadian Imperial Bank of Comme20200113A2.011.841.281.290.560.55
CMAComerica Incorporated20200113A4.386.160.040.146.126.03
CMBMCambium Networks Corporation Or20200113A246.52111.7263.2574.1848.4737.53
CMBSiShares CMBS ETF20200113ETF39.9816.6514.0316.092.610.56
CMCCommercial Metals Company20200113A4.924.140.600.543.543.59
CMCLCaledonia Mining Corporation Pl20200113A55.7145.8036.5639.439.246.37
CMCOColumbus McKinnon Corp/NY20200113A22.3812.714.927.127.795.59
CMCSAComcast Corp20200113A2.223.552.312.351.241.20
CMCTCIM Commercial Trust Corp.20200113A42.6135.0433.7928.191.256.85
CMDCantel Medical Corporation20200113A15.659.210.302.338.916.88
CMDYiShares Bloomberg Roll Select C20200113ETF54.5517.4017.4017.420.00-0.02
CMECME Group Inc.20200113A3.949.271.852.937.426.34
CMFiShares California Muni Bond ET20200113ETF1.931.550.660.880.890.67
CMGChipotle Mexican Grill, Inc.20200113A9.955.452.732.882.722.57
CMICummins Inc.20200113A4.423.231.801.741.421.48
CMLSCumulus Media Inc. Class A Comm20200113A112.8849.6036.4937.6513.1111.95
CMOCapstead Mortgage Corp.20200113A12.7210.845.836.605.014.24
CMPCompass Minerals International,20200113A13.756.282.722.963.563.32
CMPRCimpress PLC Ordinary Shares (I20200113A16.437.071.832.335.244.75
CMRECostamare Inc.20200113A10.748.023.313.894.714.13
CMRXChimerix, Inc.20200113A53.2169.8129.9610.6639.8559.17
CMSCMS Energy Corporation20200113A2.272.121.360.690.751.43
CMTCore Molding Technologies, Inc.20200113A63.0630.0331.5934.54-1.56-4.52
CMTLComtech Telecommunications20200113A19.3417.494.074.3713.4313.12
CNXtrackers MSCI All China Equity20200113ETF18.6327.3424.9625.962.381.38
CNACNA Financial Corporation20200113A10.185.771.572.034.193.74
CNATConatus Pharmaceuticals Inc.20200113A75.6651.8137.3337.2214.4914.59
CNBKACentury Bancorp Inc/Mass20200113A132.9352.5836.0142.4216.5610.15
CNBSAmplify Seymour Cannabis ETF20200113ETF56.4237.1229.3734.637.752.49
CNCCentene Corporation20200113A3.671.641.761.33-0.120.31
CNCEConcert Pharmaceuticals, Inc.20200113A41.3737.696.517.9031.1829.79
CNCRLoncar Cancer Immunotherapy ETF20200113ETF28.9331.7919.3719.8412.4211.95
CNDTConduent Incorporated Common St20200113A17.7922.545.836.3716.7216.21
CNETChinaNet Online Holdings Inc.20200113A124.68133.5595.3097.8438.2535.71
CNFRConifer Holdings, Inc20200113A378.3471.0417.3818.5853.6552.45
CNHICNH INDUSTRIAL N.V.20200113A9.1513.2910.4310.752.862.55
CNICanadian National Railway20200113A2.281.590.890.760.700.83
CNKCinemark Holdings, Inc.20200113A6.674.401.591.892.802.50
CNMDCONMED Corporation20200113A16.915.942.331.943.613.99
CNNECannae Holdings, Inc. Common St20200113A12.307.215.895.121.322.09
CNOCNO Financial Group, Inc.20200113A6.035.252.302.432.952.82
CNOBCenter Bancorp Inc20200113A24.0855.114.125.2350.9949.88
CNPCenterPoint Energy, Inc.20200113A3.875.903.503.532.402.37
CNQCanadian Natural Resources Limi20200113A3.194.221.002.203.222.03
CNRCornerstone Building Brands, In20200113A24.8516.685.436.2711.2510.41
CNRGSPDR S&P Kensho Clean Power ETF20200113ETF14.8813.159.8410.063.313.08
CNSCohen & Steers Inc.20200113A13.235.015.235.54-0.22-0.54
CNSLConsolidated Communications Hol20200113A26.5226.60-0.782.9127.3823.69
CNSPCNS Pharmaceuticals, Inc. Commo20200113A199.30170.94105.73123.6665.2147.28
CNSTConstellation Pharmaceuticals,20200113A75.1642.2123.1730.0319.0312.18
CNTGCentogene N.V. Common Shares20200113A313.30238.42201.42201.1436.9937.27
CNTYCentury Casinos Inc20200113A41.3044.6336.3838.098.256.54
CNXCNX Resources Corporation20200113A13.0510.804.865.185.935.61
CNXMCNX Midstream Partners LP20200113A18.6312.263.424.828.837.48
CNXNPC Connection Inc20200113A17.1515.135.306.229.838.91
CNXTVanEck Vectors ChinaAMC SME-Chi20200113ETF15.0719.2713.3621.275.91-2.00
CNYAiShares MSCI China A ETF20200113ETF18.3818.3116.1217.132.191.18
COGlobal Cord Blood Corporation20200113A55.1239.0818.5324.3220.5514.76
COCPCocrystal Pharma, Inc. Common S20200113A412.33597.52447.96447.62149.56149.89
CODACoda Octopus Group, Inc. Common20200113A91.8970.565.3812.7565.1857.81
CODICompass Diversified Holdings Sh20200113A20.8510.020.453.499.576.53
CODXCo-Diagnostics, Inc. Common Sto20200113A170.34197.68151.98184.1145.7013.57
COFCapital One Financial20200113A3.291.540.740.820.800.72
COGCabot Oil & Gas Corp.20200113A5.914.952.282.202.672.75
COHNCohen & Company Inc20200113A294.17373.98324.34357.3249.6416.65
COHRCoherent Inc20200113A15.956.482.913.133.593.36
COHUCohu Inc20200113A20.8970.627.588.1563.0462.47
COKECoca-Cola Consolidated, Inc. Co20200113A51.3726.0814.3916.1111.699.96
COLBColumbia Banking Systems Inc20200113A8.9217.101.011.4016.0815.70
COLDAmericold Realty Trust20200113A4.354.021.921.952.092.07
COLLCollegium Pharmaceutical, Inc.20200113A26.0716.576.757.229.829.35
COLMColumbia Sportswear Co20200113A8.115.144.104.181.040.96
COMDirexion Auspice Broad Commodit20200113ETF27.1325.3824.8725.360.510.02
COMBGraniteShares Bloomberg Commodi20200113ETF11.7721.4823.3723.37-1.88-1.89
COMMCommScope Holding Company, Inc.20200113A7.848.512.872.185.646.33
COMTiShares Commodities Select Stra20200113ETF12.063.310.942.202.371.11
CONECyrusOne Inc Common Stock20200113A9.396.912.832.254.084.67
CONNConn's Inc.20200113A15.9210.962.413.068.547.89
COOThe Cooper Companies, Inc.20200113A8.824.573.031.561.543.01
COOPMr. Cooper Group Inc. Common St20200113A16.0811.283.602.187.689.10
COPConocoPhillips20200113A2.483.031.211.171.821.87
COPXGlobal X Copper Miners ETF (NEW20200113ETF22.1115.359.7910.015.565.34
CORCoresite Realty Corporation20200113A7.874.390.300.584.093.81
CORECore Mark Holding Co., Inc.20200113A17.617.983.103.524.884.47
CORPPIMCO Investment Grade Corporat20200113ETF5.244.514.164.380.350.13
CORRCorEnergy Infrastructure Trust,20200113A21.3713.778.859.234.924.53
CORTCorcept Therapeutics Inc.20200113A17.1515.20-2.44-2.8317.6418.04
CORVCorrevio Pharma Corp. Ordinary20200113A34.4533.0023.5623.389.449.62
COSTCostco Wholesale Corp20200113A2.501.460.320.171.141.29
COTYCOTY INC20200113A9.568.323.894.214.424.10
COUPCoupa Software Incorporated20200113A9.655.041.872.673.172.37
COWiPath Series B Bloomberg Livest20200113ETN25.7223.2122.0621.931.151.28
COWNCowen Inc. Class A Common Stock20200113A20.7210.134.505.225.634.90
COWZPacer US Cash Cows 100 ETF20200113ETF5.965.224.764.750.460.47
CPCanadian Pacific Railway20200113A4.153.562.031.991.541.57
CPACopa Holdings, S.A.20200113A14.546.023.473.452.552.57
CPAAConyers Park II Acquisition Cor20200113A320.73209.49209.49209.490.000.00
CPAHCounterpath Corp20200113A100.0392.1431.5845.9760.5446.18
CPBCampbell Soup Company20200113A3.112.271.171.351.100.93
CPECallon Petroleum Company20200113A24.1819.007.089.9711.929.02
CPFCentral Pacific Financial Corpo20200113A12.214.712.752.231.962.47
CPGCRESCENT POINT ENERGY CORP.20200113A22.1219.014.855.7914.1713.22
CPHCCanterbury Park Holding Corpora20200113A392.16175.96175.96175.960.000.00
CPHIChina Pharma Holdings, Inc.20200113A84.82152.95112.60115.5240.3537.43
CPICPI Inflation Hedged ETF20200113ETF28.105.465.135.130.340.34
CPIXCumberland Pharmaceuticals Inc20200113A281.6589.1147.5654.0841.5535.03
CPKChesapeake Utilities20200113A20.9311.419.807.111.614.30
CPLGCorePoint Lodging Inc. Common S20200113A26.1022.3519.8320.342.522.01
CPLPCapital Product Partners L.P.20200113A26.6620.0311.579.348.4610.69
CPRICapri Holdings Limited20200113A5.704.27-1.822.106.092.18
CPRTCopart Inc20200113A5.156.70-0.701.917.394.79
CPRXCatalyst Pharmaceutical Inc.20200113A24.1824.773.289.7721.5015.01
CPSCooper-Standard Automotive Inc.20200113A28.0815.475.897.469.588.01
CPSHCPS Technologies Corp. Common S20200113A313.32149.7072.0872.0877.6277.62
CPSIComputer Programs & Systems In20200113A37.5921.7510.9610.0710.8011.68
CPSSConsumer Portfolio Services20200113A248.69140.97133.35133.357.627.62
CPSTCapstone Turbine Corp20200113A107.9393.0949.7357.9843.3635.11
CPTCamden Property Trust20200113A4.392.530.301.242.221.28
CPTACapitala Finance Corp.20200113A23.4020.6513.9314.096.726.56
CPZCalamos Long/Short Equity & Dyn20200113A40.8136.5738.0638.06-1.49-1.49
CQPCheniere Energy Partners, LP20200113A36.0020.3112.5511.657.778.67
CQQQInvesco China Technology ETF20200113ETF10.128.646.516.812.131.83
CRCrane Company20200113A11.327.371.793.595.583.78
CRAICRA International, Inc.20200113A40.3914.141.361.7612.7912.38
CRAKVanEck Vectors Oil Refiners ETF20200113ETF10.173.783.543.200.240.58
CRBNiShares MSCI ACWI Low Carbon Ta20200113ETF18.4411.7511.6411.620.110.13
CRBPCorbus Pharmaceuticals Holdings20200113A21.6323.633.525.6820.1117.96
CRCCalifornia Resources Corporatio20200113A18.0314.476.745.397.729.07
CRDACrawford & Company Class A20200113A52.8756.6648.6445.558.0211.10
CRDBCrawford & Company Class B20200113A97.6633.3419.2520.1014.0913.24
CREECree Inc20200113A7.584.460.611.193.853.27
CREGChina Recycling Energy Corporat20200113A146.36154.0692.7699.2561.3054.82
CREXCREATIVE REALITIES, INC.20200113A802.01209.35169.64169.6439.7139.71
CRHMCRH Medical Corporation20200113A40.7828.9811.1311.1117.8517.87
CRICarter's Inc.20200113A9.923.78-0.351.284.132.51
CRISCuris Inc20200113A128.09103.3793.3089.9710.0813.40
CRKComstock Resources, Inc.20200113A28.1743.1010.3610.6532.7332.45
CRLCharles River Laboratories Inte20200113A11.295.531.321.724.213.81
CRMsalesforce.com, inc.20200113A2.461.990.740.901.251.10
CRMDCorMedix Inc.20200113A56.3633.6420.4419.3413.2014.29
CRMTAmerica's Car Mart Inc20200113A42.3724.6110.0412.9513.7310.61
CRNCCerence Inc. Common Stock20200113A43.2327.218.179.6619.0417.55
CRNTCeragon Networks Ltd20200113A46.6139.6222.0622.7617.5616.75
CRNXCrinetics Pharmaceuticals, Inc.20200113A110.7070.8623.7632.8847.1137.98
CRONCronos Group Inc. Common Share20200113A13.8911.874.144.907.726.98
CROPIQ Global Agribusiness Small Ca20200113ETF46.309.219.219.210.000.00
CROXCrocs, Inc.20200113A10.7815.5711.7012.933.872.65
CRSCarpenter Technology Corp20200113A16.096.262.852.533.413.73
CRSACrescent Acquisition Corp Class20200113A29.9022.1722.1722.170.000.00
CRSPCRISPR Therapeutics AG20200113A18.4314.444.636.649.817.80
CRTCross Timbers Royalty Trust20200113A73.2043.5029.7232.0713.7811.43
CRTXCortexyme, Inc. Common Stock20200113A148.9874.7948.5052.5126.1722.86
CRUSCirrus Logic Inc20200113A8.665.560.971.114.594.46
CRVLCorvel Corp20200113A48.0518.3511.3512.216.996.13
CRVSCorvus Pharmaceuticals, Inc.20200113A78.7363.0617.5220.8045.5442.26
CRWDCrowdStrike Holdings, Inc. Clas20200113A7.545.871.092.604.783.27
CRWSCrown Crafts Inc20200113A53.5220.3416.3015.764.044.58
CRYCryoLife, Inc.20200113A22.7910.791.584.849.215.95
CSAVictoryShares US Small Cap Vola20200113ETF21.4720.6219.9121.030.71-0.41
CSBVictoryShares US Small Cap High20200113ETF25.5533.5015.6017.3917.9016.11
CSBRChampions Oncology, Inc.20200113A102.33134.1735.4732.3098.71101.87
CSCOCisco Systems Inc20200113A2.114.024.004.000.040.03
CSDInvesco S&P Spin-Off ETF20200113ETF87.0835.2130.7130.714.514.51
CSFVictoryShares US Discovery Enha20200113ETF11.0016.4012.5214.793.881.61
CSFLCenterState Bank Corporation Co20200113A9.5710.24-0.77-1.9211.0112.16
CSGPCoStar Group Inc20200113A16.907.242.643.204.604.04
CSGSCSG Systems International20200113A14.305.68-0.310.155.995.53
CSIICardiovascular Systems, Inc.20200113A19.3215.719.5111.326.214.39
CSIQCanadian Solar, Inc.20200113A11.247.490.300.687.196.81
CSLCarlisle Companies, Inc.20200113A10.214.632.282.662.351.97
CSLTCASTLIGHT HEALTH, INC.20200113A72.5863.8828.2541.8735.6422.10
CSMProShares Large Cap Core Plus20200113ETF7.913.882.882.941.000.94
CSMLIQ Chaikin U.S. Small Cap ETF20200113ETF16.9312.72-1.97-6.4014.6819.11
CSODCornerstone OnDemand, Inc.20200113A8.193.600.590.673.022.93
CSPICSP Inc.20200113A209.99100.2795.3295.324.954.95
CSQCalamos Strategic Total Return20200113A13.8912.315.245.557.086.77
CSSEChicken Soup for the Soul Enter20200113A353.84150.49150.21150.210.280.28
CSTECaesarstone Ltd.20200113A30.9714.635.034.689.609.96
CSTLCastle Biosciences, Inc. Common20200113A100.5044.0822.0427.7622.0316.32
CSTMConstellium SE Class A Ordinary20200113A8.887.054.902.762.154.29
CSTRCapStar Financial Holdings, Inc20200113A27.9916.117.389.528.736.59
CSUCapital Senior Living20200113A62.2650.2947.3040.662.989.63
CSVCarriage Services, Inc.20200113A28.5214.696.717.417.987.28
CSWCCapital Southwest Corp20200113A14.978.914.061.184.857.73
CSWICSW Industrials, Inc20200113A26.5515.039.1110.385.924.66
CSXCSX Corporation20200113A2.285.633.633.952.011.68
CTASCintas Corp20200113A5.582.760.27-0.172.492.93
CTBCooper Tire & Rubber Co.20200113A11.649.052.793.666.265.39
CTBICommunity Trust Bancorp Inc20200113A28.9215.116.077.189.057.94
CTEKCynergisTek, Inc.20200113A224.05200.28156.32159.5343.9640.75
CTGComputer Task Group, Inc.20200113A59.9169.7620.8320.8348.9348.94
CTHRCharles & Colvard Ltd20200113A112.8878.5368.3468.1310.1910.40
CTIBYunhong CTI Ltd. Common Stock20200113A284.37220.79155.01173.5265.7847.27
CTICCTI BioPharma Corp. (DE) Common20200113A125.69137.08131.88127.575.209.51
CTLCenturyLink, Inc.20200113A7.706.511.281.975.234.54
CTLTCATALENT, INC.20200113A8.223.662.712.160.951.50
CTMXCytomX Therapeutics, Inc.20200113A37.1335.3912.7114.8122.6820.58
CTOConsolidated-Tomoka Land Co.20200113A47.2734.2011.9728.3822.235.82
CTRAContura Energy, Inc. Common Sto20200113A50.0228.2115.8616.5012.3511.71
CTRCCentric Brands Inc. Common Stoc20200113A201.31164.56145.75143.4118.8021.14
CTRECARTRUST REIT, INC.20200113A7.974.470.552.333.922.14
CTRMCastor Maritime Inc. Common Sto20200113A148.59101.9573.0775.7428.8726.20
CTRNCiti Trends, Inc.20200113A57.8039.8826.1228.4713.7611.41
CTSCTS Corporation20200113A15.096.821.832.504.994.32
CTSHCognizant Technology Solutions20200113A2.442.702.242.390.460.31
CTSOCytosorbents Corp.20200113A61.6429.461.482.6027.9826.86
CTTCATCHMARK TIMBER TRUST, INC.20200113A17.789.375.846.763.522.60
CTVACorteva, Inc. Common Stock20200113A4.227.892.232.875.675.04
CTXRCitius Pharmaceuticals Inc. Com20200113A107.74164.25121.81133.8742.4430.38
CTXSCitrix Systems Inc20200113A3.951.820.440.601.381.21
CUBCubic Corporation20200113A13.776.542.403.234.143.31
CUBAHerzfeld Caribbean Basin Fund20200113A94.7944.6644.1044.100.560.56
CUBECubeSmart20200113A3.372.840.500.672.342.17
CUBICUSTOMERS BANCORP INC20200113A17.999.816.006.153.803.66
CUECue Biopharma, Inc.20200113A68.9353.67-1.620.4555.2953.22
CUICUI Global, Inc.20200113A321.40238.92234.78237.184.131.74
CULPCulp, Inc.20200113A66.0027.6617.7822.939.884.73
CUOContinental Materials Corporati20200113A371.73225.03178.42181.7746.6143.26
CUREDirexion Daily Healthcare Bull20200113ETF6.586.330.511.105.825.23
CUROCURO Group Holdings Corp.20200113A23.0314.125.477.518.656.62
CUTInvesco MSCI Global Timber ETF20200113ETF20.5012.4112.5311.95-0.120.46
CUTRCutera, Inc.20200113A43.4024.6011.6718.0712.936.52
CUZCousins Properties Inc.20200113A6.473.000.540.642.462.36
CVACovanta Holding Corporation20200113A7.228.525.640.692.887.83
CVBFCVB Financial Corp20200113A5.815.901.431.534.474.37
CVCOCavco Industries Inc.20200113A57.7417.8311.0011.686.826.15
CVCYCentral Valley Community Bancor20200113A172.0878.7975.0973.373.705.42
CVECenovus Energy Inc.20200113A10.367.940.451.667.496.29
CVEOCIVEO CORPORATION20200113A89.9266.0747.3148.9618.7617.11
CVETCovetrus, Inc. Common Stock20200113A11.3329.271.512.6127.7726.67
CVGICommercial Vehicle Group, Inc.20200113A40.1024.0414.6912.289.3511.76
CVGWCalavo Growers Inc20200113A18.3511.501.463.3910.038.10
CVICVR ENERGY, INC.20200113A7.948.982.832.956.146.03
CVIACovia Holdings Corporation Comm20200113A97.9764.7037.7935.5726.9129.13
CVLTCommault Systems, Inc.20200113A10.647.082.883.154.203.93
CVLYCodorus Valley Bancorp Inc20200113A75.8244.0842.1241.871.962.21
CVMCel-Sci Corporation20200113A30.9222.019.3012.4212.719.58
CVNACarvana Co.20200113A9.966.242.113.454.132.79
CVRChicago Rivet & Machine Co.20200113A458.480.00
CVSCVS HEALTH CORPORATION20200113A1.817.425.074.952.352.47
CVTICovenant Transportation Group,20200113A27.3739.411.636.0237.7933.40
CVUCPI Aerostructures, Inc.20200113A55.3237.2524.9925.7412.2711.51
CVVCVD Equipment Corp.20200113A135.1465.4252.4861.2312.944.19
CVXChevron Corporation20200113A1.551.370.050.281.321.08
CVYInvesco Zacks Multi-Asset Incom20200113ETF23.9829.7316.9718.6412.7611.09
CWCurtiss-Wright Corp.20200113A10.995.740.550.895.194.85
CWBSPDR Bloomberg Barclays Convert20200113ETF1.883.342.493.070.860.27
CWBCCommunity West BanCshares20200113A435.89138.24138.24138.240.000.00
CWBRCohBar, Inc. Common Stock20200113A106.17113.6148.5848.5865.0265.02
CWCOConsolidated Water Co Inc20200113A33.6419.037.098.7811.9410.25
CWEBDirexion Daily CSI China Intern20200113ETF19.858.547.777.710.770.83
CWENClearway Energy, Inc. Class C C20200113A10.222.420.740.841.681.58
CWENAClearway Energy, Inc. Class A20200113A18.0011.297.107.454.193.84
CWHCamping World Holdings, Inc.20200113A15.7412.914.336.128.586.79
CWISPDR MSCI ACWI ex-US ETF20200113ETF4.524.994.534.870.460.13
CWKCushman & Wakefield plc Ordinar20200113A12.797.085.496.051.591.03
CWSAdvisorShares Focused Equity ET20200113ETF64.7534.4441.1241.12-6.68-6.68
CWSTCasella Waste Systems Inc20200113A15.0114.714.046.1310.668.58
CWTCalifornia Water Service20200113A10.495.572.873.542.702.03
CXDCChina XD Plastics Company Limit20200113A77.3357.1126.8726.7330.2430.37
CXOCONCHO RESOURCES INC.20200113A6.228.916.847.622.071.30
CXPCOLUMBIA PROPERTY TRUST, INC.20200113A6.804.692.342.772.351.91
CXSEWisdomTree Trust WisdomTree Chi20200113ETF16.5218.7120.4517.80-1.750.91
CXWCoreCivic, Inc.20200113A10.618.815.255.223.563.59
CYCypress Semiconductor20200113A4.284.653.353.481.311.17
CYANCyanotech Corp20200113A323.98320.03157.45157.45162.58162.58
CYBWisdomTree Chinese Yuan Strate20200113ETF98.8283.4083.4083.400.000.00
CYBECyberoptics Corp20200113A46.4417.6313.5013.664.133.97
CYBRCyberArk Software Ltd.20200113A10.5411.075.667.045.414.03
CYCCCyclacel Pharmaceuticals, Inc20200113A129.90169.9970.87108.4499.1261.55
CYCNCyclerion Therapeutics, Inc. Co20200113A56.0146.5621.1324.9025.4321.66
CYDChina Yuchai International Ltd.20200113A42.3417.556.928.8310.638.72
CYHCommunity Health Systems, Inc.20200113A40.6337.2016.9723.0220.2214.17
CYRNCYREN Ltd.20200113A171.60141.85104.76104.7637.0937.09
CYRXCryoPort, Inc. Common Stock20200113A22.2315.192.153.3613.0411.83
CYTKCytokinetics Inc.20200113A18.5511.013.355.587.665.43
CZAInvesco Zacks Mid-Cap ETF20200113ETF34.9883.3968.7368.6714.6514.72
CZNCCitizens & Northern Corporation20200113A254.97127.02119.88121.997.145.03
CZRCaesars Entertainment Corporati20200113A7.376.782.343.024.443.75
CZWICitizens Community Bancorp, Inc20200113A111.7347.1145.9346.341.180.77
CZZCosan Limited20200113A7.413.931.211.492.722.44
DDominion Energy, Inc Common Sto20200113A2.012.16-0.090.242.251.93
DACDanaos Corporation20200113A68.3546.5016.4717.0030.0329.50
DAIOData I/O Corp20200113A188.91100.4466.0468.2634.4032.18
DAKTDaktronics Inc20200113A25.3535.198.408.7626.7926.42
DALDelta Air Lines, Inc.20200113A1.976.307.087.14-0.78-0.84
DALIFirst Trust DorseyWright DALI 120200113ETF14.068.218.688.84-0.46-0.62
DALTAnfield Capital Diversified Alt20200113ETF25.5116.9729.1430.20-12.17-13.23
DANDana Incorporated20200113A6.969.754.446.525.343.53
DARDARLING INGREDIENTS INC.20200113A4.943.771.912.051.851.71
DAREDare Bioscience, Inc. Common St20200113A70.7363.6814.7938.7748.9324.86
DAUDExchange-Traded Notes linked to20200113ETN59.90116.70128.49177.46-11.79-60.75
DAUGFT Cboe Vest U.S. Equity Deep B20200113ETF17.1855.1455.1455.140.000.00
DAXGlobal X Funds Global X DAX Ger20200113ETF85.6144.3944.3944.390.000.00
DBDeutsche Bank Aktiengesellschaf20200113A11.8311.747.707.514.054.24
DBAWXtrackers MSCI All World ex US20200113ETF17.999.5311.6017.77-2.08-8.25
DBDDiebold Nixdorf Incorporated20200113A15.1511.805.215.486.606.33
DBEFXtrackers MSCI EAFE Hedged Equi20200113ETF2.942.460.160.802.301.66
DBEHiM DBi Hedge Strategy ETF20200113ETF25.52
DBEMXtrackers MSCI Emerging Markets20200113ETF66.9232.5130.8832.191.630.31
DBEUXtrackers MSCI Europe Hedged Eq20200113ETF3.213.43-1.290.344.723.08
DBEZXtrackers MSCI Eurozone Hedged20200113ETF22.7813.078.028.025.055.05
DBGRXtrackers MSCI Germany Hedged E20200113ETF64.5329.48-7.18-7.1836.6636.66
DBIDesigner Brands Inc.20200113A9.246.132.373.233.762.90
DBJPXtrackers MSCI Japan Hedged Equ20200113ETF4.364.581.592.763.031.87
DBLVAdvisorShares DoubleLine Value20200113ETF118.69143.57174.69180.66-31.13-37.09
DBMFiM DBi Managed Futures Strategy20200113ETF32.773.883.883.880.000.00
DBVTDBV Technologies S.A.20200113A21.1512.541.762.8810.789.67
DBXDropbox, Inc. Class A20200113A5.736.003.183.522.822.48
DCARDropCar, Inc. Common Stock20200113A154.27110.9094.0394.0616.8816.84
DCHFExchange-Traded Notes linked to20200113ETN47.2620.6520.6520.650.000.00
DCIDonaldson Company, Inc.20200113A6.553.451.271.692.181.76
DCODucommun Incorporated20200113A30.0715.447.557.657.897.79
DCOMDime Community Bancshares20200113A16.5614.285.115.439.188.85
DCPDCP Midstream, LP20200113A10.995.182.962.612.222.56
DCPHDeciphera Pharmaceuticals, Inc.20200113A25.8614.375.228.599.145.77
DDDuPont de Nemours, Inc. Common20200113A2.663.452.492.150.971.31
DDD3D Systems Corp20200113A9.8310.37-0.67-0.9511.0411.32
DDGProshares Short Oil & Gas20200113ETF60.7322.3822.1622.160.220.22
DDIVFirst Trust Exchange-Traded Fun20200113ETF13.155.385.445.44-0.06-0.06
DDLSWisdomTree Dynamic Currency Hed20200113ETF20.4021.4721.4721.490.00-0.02
DDMProShares Ultra Dow3020200113ETF2.341.811.040.950.770.87
DDOGDatadog, Inc. Class A Common St20200113A14.989.184.205.874.983.31
DDSDillards Inc.20200113A18.308.174.224.663.953.51
DDWMWisdomTree Dynamic Currency Hed20200113ETF19.2211.2310.7810.790.450.43
DEDeere & Company20200113A3.482.590.160.522.432.07
DEAEasterly Government Properties,20200113A4.592.960.50-0.142.463.10
DEACDiamond Eagle Acquisition Corp.20200113A40.2429.8324.8026.225.033.61
DECKDeckers Outdoor Corp20200113A8.474.642.192.462.442.18
DEEFXtrackers FTSE Developed ex US20200113ETF18.7822.8322.8322.830.000.00
DEFInvesco Defensive Equity ETF20200113ETF26.4119.0418.0718.140.960.90
DEFAiShares Adaptive Currency Hedge20200113ETF21.5015.2915.2915.290.000.00
DEIDouglas Emmett, Inc.20200113A4.142.561.391.261.171.30
DELLDell Technologies Inc.20200113A8.144.352.453.161.901.19
DEMWisdomTree Emerging Markets Hig20200113ETF6.233.653.403.410.250.24
DENNDENNY'S CORP20200113A7.4113.250.350.2212.9113.03
DESWisdomTree U.S. SmallCap Divide20200113ETF4.874.193.423.690.780.50
DESPDespegar.com, Corp.20200113A19.1024.463.447.1621.5517.83
DEURExchange-Traded Notes linked to20200113ETN13.334.554.824.82-0.27-0.27
DEUSXtrackers Russell 1000 Comprehe20200113ETF10.166.365.936.260.420.09
DEWWisdomTree Global High Dividend20200113ETF16.4010.057.009.903.040.15
DFEWisdomTree Europe SmallCap Divi20200113ETF12.328.378.268.320.110.05
DFENDirexion Daily Aerospace & Defe20200113ETF16.168.917.477.001.441.91
DFFNDIFFUSION PHARMACEUTICALS INC20200113A65.1383.8971.7870.2112.1113.68
DFINDonnelley Financial Solutions,20200113A29.646.941.822.245.124.70
DFJWisdomTree Japan SmallCap Divid20200113ETF8.1312.1921.6012.16-9.410.03
DFNDReality Shares DIVCON Dividend20200113ETF52.31251.77251.45251.770.320.00
DFNLDavis Select Financial ETF20200113ETF35.0066.1066.1066.100.000.00
DFSDiscover Financial Services20200113A2.755.931.992.683.943.26
DFVLiPath US Treasury 5-year Bull E20200113ETF63.76
DFVSiPath US Treasury 5-year Bear E20200113ETF59.68
DGDollar General Corp.20200113A3.162.280.070.552.211.72
DGAZVelocityShares 3x Inverse Natur20200113ETN18.0710.104.194.415.915.69
DGBPExchange-Traded Notes linked to20200113ETN25.2020.1120.1320.11-0.010.00
DGICADonegal Group Inc20200113A98.17154.342.613.02151.73151.32
DGICBDonegal Group Inc20200113A551.39467.56467.56467.560.000.00
DGIIDigi International Inc20200113A22.5418.959.626.379.3312.57
DGLDVelocitySharesTM 3x Inverse Gol20200113ETF5.144.190.11-0.484.084.67
DGLYDigital Ally, Inc. Common Stock20200113A158.49152.65134.89134.8917.7617.76
DGPDB Gold Double Long ETN due Feb20200113ETN45.5919.4614.1111.085.358.38
DGREWisdomTree Trust WisdomTree Eme20200113ETF54.1934.6434.0034.000.640.64
DGROiShares Core Dividend Growth ET20200113ETF2.384.222.552.581.681.65
DGRSWisdomTree Trust WisdomTree U.S20200113ETF21.1210.599.119.281.471.30
DGRWWisdomTree Trust WisdomTree U.S20200113ETF2.754.003.723.580.280.42
DGSWisdomTree Emerging Markets Sma20200113ETF9.243.243.133.200.100.03
DGTSPDR Global Dow ETF (based on T20200113ETF17.471.681.671.680.010.00
DGXQuest Diagnostics Inc.20200113A4.172.910.000.152.912.76
DGZDB Gold Short ETN due February20200113ETN146.6990.5990.5990.590.000.00
DHID.R. Horton Inc.20200113A2.611.800.610.711.201.09
DHILDiamond Hill Investment Group20200113A91.7423.2721.0520.692.222.58
DHRDanaher Corporation20200113A1.642.741.011.081.731.66
DHSWisdomTree U.S. High Dividend F20200113ETF3.402.052.061.92-0.010.13
DHTDHT HOLDINGS, INC.20200113A12.8640.3626.7827.5313.6213.15
DHXDHI Group, Inc.20200113A54.9825.5017.8017.607.707.91
DIASPDR Dow Jones Industrial Avera20200113ETF0.730.690.470.340.220.36
DIALColumbia Diversified Fixed Inco20200113ETF9.236.265.866.040.400.23
DIETDefiance Next Gen Food and Agri20200113ETF45.8132.4129.6329.632.782.78
DIGProShares Ultra Oil & Gas20200113ETF5.675.003.373.661.631.34
DIMWisdomTree International MidCap20200113ETF17.358.586.066.112.522.48
DINDine Brands Global, Inc.20200113A13.6119.0012.3113.936.695.08
DINTDavis Select International ETF20200113ETF46.6941.7138.7539.302.952.40
DIODDiodes Inc20200113A11.596.532.602.623.933.91
DISThe Walt Disney Company20200113A1.591.390.940.770.450.62
DISCADiscovery, Inc. Series A Common20200113A3.252.651.220.551.592.10
DISCKDiscovery, Inc. Series C Common20200113A3.503.310.770.892.542.43
DISHDISH Network Corp.20200113A4.965.441.571.643.863.82
DITAMCON Distributing Co.20200113A150.23150.80150.80150.800.000.00
DIVGlobal X SuperDividend U.S. ETF20200113ETF6.197.270.120.147.157.14
DIVAAGFiQ Hedged Dividend Income Fu20200113ETF95.36111.39110.01110.011.381.38
DIVBiShares U.S. Dividend and Buyba20200113ETF6.716.395.635.580.760.81
DIVCC-Tracks Exchange Traded Notes20200113ETN201.50
DIVOAmplify CWP Enhanced Dividend I20200113ETF25.4414.296.8712.867.421.43
DIVYReality Shares DIVS ETF20200113ETF105.6135.4138.6835.41-3.270.00
DJCBETRACS Bloomberg Commodity Inde20200113ETN124.60
DJCIETRACS Linked to the Bloomberg20200113ETN28.096.956.956.950.000.00
DJDInvesco Dow Jones Industrial Av20200113ETF40.7124.1424.7624.76-0.62-0.62
DJPiPath Bloomberg Commodity Index20200113ETN4.8510.4513.8513.88-3.40-3.43
DJPYExchange-Traded Notes linked to20200113ETN22.2835.6010.0510.0525.5425.54
DKDelek US Holdings, Inc.20200113A13.837.242.883.904.363.35
DKLDELEK LOGISTICS PARTNERS, LP20200113A33.7916.7713.1914.293.592.48
DKSDick's Sporting Goods, Inc.20200113A4.802.920.951.051.961.87
DLADelta Apparel Inc.20200113A205.30144.4893.05119.3751.4325.12
DLBDolby Laboratories, Inc.Class A20200113A8.675.050.811.004.244.05
DLBRVelocityShares Short LIBOR ETN20200113ETN37.97
DLHCDLH Holdings Corp.20200113A253.84177.70177.70177.700.000.00
DLNWisdomTree U.S. LargeCap Divide20200113ETF2.631.720.390.531.331.19
DLNGDYNAGAS LNG PARNERS LP20200113A83.62143.35133.40132.569.9510.79
DLPHDelphi Technologies PLC Ordinar20200113A12.5110.56-2.540.2513.1010.31
DLPNDolphin Entertainment, Inc.20200113A468.08513.49146.30144.02367.20369.47
DLRDigital Realty Trust, Inc.20200113A2.692.671.241.321.431.35
DLSWisdomTree International SmallC20200113ETF8.329.462.392.387.077.08
DLTHDuluth Holdings Inc. Class B Co20200113A27.1115.392.103.4013.2911.99
DLTRDollar Tree Inc.20200113A3.611.960.060.431.901.53
DLXDeluxe Corporation20200113A10.664.97-0.110.645.084.33
DMACDiaMedica Therapeutics Inc. Com20200113A250.54189.5290.58105.2898.9484.24
DMDVAAM S& P Developed Markets High20200113ETF18.50845.64845.64845.640.000.00
DMLPDorchester Minerals LP20200113A38.7323.7516.0616.887.696.87
DMPIDelMar Pharmaceuticals, Inc. Co20200113A200.42217.55172.72174.2644.8243.29
DMRCDigimarc Corporation20200113A49.1323.329.1910.1814.1313.14
DMREDeltaShares S&P EM 100 & Manage20200113ETF45.26
DMRIDeltaShares S&P International M20200113ETF442.6149.0249.0249.020.000.00
DMRLDeltaShares S&P 500 Managed Ris20200113ETF62.2824.4923.9523.950.540.54
DMRMDeltaShares S&P 400 Managed Ris20200113ETF61.2377.0977.0977.090.000.00
DMRSDeltaShares S&P 600 Managed Ris20200113ETF57.0810.5621.549.71-10.980.84
DMTKDermTech, Inc. Common Stock20200113A154.57113.5872.2074.8241.3838.76
DNKNDunkin' Brands Group, Inc.20200113A6.576.091.922.724.173.37
DNLWisdomTree Global ex-US Quality20200113ETF13.909.191.074.018.125.18
DNLIDenali Therapeutics Inc. Common20200113A40.1539.128.258.7630.8730.36
DNNDenison Mines Corp20200113A72.3136.6628.2834.478.382.19
DNOVFT Cboe Vest U.S. Equity Deep B20200113ETF29.6916.8416.4616.460.380.38
DNOWNOW INC.20200113A9.657.272.262.835.014.43
DNRDenbury Resources, Inc.20200113A80.6059.5043.2749.1215.9510.21
DODiamond Offshore Drilling20200113A15.6113.438.128.195.315.23
DOCPHYSICIANS REALTY TRUST20200113A5.334.401.932.612.471.78
DOCUDocuSign, Inc. Common Stock20200113A8.995.932.342.643.593.29
DOGProShares Short Dow3020200113ETF2.061.890.420.731.471.16
DOGSArrow Dogs of the World ETF20200113ETF58.3324.2612.1312.1312.1212.12
DOGZDogness (International) Corpora20200113A610.87511.69431.61431.6180.0880.08
DOLWisdomTree International LargeC20200113ETF12.646.426.096.080.330.33
DOMODomo, Inc. Class B Common Stock20200113A26.5525.5611.6619.5713.905.99
DONWisdomTree U.S. MidCap Dividend20200113ETF5.433.153.473.66-0.32-0.51
DOOWisdomTree international Divide20200113ETF16.357.186.586.580.590.59
DOOOBRP Inc. Common Subordinate Vot20200113A9.986.470.770.395.706.08
DOORMASONITE INTERNATIONAL CORP20200113A14.216.482.273.104.213.38
DORMDorman Products, Inc. New20200113A22.5310.192.735.557.474.64
DOVDover Corporation20200113A4.622.400.200.242.202.16
DOWDow Inc.20200113A5.467.982.752.905.245.08
DOXAmdocs Limited20200113A7.344.311.491.802.822.51
DPHCDiamondPeak Holdings Corp. Clas20200113A57.8038.8539.8839.88-1.04-1.04
DPSTDirexion Daily Regional Banks B20200113ETF19.7916.56-0.19-1.4516.5617.96
DPWDPW Holdings, Inc.20200113A127.3989.9856.5454.4433.4435.54
DPZDomino's Pizza Inc.20200113A9.164.512.202.372.312.13
DRADDigirad Corporation20200113A351.47136.4789.8287.4246.6549.05
DREDuke Realty Corp.20200113A2.902.850.130.282.732.58
DRHDiamondRock Hospitality Company20200113A9.667.293.023.344.273.95
DRIDarden Restaurants, Inc.20200113A4.131.800.030.121.771.69
DRIODarioHealth Corp. Common Stock20200113A134.2159.7142.0942.9317.6216.78
DRIPDirexion Daily S&P Oil & Gas Ex20200113ETF22.9212.997.718.165.284.82
DRIVGlobal X Autonomous & Electric20200113ETF26.7221.3119.2819.462.041.86
DRNDirexion Daily Real Estate Bull20200113ETF33.5421.4815.1515.136.336.34
DRNADicerna Pharmaceuticals, Inc.20200113A21.5613.48-2.192.8715.6710.61
DRQDril-Quip, Inc.20200113A20.0510.423.903.926.526.49
DRRMarket Vectors Double Short Eur20200113ETN
DRRXDurect Corp20200113A41.4746.745.639.4041.1436.50
DRSKAptus Defined Risk ETF20200113ETF20.9511.9511.0710.690.881.26
DRTTDIRTT Environmental Solutions L20200113A117.0692.4196.06101.90-3.65-9.50
DRVDirexion Daily Real Estate Bear20200113ETF40.9927.7224.0824.493.643.23
DRWWisdomTree Global ex-US Real Es20200113ETF32.6610.8815.9416.96-5.06-6.09
DSDrive Shack Inc.20200113A26.5933.1127.2628.345.854.82
DSEDuff & Phelps Select MLP and Mi20200113A30.7022.20-3.1519.1925.353.01
DSGXDescartes Systems Group Inc20200113A8.082.74-2.77-1.255.483.92
DSIiShares MSCI KLD 400 Social ETF20200113ETF3.682.851.12-0.701.733.54
DSKEDaseke, Inc. Common Stock20200113A78.1848.7816.5015.8932.2832.89
DSLVVelocitySharesTM 3x Inverse Sil20200113ETF17.0911.058.465.922.595.13
DSPGDSP Group Inc20200113A18.0818.079.987.418.0910.66
DSSDocument Security Systems, Inc.20200113A131.48167.20159.61160.547.596.67
DSSIDiamond S Shipping Inc. Common20200113A25.0716.112.312.7713.8013.34
DSTLDistillate U.S. Fundamental Sta20200113ETF12.2015.4812.3012.353.183.13
DSWLDeswell Industries Inc20200113A257.06190.82186.22190.604.600.22
DSXDiana Shipping, Inc.20200113A39.3138.3912.3414.2326.0624.16
DTDynatrace, Inc.20200113A14.929.356.065.783.293.57
DTDWisdomTree U.S. Total Dividend20200113ETF2.923.213.453.02-0.240.19
DTEDTE Energy Company20200113A2.832.26-0.08-0.352.342.61
DTEADAVIDsTEA Inc. Common Stock20200113A165.57108.5765.5968.1442.9840.42
DTECALPS Disruptive Technologies ET20200113ETF45.2246.0747.4547.36-1.38-1.29
DTHWisdomTree International High D20200113ETF14.8510.5710.9812.23-0.41-1.66
DTILPrecision BioSciences, Inc. Com20200113A40.6129.094.326.8724.7722.22
DTNWisdomTree U.S. Dividend ex-Fin20200113ETF3.923.083.022.790.070.29
DTODB Crude Oil Double Short Excha20200113ETN222.91123.12106.85106.4516.2716.67
DTSSDatasea Inc. Common Stock20200113A282.64215.15199.46192.6615.6922.49
DTULiPath US Treasury 2-year Bull E20200113ETF114.67
DTUSiPath US Treasury 2-year Bear E20200113ETF37.63
DTYLiPath US Treasury 10-year Bull20200113ETF10.4040.9140.9140.910.000.00
DUGProShares UltraShort Oil & Gas20200113ETF8.286.121.771.324.354.80
DUKDuke Energy Corporation20200113A2.031.97-0.63-0.382.602.35
DURAVanEck Vectors Morningstar Dura20200113ETF13.9313.4513.9613.10-0.520.35
DUSADavis Select U.S. Equity ETF20200113ETF40.8420.1320.1320.130.000.00
DUSLDirexion Daily Industrials Bull20200113ETF30.519.05-41.83-17.2550.8726.30
DUSTDirexion Daily Gold Miners Inde20200113ETF15.6013.538.447.855.095.68
DVADaVita Inc.20200113A5.203.153.041.870.111.28
DVAXDynavax Technologies Corporatio20200113A21.3718.31-9.56-5.0727.8723.38
DVDDover Motorsports20200113A134.45228.75138.21139.7490.5489.01
DVLUFirst Trust Dorsey Wright Momen20200113ETF9.5111.718.558.553.173.17
DVNDevon Energy Corporation20200113A4.074.301.041.233.253.07
DVOLFirst Trust Dorsey Wright Momen20200113ETF11.768.528.108.640.42-0.12
DVOPSource Dividend Opportunity ETF20200113ETF16.0616.2616.1416.370.12-0.12
DVPDeep Value ETF20200113ETF35.1115.5614.6515.410.910.15
DVYiShares Select Dividend ETF20200113ETF1.741.341.060.730.280.61
DVYAiShares Asia/Pacific Dividend E20200113ETF29.0519.1019.0019.100.100.00
DVYEiShares Emerging Markets Divide20200113ETF13.056.421.660.884.765.54
DWASInvesco DWA SmallCap Momentum E20200113ETF16.0214.2211.7912.352.421.86
DWATArrow Investments Trust Arrow D20200113ETF129.2774.95-62.25-15.12137.2090.07
DWAWAdvisorShares Dorsey Wright FSM20200113ETF54.4961.0861.0861.080.000.00
DWCRArrow DWA Country Rotation ETF20200113ETF42.41
DWEQAdvisorShares Dorsey Wright Alp20200113ETF47.8981.7774.5574.537.227.24
DWFISPDR Dorsey Wright Fixed Income20200113ETF12.957.136.406.400.730.73
DWLDDavis Select Worldwide ETF20200113ETF46.0517.1316.2816.200.860.93
DWMWisdomTree International Equity20200113ETF12.866.973.963.883.013.08
DWMCAdvisorShares Dorsey Wright Mic20200113ETF136.66189.53185.14185.144.394.39
DWMFWisdomTree International Multif20200113ETF74.1982.2182.2182.210.000.00
DWPPFirst Trust Dorsey Wright Peopl20200113ETF41.6827.8027.4230.030.38-2.23
DWSHAdvisorShares Dorsey Wright Sho20200113ETF31.6110.848.198.192.652.65
DWSNDawson Geophysical Company New20200113A225.79123.2675.2876.2047.9847.06
DWUSAdvisorShares Dorsey Wright FSM20200113ETF38.2316.4515.4415.591.000.85
DWXSPDR S&P International Dividend20200113ETF8.485.704.295.301.410.40
DXDynex Capital, Inc.20200113A9.1710.2811.007.87-0.722.40
DXCDXC Technology Company20200113A4.594.020.640.993.373.03
DXCMDexCom, Inc.20200113A13.5210.766.537.734.233.03
DXDProShares UltraShort Dow 3020200113ETF4.553.872.251.411.622.46
DXGEWisdomTree Germany Hedged Equit20200113ETF53.7629.1028.6428.670.470.44
DXJWisdomTree Japan Hedged Equity20200113ETF1.861.78-0.030.291.811.49
DXJSWisdomTree Japan Hedged SmallCa20200113ETF63.1027.8025.2525.312.552.49
DXLGDestination XL Group, Inc.20200113A276.63188.04121.01108.3367.0379.72
DXPEDXP Enterprises Inc20200113A55.5228.9620.1221.998.846.97
DXYNDixie Group Inc20200113A126.91147.63-5.62-5.62153.25153.25
DYDycom Industries, Inc.20200113A13.598.313.393.244.925.08
DYAIDyadic International, Inc.20200113A81.3542.2924.9526.6817.3415.60
DYLSWisdomTree Dynamic Long/Short U20200113ETF18.655.874.845.871.030.00
DYNFBlackRock U.S. Equity Factor Ro20200113ETF8.175.094.213.920.871.17
DYNTDynatronics Corp20200113A150.44128.04113.59113.7014.4514.34
DZKDirexion Daily Developed Market20200113ETF16.9710.097.019.733.080.36
DZSIDASAN Zhone Solutions, Inc20200113A94.1450.7136.2234.3914.4916.32
DZZDB Gold Double Short ETN due Fe20200113ETN255.70288.51264.25264.2524.2624.26
EAElectronic Arts Inc20200113A2.661.76-0.01-0.021.771.78
EAFGrafTech International Ltd.20200113A9.148.40-1.48-0.219.888.61
EAGGiShares ESG US Aggregate Bond E20200113ETF7.796.836.836.830.000.00
EARNELLINGTON RESIDENTIAL MORTGAGE20200113A21.9218.0912.9713.035.125.06
EARSAuris Medical Holding Ltd. Comm20200113A124.9893.8870.8573.2123.0320.67
EASGXtrackers MSCI EAFE ESG Leaders20200113ETF29.1728.2028.2028.200.000.00
EASIAmplify EASI Tactical Growth ET20200113ETF21.847.35-7.38-7.3814.7314.73
EASTEASTSIDE DISTILLING , INC.20200113A280.02146.12152.82154.21-6.70-8.09
EATBrinker International, Inc.20200113A9.294.790.462.294.332.50
EBEventbrite, Inc. Class A Common20200113A16.3810.389.577.620.812.81
EBAYeBay Inc20200113A2.912.811.361.071.441.74
EBFEnnis, Inc.20200113A16.3416.828.939.627.897.20
EBIXEbix Inc20200113A16.0310.51-1.477.9011.982.61
EBIZGlobal X E-commerce ETF20200113ETF27.8528.8729.3329.33-0.46-0.46
EBMTEagle Bancorp Montana, Inc20200113A124.7763.9941.2345.0922.7618.90
EBNDSPDR Bloomberg Barclays Emergin20200113ETF5.301.731.241.280.500.45
EBSEmergent Biosolutions, Inc.20200113A22.2411.056.406.374.654.68
EBSBMeridian Bancorp, Inc.20200113A12.2612.065.234.446.837.62
EBTCEnterprise Bancorp Inc.20200113A199.6596.4281.6287.0914.809.34
ECHiShares MSCI Chile ETF20200113ETF7.6410.909.5310.011.370.89
ECHOEcho Global Logistics, Inc.20200113A18.9210.763.483.567.287.20
ECLEcolab, Inc.20200113A4.648.533.165.195.373.34
ECLNFirst Trust EIP Carbon Impact E20200113ETF12.962.883.123.12-0.23-0.23
ECNSiShares MSCI China Small-Cap ET20200113ETF78.0845.50-7.655.7753.1639.74
ECOLUS Ecology, Inc.20200113A19.298.724.103.634.625.09
ECOMCHANNELADVISOR CORPORATION20200113A29.3116.807.248.839.557.97
ECONColumbia Emerging Markets Consu20200113ETF13.329.609.449.470.160.13
ECORelectroCore, Inc. Common Stock20200113A188.41200.50155.74157.3144.7743.20
ECOWPacer Emerging Markets Cash Cow20200113ETF84.1923.4623.4623.460.000.00
ECPGEncore Capital Group, Inc.20200113A15.957.714.654.913.062.80
ECTECA Marcellus Trust 1 Interest20200113A227.42210.0454.2472.87155.79137.16
EDConsolidated Edison, Inc.20200113A3.211.761.241.160.520.60
EDCDirexion Daily Emerging Markets20200113ETF4.032.891.001.541.891.35
EDENiShares MSCI Denmark ETF20200113ETF17.3317.3215.8015.781.521.54
EDITEditas Medicine, Inc. Common St20200113A20.3418.121.4712.7216.665.40
EDIVSPDR S&P Emerging Markets Divid20200113ETF25.7019.6516.3716.373.283.28
EDNTEdison Nation, Inc. Common Stoc20200113A272.16203.27194.34195.168.948.11
EDOGALPS Emerging Sector Dividend D20200113ETF39.1921.2219.1619.452.051.76
EDOWFirst Trust Dow 30 Equal Weight20200113ETF18.8716.2113.3913.392.822.82
EDRYEuroDry Ltd. Common Shares20200113A1033.02512.78502.11502.1110.6710.67
EDSAEdesa Biotech, Inc. Common Shar20200113A187.11180.93155.30155.7225.6325.22
EDUCEducational Development Corp20200113A192.92239.2525.1025.10214.15214.15
EDVVanguard World Funds Extended D20200113ETF7.032.96-0.271.863.231.10
EDZDirexion Daily Emerging Markets20200113ETF3.403.38-1.45-1.254.834.63
EEEl Paso Electric Company20200113A2.311.711.491.390.220.32
EEFTEuronet Worldwide Inc20200113A10.606.565.395.481.161.08
EEHELEMENTS Linked to the SPECTRUM20200113ETN1143.93
EELVInvesco S&P Emerging Markets Lo20200113ETF45.5721.2921.3421.37-0.05-0.09
EEMiShares MSCI Emerging Markets E20200113ETF2.172.761.761.771.000.99
EEMAiShares MSCI Emerging Markets A20200113ETF25.3815.1715.1115.870.06-0.70
EEMDAAM S&P Emerging Markets High D20200113ETF60.8028.0424.4328.043.610.00
EEMOInvesco S&P Emerging Markets Mo20200113ETF72.2977.6169.7969.797.827.82
EEMSiShares MSCI Emerging Markets S20200113ETF58.6430.5219.6420.0210.8910.50
EEMViShares Edge MSCI Min Vol Emerg20200113ETF3.922.992.572.640.430.35
EEMXSPDR MSCI Emerging Markets Foss20200113ETF33.5019.2721.6521.65-2.38-2.38
EESWisdomTree U.S. SmallCap Fund20200113ETF13.267.114.593.552.523.56
EETProShares Ultra MSCI Emerging M20200113ETF26.5316.9313.0012.963.933.97
EEVProShares Trust UltraShort MSCI20200113ETF4.295.911.532.184.383.73
EEXEmerald Holding, Inc.20200113A38.3819.6210.2812.669.346.97
EFAiShares MSCI EAFE ETF20200113ETF1.441.320.440.440.880.88
EFADProShares MSCI EAFE Dividend Gr20200113ETF14.996.956.195.950.761.01
EFASGlobal X MSCI SuperDividend EAF20200113ETF55.1130.2126.6529.583.560.63
EFAViShares Edge MSCI Min Vol EAFE20200113ETF1.441.300.610.610.700.70
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200113ETF46.7714.4116.6215.47-2.21-1.05
EFCEllington Financial Inc. Common20200113A5.604.501.342.103.162.40
EFGiShares MSCI EAFE Growth ETF20200113ETF9.808.007.517.940.490.06
EFNLiShares MSCI Finland ETF20200113ETF31.9829.7728.5928.591.181.18
EFOProShares Ultra MSCI EAFE20200113ETF62.4082.6453.2353.3129.4029.33
EFOIEnergy Focus, Inc.20200113A113.88113.82103.48103.0010.3410.81
EFSCEnterprise Financial Services C20200113A18.526.882.085.914.814.08
EFUProShares Trust UltraShort MSCI20200113ETF32.1318.8517.1617.561.691.30
EFViShares MSCI EAFE Value ETF20200113ETF2.072.321.201.311.121.02
EFXEquifax, Incorporated20200113A5.753.921.521.952.401.96
EFZProShares Trust Short MSCI EAFE20200113ETF12.3813.0413.8913.89-0.84-0.84
EGANeGain Corporation20200113A48.9028.5413.0912.8115.4515.73
EGBNEagle Bancorp Inc20200113A13.988.855.435.533.423.32
EGHT8x8, Inc. Common Stock20200113A8.6912.8712.8313.730.04-0.86
EGLEEagle Bulk Shipping Inc.20200113A35.3321.0511.9612.069.098.99
EGOEldorado Gold Corporation20200113A13.7512.492.735.029.767.47
EGOVNIC Inc20200113A11.0114.713.633.7111.0811.00
EGPEastGroup Properties Inc.20200113A9.554.011.141.592.882.42
EGPTVanEck Vectors Egypt Index ETF20200113ETF117.2756.2045.0441.9111.1714.29
EGRXEagle Pharmaceuticals, Inc.20200113A38.9327.749.6710.6618.0817.08
EGYVaalco Energy, Inc.20200113A52.2653.8741.8241.9712.0511.90
EHCEncompass Health Corporation Co20200113A6.514.271.332.462.941.81
EHTHeHealth, Inc.20200113A15.7612.444.394.418.058.03
EIDOiShares MSCI Indonesia ETF20200113ETF3.893.811.922.111.881.70
EIDXEidos Therapeutics, Inc. Common20200113A91.6148.7833.2432.2015.5416.58
EIGEmployers Holdings, Inc.20200113A13.354.050.660.603.393.45
EIGIEndurance International Group H20200113A29.2220.608.337.0612.2713.40
EIGREiger BioPharmaceuticals, Inc.20200113A37.8529.26-2.53-2.6731.7931.93
EINCVanEck Vectors Energy Income ET20200113ETF73.0953.2351.6052.701.640.54
EIRLiShares MSCI Ireland ETF20200113ETF28.5382.7760.0474.3422.728.42
EISiShares MSCI Israel ETF20200113ETF37.0834.4519.4919.5614.9614.89
EIXEdison International20200113A5.872.630.360.532.282.10
EJANInnovator MSCI Emerging Markets20200113ETF32.8812.2612.2612.260.000.00
EJULInnovator MSCI Emerging Markets20200113ETF34.0619.8919.8919.890.000.00
EKARIdeanomics NextGen Vehicles and20200113ETF30.1020.3620.3620.360.000.00
EKSOEkso Bionics Holdings, Inc. Com20200113A52.46108.1725.2122.8182.9685.36
ELThe Estee Lauder Companies Inc.20200113A4.234.012.492.761.521.24
ELAEnvela Corporation20200113A93.6086.6782.6382.634.044.04
ELANElanco Animal Health Incorporat20200113A5.152.621.281.801.350.82
ELDWisdomTree Emerging Markets Loc20200113ETF22.2016.4615.1515.501.300.96
ELFe.l.f. Beauty, Inc.20200113A17.6723.346.6913.3916.659.96
ELGXEndologix Inc20200113A139.7884.0343.4746.5540.5637.48
ELLOEllomay Capital LTD20200113A241.03471.41471.41471.410.000.00
ELMDElectromed, Inc.20200113A166.10119.5884.8084.7334.7834.85
ELOXEloxx Pharmaceuticals, Inc. Com20200113A78.1648.1928.1729.9820.0218.25
ELSEquity Lifestyle Properties, In20200113A5.332.670.911.281.761.39
ELSEElectro-Sensors Inc20200113A344.06232.61232.57232.610.040.00
ELTKEltek Ltd20200113A157.99167.31-3.4687.62170.7779.69
ELVTElevate Credit, Inc.20200113A34.8437.987.908.8830.0829.10
ELYCallaway Golf Company20200113A8.466.927.098.12-0.17-1.20
EMAGVanEck Vectors Emerging Markets20200113ETF192.11187.41187.41187.410.000.00
EMANeMagin Corporation20200113A111.88105.9065.2565.0940.6540.81
EMBiShares J.P. Morgan USD Emergin20200113ETF0.890.980.390.400.590.58
EMBHiShares Interest Rate Hedged Em20200113ETF17.9454.3759.6854.37-5.320.00
EMCBWisdomTree Emerging Markets Cor20200113ETF38.5010.9410.9410.940.000.00
EMCFEmclaire Financial Corp20200113A294.42183.49167.71167.7115.7815.78
EMCGWisdomTree Emerging Markets Con20200113ETF61.5848.7349.9748.13-1.250.60
EMDVProShares MSCI Emerging Markets20200113ETF52.9927.9917.3517.3510.6410.64
EMEEMCOR Group, Inc.20200113A11.375.642.082.393.553.24
EMFMGlobal X MSCI Next Emerging & F20200113ETF36.3412.6710.6610.662.012.01
EMGFiShares Edge MSCI Multifactor E20200113ETF17.836.675.355.471.311.19
EMHYiShares J.P. Morgan EM High Yie20200113ETF3.992.551.972.210.570.34
EMIFiShares Emerging Markets Infras20200113ETF70.1738.0438.0438.040.000.00
EMIHXtrackers Emerging Markets Bond20200113ETF184.09257.46257.46257.460.000.00
EMKREmcore Corp20200113A94.9695.3033.4234.7861.8860.53
EMLEastern Company20200113A307.55118.05105.53108.6712.529.38
EMLCVanEck Vectors J.P. Morgan EM L20200113ETF2.961.641.131.240.500.40
EMLPFirst Trust North American Ener20200113ETF4.496.524.394.672.131.84
EMMFWisdomTree Emerging Markets Mul20200113ETF102.7025.1525.1525.150.000.00
EMMSEmmis Communications Corp20200113A421.09161.26144.18151.4217.089.85
EMNEastman Chemical Company20200113A5.814.241.540.602.703.64
EMNTPIMCO Enhanced Short Maturity A20200113ETF27.5028.4927.8627.860.630.63
EMPEntergy Mississippi, LLC First20200113A22.058.648.449.480.20-0.84
EMQQEMQQ The Emerging Markets Inter20200113ETF8.314.362.632.681.731.68
EMREmerson Electric Co.20200113A2.443.070.870.132.212.94
EMSGXtrackers MSCI Emerging Markets20200113ETF30.632.112.112.110.000.00
EMSHProShares Short Term USD Emergi20200113ETF53.13139.13135.14139.133.990.00
EMTLSPDR DoubleLine Emerging Market20200113ETF21.0219.0519.0119.010.040.04
EMTYProShares Decline of the Retail20200113ETF15.1510.5810.6610.63-0.07-0.04
EMXEMX Royalty Corporation20200113A120.54121.8886.0286.9335.8634.95
EMXCiShares MSCI Emerging Markets e20200113ETF33.8014.0513.5713.570.480.48
ENBEnbridge, Inc20200113A2.532.271.141.241.131.03
ENBLENABLE MIDSTREAM PARTNERS, LP20200113A9.9711.243.915.077.336.17
ENDPEndo International plc20200113A21.9520.127.368.1612.7611.95
ENFRAlerian Energy Infrastructure E20200113ETF34.9721.4021.6321.63-0.23-0.23
ENGENGlobal Corp20200113A268.54150.03100.06100.0649.9749.97
ENLCENLINK MIDSTREAM, LLC20200113A18.8315.158.186.116.979.01
ENLVEnlivex Therapeutics Ltd. Ordin20200113A194.50224.8076.2083.05148.61141.75
ENOBEnochian Biosciences Inc. Commo20200113A115.64149.5830.6074.44118.9875.14
ENORiShares MSCI Norway ETF20200113ETF44.6513.297.0813.296.210.00
ENPHEnphase Energy, Inc.20200113A7.064.911.351.083.563.83
ENREnergizer Holdings, Inc20200113A9.775.011.712.423.302.60
ENSEnerSys, Inc.20200113A13.184.971.451.883.523.09
ENSGThe Ensign Group, Inc.20200113A14.445.401.914.793.490.61
ENSVEnservco Corp.20200113A109.65179.28141.90145.5237.3833.76
ENTGlobal Eagle Entertainment Inc.20200113A143.44141.99130.50129.7111.4912.28
ENTAEnanta Pharmaceuticals, Inc20200113A23.0511.492.953.888.547.61
ENTGEntegris Inc20200113A5.562.62-0.390.323.012.30
ENTRERShares Entrepreneur 30 ETF20200113ETF25.0830.3030.2730.270.030.03
ENTXEntera Bio Ltd. Ordinary Shares20200113A669.53297.73229.92229.9267.8167.81
ENVENVESTNET, INC.20200113A11.327.304.973.992.333.31
ENVAEnova International, Inc.20200113A18.2112.064.634.357.437.72
ENZEnzo Biochem, Inc.20200113A80.6447.4726.5628.9720.9218.51
ENZLiShares Trust iShares MSCI New20200113ETF22.4814.1811.7812.492.401.68
EOGEOG Resources, Inc.20200113A3.958.555.885.552.673.00
EOLSEvolus, Inc. Common Stock20200113A28.8336.67-2.557.6539.2129.02
EPACEnerpac Tool Group Corp.20200113A10.575.840.741.555.104.29
EPAMEPAM SYSTEMS, INC.20200113A14.598.014.985.203.032.81
EPAYBottomline Technologies Inc20200113A12.236.762.202.524.564.24
EPCEdgewell Personal Care Company20200113A10.175.734.153.851.581.89
EPDEnterprise Products Partners L.20200113A3.482.823.212.20-0.390.61
EPHEiShares MSCI Philippines ETF20200113ETF10.794.992.172.742.822.25
EPIWisdomTree India Earnings Fund20200113ETF3.953.111.931.871.191.24
EPIXESSA Pharma Inc. Common Stock20200113A103.1081.2272.0070.589.2210.64
EPMEvolution Petroleum Corporation20200113A41.7624.8914.0014.3310.8910.58
EPOLiShares MSCI Poland ETF20200113ETF5.253.871.852.062.021.82
EPPiShares MSCI Pacific ex Japan E20200113ETF2.252.410.840.941.571.47
EPREPR Properties20200113A5.945.201.401.043.804.16
EPRFInnovator S&P Investment Grade20200113ETF25.1140.85-30.05-43.0770.8983.92
EPRTEssential Properties Realty Tru20200113A6.464.30-5.480.139.784.17
EPSWisdomTree U.S. LargeCap Fund20200113ETF8.3810.029.388.840.641.18
EPSNEpsilon Energy Ltd.20200113A990.35176.2898.3698.3677.9277.92
EPUiShares MSCI Peru ETF20200113ETF19.2811.108.297.302.813.80
EPVProShares UltraShort FTSE Europ20200113ETF18.5733.3917.3421.7516.0611.64
EPZMEpizyme, Inc20200113A19.9915.354.036.8911.338.46
EQEquillium, Inc. Common Stock20200113A303.29101.2883.4185.2417.8716.04
EQALInvesco Russell 1000 Equal Weig20200113ETF5.8524.0223.8623.830.160.19
EQBKEquity Bancshares, Inc. Class A20200113A36.4414.759.689.915.084.84
EQCEquity Commonwealth20200113A4.492.75-0.051.002.791.75
EQHEquitable Holdings, Inc.20200113A4.023.762.332.381.431.38
EQIXEquinix, Inc. Common Stock REIT20200113A11.094.521.061.943.462.58
EQLALPS Equal Sector Weight ETF20200113ETF11.446.198.999.03-2.80-2.85
EQMEQM Midstream Partners, LP20200113A14.068.764.614.244.154.52
EQREquity Residential20200113A2.881.660.941.360.710.30
EQRRProShares Equities for Rising R20200113ETF9.63
EQSEquus Total Return, Inc.20200113A790.13614.82614.82614.820.000.00
EQTEQT CORP20200113A12.158.911.321.667.547.24
EQWLInvesco S&P 100 Equal Weight ET20200113ETF26.1722.3122.3122.310.000.00
EQXEquinox Gold Corp.20200113A21.7427.7416.4414.1811.3013.56
ERAERA GROUP INC.20200113A40.5222.562.079.4620.5013.10
ERFEnerplus Corporation20200113A15.1813.407.537.455.865.93
ERIEldorado Resorts, Inc20200113A11.088.053.254.324.803.72
ERIEErie Indemnity Co20200113A39.0413.237.537.275.705.96
ERIIEnergy Recovery, Inc.20200113A13.8010.608.759.111.861.49
ERMEquityCompass Risk Manager ETF20200113ETF42.0947.2042.8442.844.364.36
EROSEROS INTERNATIONAL PLC20200113A28.3830.0710.7614.2219.3715.86
ERSXERShares Non-US Small Cap ETF20200113ETF51.3082.51115.1582.51-32.640.00
ERUSiShares MSCI Russia ETF20200113ETF6.685.153.663.631.491.53
ERXDirexion Daily Energy Bull 2X S20200113ETF5.874.991.700.513.294.48
ERYDirexion Daily Energy Bear 2X S20200113ETF6.543.95-0.640.554.593.41
ESEversource Energy20200113A2.721.380.680.700.710.69
ESBKElmira Savings Bank Elmira NY20200113A150.7987.9587.9587.950.000.00
ESCAEscalade Inc20200113A95.91160.41151.44151.978.978.45
ESEESCO Technologies, Inc.20200113A19.336.332.882.983.453.34
ESEAEuroseas Ltd.(Marshall Islands)20200113A328.26269.45218.07218.0751.3851.38
ESGFlexShares Trust FlexShares STO20200113ETF5.0018.021.791.4816.2316.54
ESGDiShares Trust iShares ESG MSCI20200113ETF9.194.834.834.84-0.01-0.01
ESGEiShares, Inc. iShares ESG MSCI20200113ETF14.364.816.014.93-1.20-0.12
ESGNColumbia Sustainable Internatio20200113ETF84.48137.62137.62137.620.000.00
ESGREnstar Group20200113A42.7335.7030.1230.465.585.24
ESGSColumbia Sustainable U.S. Equit20200113ETF64.3340.0040.0040.000.000.00
ESGUiShares Trust iShares ESG MSCI20200113ETF5.383.743.263.350.480.38
ESGVVanguard ESG U.S. Stock ETF20200113ETF3.735.641.700.983.944.67
ESIElement Solutions Inc.20200113A9.068.063.593.524.464.54
ESLTElbit Systems Ltd20200113A26.4618.4313.1813.775.254.66
ESMLiShares ESG MSCI USA Small-Cap20200113ETF13.3017.0516.1716.600.890.45
ESNTEssent Group LTD20200113A6.743.590.410.683.182.93
ESPEspey Mfg. & Electronics Corp20200113A218.97363.48359.11359.304.364.18
ESPOVanEck Vectors Video Gaming and20200113ETF34.5520.8218.8320.461.990.36
ESPREsperion Therapeutics, Inc.20200113A24.6616.413.305.2013.1111.20
ESQEsquire Financial Holdings, Inc20200113A105.5157.5133.4738.4224.0419.09
ESRTEMPIRE STATE REALTY TRUST, INC.20200113A7.345.551.530.664.024.89
ESSEssex Property Trust, Inc20200113A6.603.691.171.252.522.45
ESSAESSA Bancorp, Inc.20200113A122.2629.5528.0128.341.541.21
ESTAEstablishment Labs Holdings Inc20200113A58.0138.2515.9815.7922.2722.46
ESTCElastic N.V.20200113A12.575.394.153.131.242.26
ESTEEarthstone Energy Inc. Class A20200113A44.2031.5214.5410.5016.9821.02
ESXBCommunity Bankers Trust Corpora20200113A53.0937.3214.4017.2822.9120.04
ETEnergy Transfer LP Common Units20200113A7.435.501.562.323.943.17
ETFCE*Trade Financial Corporation20200113A3.184.662.923.161.741.50
ETHEthan Allen Interiors Inc20200113A16.008.784.605.264.183.52
ETHOETF Managers Trust New Issue20200113ETF29.2719.8118.5219.731.290.09
ETMEntercom Communications20200113A22.6830.4517.7918.3312.6612.12
ETNEaton Corporation, plc Ordinary20200113A2.773.542.962.640.580.90
ETNB89bio, Inc. Common Stock20200113A306.11181.96102.99114.9578.9767.01
ETONEton Pharmaceutcials, Inc. Comm20200113A121.0144.633.584.2641.0540.37
ETREntergy Corporation20200113A2.671.27-0.12-0.161.391.43
ETRNEquitrans Midstream Corporation20200113A8.797.340.870.696.466.64
ETSYEtsy, Inc.20200113A5.483.520.871.262.652.26
ETTXEntasis Therapeutics Holdings I20200113A578.30347.17285.05285.0562.1262.12
EUDGWisdomTree Europe Quality Divid20200113ETF46.1314.1813.8314.180.350.00
EUDVProShares MSCI Europe Dividend20200113ETF16.7613.5511.9111.921.631.63
EUFNiShares MSCI Europe Financials20200113ETF5.245.051.332.163.722.89
EUMProShares Trust Short MSCI Emer20200113ETF6.105.44-0.611.926.053.53
EUMFWisdomTree Europe Multifactor F20200113ETF65.1488.889.3217.2579.5671.63
EUMViShares Edge MSCI Min Vol Europ20200113ETF26.245.215.215.210.000.00
EURLDirexion Daily FTSE Europe Bull20200113ETF13.059.868.138.281.731.58
EURNEURONAV NV20200113A8.217.651.312.446.355.21
EURZXtrackers Eurozone Equity ETF20200113ETF119.1051.8851.8851.880.000.00
EUSAiShares MSCI USA Equal Weighted20200113ETF8.3215.988.959.057.036.93
EUSCWisdomTree Europe Hedged SmallC20200113ETF31.696.456.376.370.080.08
EVEaton Vance Corp.20200113A6.354.011.672.052.331.96
EVAEnviva Partners, LP20200113A25.3716.189.4810.286.715.91
EVBGEverbridge, Inc. Common Stock20200113A10.175.961.321.654.644.31
EVBNEvans Bancorp Inc20200113A161.07109.2690.9696.4918.3012.77
EVCEntravision Communication20200113A45.9223.6413.3215.0310.318.60
EVEREverQuote, Inc. Class A Common20200113A35.8722.397.398.5815.0013.81
EVFMEvofem Biosciences, Inc. Common20200113A75.7069.1812.2213.3056.9655.88
EVGNEVOGENE LTD.20200113A208.83235.0638.9232.44196.14202.62
EVHEvolent Health, Inc Class A Com20200113A13.509.851.495.018.364.83
EVIEVI Industries, Inc.20200113A96.1129.9312.7912.4717.1317.45
EVKEver-Glory International Group,20200113A2354.292412.052400.672400.6711.3911.39
EVLOEvelo Biosciences, Inc. Common20200113A152.8556.4949.0047.937.498.56
EVOKEvoke Pharma, Inc.20200113A159.26112.9885.6077.6927.3835.29
EVOLEvolving Systems, Inc.20200113A103.7281.2341.2940.5139.9440.72
EVOPEVO Payments, Inc. Class A Comm20200113A15.576.511.711.634.814.88
EVREvercore Inc.20200113A8.855.670.702.834.962.83
EVRGEvergy, Inc.20200113A3.011.97-0.231.102.200.87
EVRIEveri Holdings Inc20200113A10.507.182.834.174.353.01
EVSIEnvision Solar International, I20200113A655.33429.32375.62364.5253.7064.80
EVTCEVERTEC, INC.20200113A10.664.35-0.09-0.024.444.37
EVXVanEck Vectors Environmental Se20200113ETF39.3528.0730.9730.76-2.90-2.70
EWEdwards Lifesciences Corp20200113A4.352.80-0.93-1.033.733.84
EWAiShares MSCI Australia ETF20200113ETF4.355.133.693.741.531.48
EWBCEast-West Bancorp Inc20200113A7.772.560.681.181.881.38
EWCiShares MSCI Canada ETF20200113ETF3.342.200.460.811.741.40
EWCOInvesco Exchange-Traded Fund Tr20200113ETF25.5118.4718.0718.090.400.38
EWDiShares MSCI Sweden ETF20200113ETF3.303.240.93-0.072.323.32
EWGiShares MSCI Germany ETF20200113ETF3.363.521.181.342.342.18
EWGSiShares MSCI Germany Small-Cap20200113ETF18.8510.696.9710.693.720.00
EWHiShares MSCI Hong Kong ETF20200113ETF3.992.891.561.821.321.07
EWIiShares MSCI Italy ETF20200113ETF3.392.851.311.451.541.39
EWJiShares MSCI Japan ETF20200113ETF1.681.480.450.601.030.87
EWJEiShares MSCI Japan Equal Weight20200113ETF15.8216.6616.6616.660.000.00
EWJViShares MSCI Japan Value ETF20200113ETF14.0220.9920.9920.990.000.00
EWKiShares MSCI Belgium ETF20200113ETF8.004.373.733.730.640.64
EWLiShares MSCI Switzerland ETF20200113ETF2.482.410.741.001.671.41
EWMiShares MSCI Malaysia ETF20200113ETF3.874.322.442.851.871.49
EWMCInvesco S&P MidCap 400 Equal We20200113ETF14.952.172.142.170.030.00
EWNiShares MSCI Netherlands ETF20200113ETF3.242.511.331.421.191.09
EWOiShares MSCI Austria ETF20200113ETF24.4718.9011.8315.587.073.32
EWPiShares MSCI Spain ETF20200113ETF3.533.210.981.202.242.02
EWQiShares MSCI France ETF20200113ETF3.082.790.740.922.051.86
EWREInvesco S&P 500 Equal Weight Re20200113ETF12.636.245.415.670.830.57
EWSiShares MSCI Singapore ETF20200113ETF4.183.912.842.131.071.78
EWSCInvesco S&P SmallCap 600 Equal20200113ETF29.9912.2111.0011.061.211.15
EWTiShares MSCI Taiwan ETF20200113ETF2.401.870.490.521.391.36
EWUiShares MSCI United Kingdom ETF20200113ETF2.982.791.321.661.471.13
EWUSiShares MSCI United Kingdom Sma20200113ETF31.7215.2810.3710.674.914.61
EWVProShares Trust UltraShort MSCI20200113ETF17.828.799.329.32-0.53-0.53
EWWiShares MSCI Mexico ETF20200113ETF2.171.990.400.581.591.41
EWXSPDR S&P Emerging Markets Small20200113ETF12.215.764.234.171.531.59
EWYiShares MSCI South Korea ETF20200113ETF1.582.661.541.711.120.95
EWZiShares MSCI Brazil ETF20200113ETF2.152.300.680.931.631.37
EWZSiShares MSCI Brazil Small-Cap E20200113ETF9.734.684.034.080.640.60
EXASExact Sciences Corp20200113A6.886.091.471.794.624.30
EXCExelon Corporation20200113A2.222.570.460.462.122.12
EXELExelixis Inc20200113A6.187.27-0.031.297.255.98
EXFOEXFO INC.20200113A57.8541.9213.5610.4028.3631.52
EXIiShares Global Industrials ETF20200113ETF19.5716.8016.9616.73-0.160.07
EXKEndeavour Silver Corp.20200113A47.7164.9946.6749.1218.3215.87
EXLSExlService Holdings, Inc.20200113A14.434.621.501.713.122.90
EXPEagle Materials, Inc.20200113A10.884.321.631.642.682.68
EXPCExperience Investment Corp. Cla20200113A41.8734.4138.0238.02-3.61-3.61
EXPDExpeditors International of Was20200113A4.472.250.530.791.721.47
EXPEExpedia Group, Inc. Common Stoc20200113A3.232.270.470.761.801.51
EXPIeXp World Holdings, Inc. Common20200113A51.9033.7917.5921.5016.2012.29
EXPOExponent Inc20200113A11.5820.174.7711.0615.579.57
EXPRExpress, Inc.20200113A21.8117.616.827.7410.809.87
EXRExtra Space Storage, Inc.20200113A4.332.240.140.122.102.12
EXTNExterran Corporation20200113A47.3526.2420.2810.325.9615.92
EXTRExtreme Networks20200113A13.9911.474.544.076.937.41
EYENational Vision Holdings, Inc.20200113A16.6914.485.876.318.618.17
EYEGEyegate Pharmaceuticals, Inc. C20200113A103.4782.6875.9277.026.765.66
EYENEyenovia, Inc. Common Stock20200113A141.0798.5690.4793.088.095.48
EYESSecond Sight Medical Products,20200113A163.4971.5942.0951.2129.5020.38
EYLDCambria Emerging Shareholder Yi20200113ETF212.9139.3538.9138.910.440.44
EYPTEyePoint Pharmaceuticals, Inc.20200113A75.9999.6225.0231.1774.6168.45
EZAiShares MSCI South Africa ETF20200113ETF6.087.736.886.750.850.99
EZJProShares Ultra MSCI Japan20200113ETF40.0257.3856.7156.760.670.62
EZMWisdomTree U.S. MidCap Fund20200113ETF8.064.884.184.440.690.43
EZPWEzcorp Inc20200113A18.5229.761.211.9828.5527.78
EZUiShare MSCI Eurozone ETF of ISH20200113ETF2.383.301.501.541.791.75
FFord Motor Company20200113A10.8813.496.747.596.765.91
FAARFirst Trust Alternative Absolut20200113ETF38.5423.6222.4922.461.131.15
FABFirst Trust Multi Cap Value Alp20200113ETF30.1340.2337.0337.033.203.20
FADFirst Trust Multi Cap Growth Al20200113ETF30.2220.4917.3617.363.143.14
FAFFirst American Financial Corpor20200113A4.162.790.700.752.082.04
FALNiShares Fallen Angels USD Bond20200113ETF10.6017.1716.4116.660.760.52
FAMIFarmmi, Inc.20200113A481.94342.20199.30213.77142.90128.43
FANFirst Trust Global Wind Energy20200113ETF15.136.396.186.510.21-0.11
FANGDiamondback Energy, Inc.20200113A6.264.000.951.143.052.85
FARMFarmer Bros Co20200113A56.2541.4911.7214.7129.7726.77
FAROFaro Technologies Inc20200113A25.2814.910.302.3114.6112.60
FASDirexion Daily Financial Bull 320200113ETF6.234.901.921.422.983.48
FASTFastenal Co20200113A3.078.404.675.043.723.37
FATFAT Brands Inc. Common Stock20200113A536.86300.76291.78301.368.97-0.61
FATEFate Therapeutics, Inc.20200113A20.7711.182.594.148.597.05
FAUGFT Cboe Vest U.S. Equity Buffer20200113ETF24.1531.7131.7131.710.000.00
FAUSFirst Trust Australia AlphaDEX20200113ETF43.0451.9251.9251.920.000.00
FAZDirexion Daily Financial Bear 320200113ETF6.755.503.141.702.363.80
FBFacebook, Inc. Class A20200113A1.281.080.210.420.870.66
FBCFlagstar Bancorp, Inc. New20200113A8.583.751.121.262.632.50
FBGXUBS AG FI Enhanced Large Cap Gr20200113ETN42.4227.3019.1219.158.178.15
FBHSFORTUNE BRANDS HOME & SECURITY,20200113A4.693.011.111.411.891.60
FBIOFortress Biotech, Inc.20200113A93.0892.7535.9836.5856.7756.17
FBIZFirst Business Financial Servic20200113A88.5050.2650.4351.92-0.17-1.66
FBKFB Financial Corporation20200113A34.9617.3518.3516.11-1.001.23
FBMFoundation Building Materials,20200113A11.089.403.073.176.336.24
FBMSFirst Bancshares, Inc.20200113A21.0823.895.234.6818.6619.21
FBNDFidelity Total Bond ETF20200113ETF2.743.491.613.281.880.21
FBPFirst BanCorp.20200113A10.236.402.883.433.492.94
FBSSFauquier Bankshares Inc20200113A309.25288.91288.91288.910.000.00
FBTFirst Trust NYSE Arca Biotechno20200113ETF10.877.944.556.923.401.03
FBZFirst Trust Brazil AlphaDEX Fun20200113ETF48.1716.068.1016.067.960.00
FCFranklin Covey Company20200113A30.9018.699.1511.349.547.35
FCAFirst Trust China AlphaDEX Fund20200113ETF72.2853.0546.6342.516.4310.55
FCALFirst Trust California Municipa20200113ETF24.1611.2610.6610.660.600.60
FCANFirst Trust Canada AlphaDEX Fun20200113ETF26.980.530.530.530.000.00
FCAPFirst Capital Inc20200113A232.77108.85107.57107.481.281.37
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200113A7.065.531.481.194.054.34
FCBCFirst Community Bankshares, Inc20200113A23.0511.039.419.561.621.47
FCBPFirst Choice Bancorp Common Sto20200113A75.7534.3322.0222.9712.3111.35
FCCOFirst Community Corp20200113A231.1194.9894.7994.790.200.20
FCCY1st Constitution Bancorp20200113A310.91180.13177.47179.672.660.46
FCEFFirst Trust CEF Income Opportun20200113ETF35.6922.6922.7122.71-0.02-0.02
FCELFuelCell Energy Inc NEW (DE)20200113A48.5259.2137.9839.7421.2419.49
FCFFirst Commonwealth Financial Co20200113A7.538.314.044.884.273.39
FCFSFirstCash, Inc.20200113A16.515.952.232.403.723.55
FCGFirst Trust Natural Gas ETF20200113ETF8.917.95-0.290.418.237.54
FCNFTI Consulting, Inc.20200113A12.615.251.691.543.563.72
FCOMFidelity MSCI Communication Ser20200113ETF5.626.985.244.961.742.04
FCORFidelity Corporate Bond ETF20200113ETF7.1710.696.376.764.323.92
FCPIFidelity Stocks for Inflation E20200113ETF32.1450.4844.0344.036.456.45
FCPTFour Corners Property Trust, In20200113A9.965.822.732.503.103.32
FCTRFirst Trust Lunt U.S. Factor Ro20200113ETF18.4313.1611.3611.241.811.92
FCVTFirst Trust SSI Strategic Conve20200113ETF20.1513.9613.5713.690.380.26
FCXFreeport-McMoran Inc.20200113A7.466.072.072.363.993.71
FDBCFidelity D & D Bancorp, Inc. Co20200113A526.32288.05288.05288.050.000.00
FDDFirst Trust STOXX European Sele20200113ETF14.827.487.487.600.00-0.11
FDEFFirst Defiance Financial Corp20200113A16.1417.985.915.8212.0612.16
FDEMFidelity Targeted Emerging Mark20200113ETF24.2815.5015.4515.450.050.05
FDEVFidelity Targeted International20200113ETF17.5320.1720.1720.170.000.00
FDHYFidelity High Yield Factor ETF20200113ETF5.0622.432.082.0820.3620.36
FDISFidelity MSCI Consumer Discreti20200113ETF5.004.422.74-0.741.685.16
FDIVFirst Trust Strategic Income ET20200113ETF16.4414.9214.9214.920.000.00
FDLFirst Trust Morningstar Dividen20200113ETF3.333.804.494.45-0.69-0.65
FDLOFidelity Low Volatility Factor20200113ETF10.7112.546.8511.905.690.63
FDMFirst Trust Dow Jones Select Mi20200113ETF9.246.64-0.545.737.180.91
FDMOFidelity Momentum Factor ETF20200113ETF13.0614.4712.6613.331.811.14
FDNFirst Trust Dow Jones Internet20200113ETF4.043.071.792.911.290.17
FDNIFirst Trust Dow Jones Internati20200113ETF313.1596.1494.8794.871.271.27
FDPFresh Del Monte Produce Inc.20200113A19.249.241.443.847.805.39
FDRRFidelity Dividend ETF for Risin20200113ETF23.4820.9013.0312.207.878.70
FDSFactset Research Systems20200113A9.983.922.192.381.731.53
FDTFirst Trust Developed Markets e20200113ETF13.328.637.388.421.240.20
FDTSFirst Trust Developed Markets e20200113ETF94.8153.3653.3653.360.000.00
FDUSFidus Investment Corp.20200113A9.8921.081.352.1719.7318.90
FDVVFidelity High Dividend ETF20200113ETF14.539.564.366.375.193.19
FDXFedEx Corporation20200113A3.322.951.161.751.801.20
FEFirstEnergy Corp.20200113A2.391.750.230.461.521.29
FEIMFrequency Electronics, Inc.20200113A153.2373.0367.3066.815.736.22
FELEFranklin Electric Co Inc20200113A17.426.843.293.463.553.39
FEMFirst Trust Emerging Markets Al20200113ETF14.927.195.015.152.182.04
FEMBFirst Trust Emerging Markets Lo20200113ETF22.9512.6310.5710.692.061.94
FEMSFirst Trust Emerging Markets Sm20200113ETF22.2212.7612.5711.550.191.21
FENCFennec Pharmaceuticals Inc. Com20200113A188.41190.78127.45142.7263.3348.06
FENYFidelity MSCI Energy Index ETF20200113ETF6.345.432.662.782.772.66
FEPFirst Trust Europe AlphaDEX Fun20200113ETF14.635.315.645.00-0.330.31
FETFORUM ENERGY TECHNOLOGIES, INC.20200113A63.8168.9838.2225.7530.7743.24
FEULCredit Suisse FI Enhanced Europ20200113ETN189.30
FEUZFirst Trust Eurozone AlphaDEX20200113ETF113.6651.1350.5950.590.540.54
FEXFirst Trust Large Cap Core Alph20200113ETF3.871.971.601.590.380.39
FEYEFireEye, Inc.20200113A6.085.050.650.984.404.07
FEZSPDR EURO STOXX 50 ETF20200113ETF2.453.511.221.182.292.33
FFFuture Fuel Corporation20200113A25.9920.0910.839.079.2611.02
FFBCFirst Financial Bancorp20200113A6.953.971.361.752.612.22
FFBWFFBW, Inc. Common Stock20200113A82.9168.4854.8852.2313.6016.25
FFGFBL Financial Group20200113A57.9235.6030.3529.605.266.01
FFHGFormula Folios Hedged Growth ET20200113ETF36.5522.8419.3020.083.542.77
FFHLFuwei Films (Holdings) Co., Ltd20200113A346.36190.80175.85170.5514.9520.25
FFICFlushing Financial Corp20200113A14.3359.277.587.6851.6951.59
FFINFirst Financial Bankshares Inc20200113A12.099.994.935.025.074.99
FFIUUVA Unconstrained Medium-Term F20200113ETF30.83
FFIVF5 Networks Inc20200113A6.552.980.660.862.322.12
FFNWFirst Financial Northwest, Inc20200113A96.5448.3845.2345.143.143.23
FFRFirst Trust FTSE EPRA/NAREIT Gl20200113ETF61.1930.2830.2830.280.000.00
FFSGFormulaFolios Smart Growth ETF20200113ETF42.8019.2319.1819.230.040.00
FFTGFormulaFolios Tactical Growth E20200113ETF24.6520.4020.7120.58-0.31-0.18
FFTIFormulaFolios Tactical Income E20200113ETF14.7212.1910.5310.531.661.66
FFTYInnovator IBD 50 ETF20200113ETF4.942.730.451.592.281.15
FFWMFirst Foundation Inc.20200113A18.439.02-0.30-0.129.329.14
FGFGL Holdings Ordinary Shares20200113A10.338.272.132.666.125.59
FGBIFIRST GUARANTY BANCSHARES INC20200113A160.4144.7143.9044.530.810.18
FGDFirst Trust Dow Jones Global Se20200113ETF14.3111.935.985.985.945.95
FGENFibroGen, Inc20200113A12.459.893.263.486.646.41
FGMFirst Trust Germany AlphaDEX Fu20200113ETF18.5010.729.018.021.722.71
FHBFirst Hawaiian, Inc. Common Sto20200113A8.424.010.851.153.172.86
FHKFirst Trust Hong Kong AlphaDEX20200113ETF140.15121.43121.45121.45-0.03-0.03
FHLCFidelity MSCI Health Care Index20200113ETF5.7511.023.061.657.969.37
FHNFirst Horizon National Corporat20200113A6.224.831.541.463.293.37
FIFRANKS INTERNATIONAL N.V.20200113A25.7121.8612.3413.209.528.66
FIBKFirst Interstate BancSystem, In20200113A14.917.472.511.854.965.62
FIBRiShares Edge U.S. Fixed Income20200113ETF11.006.675.976.540.700.13
FICOFair Isaac Corporation20200113A13.086.314.494.891.821.42
FIDFirst Trust Exchange-Traded Fun20200113ETF32.0524.4823.7323.730.750.75
FIDIFidelity International High Div20200113ETF54.5845.6145.9045.90-0.29-0.29
FIDUFidelity MSCI Industrials Index20200113ETF5.068.9510.0812.51-1.13-3.56
FIEEFI Enhanced Europe 50 ETN20200113ETN108.8273.2973.2973.290.000.00
FIHDUBS AG FI Enhanced Global High20200113ETN68.0631.0524.7029.506.351.56
FILLiShares MSCI Global Energy Prod20200113ETF66.9471.9771.5371.530.440.44
FINXGlobal X Funds Global X FinTech20200113ETF20.8312.0012.4411.87-0.440.12
FISFidelity National Information S20200113A2.494.261.361.572.912.69
FISIFinancial Institutions Inc20200113A36.8418.8111.9014.206.914.61
FISRSPDR SSGA Fixed Income Sector R20200113ETF17.2624.3420.8821.343.463.00
FISVFiserv Inc20200113A2.711.570.250.791.330.78
FITFitbit, Inc. Class A common sto20200113A15.349.994.264.595.735.40
FITBFifth Third Bancorp20200113A3.412.841.041.321.801.51
FITESPDR S&P Kensho Future Security20200113ETF56.1443.6917.168.2126.5335.48
FIVAFidelity International Value Fa20200113ETF26.9154.2554.2554.250.000.00
FIVEFive Below, Inc. Common Stock20200113A6.565.431.532.023.913.42
FIVGDefiance Next Gen Connectivity20200113ETF6.517.140.586.296.560.85
FIVNFIVE9, INC.20200113A12.458.493.023.235.475.25
FIWFirst Trust Water ETF20200113ETF10.285.845.465.580.380.25
FIXComfort Systems USA, Inc.20200113A12.354.780.892.053.892.73
FIXDFirst Trust TCW Opportunistic F20200113ETF3.773.623.022.980.600.64
FIXXHomology Medicines, Inc. Common20200113A49.4234.807.597.8327.2126.97
FIZZNational Beverage Corp.20200113A17.2710.934.455.786.495.15
FJNKPacific Global Focused High Yie20200113ETF18.89
FJPFirst Trust Japan AlphaDEX Fund20200113ETF58.3226.9624.6924.692.262.26
FKOFirst Trust South Korea AlphaDE20200113ETF89.30
FKUFirst Trust United Kingdom Alph20200113ETF59.7838.3738.3738.370.000.00
FLFoot Locker, Inc.20200113A3.853.630.571.113.062.52
FLAGFLAG-Forensic Accounting Long-S20200113ETF71.6435.7935.7935.790.000.00
FLATiPath US Treasury Flattener ETN20200113ETF76.3039.9839.9839.980.000.00
FLAUFranklin FTSE Australia ETF20200113ETF35.2836.0030.2530.255.755.75
FLAXFranklin FTSE Asia ex Japan ETF20200113ETF44.0038.7616.8644.2421.89-5.48
FLBLFranklin Liberty Senior Loan ET20200113ETF29.3425.8325.8325.830.000.00
FLBRFranklin FTSE Brazil ETF20200113ETF33.0811.8611.3211.340.540.51
FLCAFranklin FTSE Canada ETF20200113ETF42.1132.6432.6432.640.000.00
FLCBFranklin Liberty U.S. Core Bond20200113ETF15.228.918.918.910.000.00
FLCHFranklin FTSE China ETF20200113ETF38.2525.9925.4926.020.50-0.03
FLCOFranklin Liberty Investment Gra20200113ETF25.3620.8320.5220.820.310.01
FLDMFluidigm Corporation20200113A29.7324.4911.165.1313.3319.36
FLDRFidelity Low Duration Bond Fact20200113ETF2.652.211.631.630.590.59
FLEEFranklin FTSE Europe ETF20200113ETF6.923.893.893.890.000.00
FLEHFranklin FTSE Europe Hedged ETF20200113ETF36.2135.7836.8336.83-1.04-1.04
FLEUBarclays ETN+ FI Enhanced Europ20200113ETN111.7668.3837.3128.0431.0740.34
FLEXFlex Ltd. Ordinary Shares20200113A7.8010.401.521.468.918.97
FLFRFranklin FTSE France ETF20200113ETF12.0310.487.1910.483.280.00
FLGBFranklin FTSE United Kingdom ET20200113ETF17.0418.8514.5617.024.281.82
FLGECredit Suisse FI Large Cap Grow20200113ETN35.7321.2421.0121.240.230.00
FLGRFranklin FTSE Germany ETF20200113ETF6.6930.6524.7930.325.870.34
FLGTFulgent Genetics, Inc. Common S20200113A31.2319.4910.0210.819.478.68
FLHKFranklin FTSE Hong Kong ETF20200113ETF26.9415.6715.6715.670.000.00
FLHYFranklin Liberty High Yield Cor20200113ETF8.825.265.265.260.000.00
FLIAFranklin Liberty International20200113ETF39.9637.0235.6137.021.420.00
FLICFirst of Long Island Corp/The20200113A23.6023.032.703.6320.3319.40
FLINFranklin FTSE India ETF20200113ETF24.3527.9917.7125.9610.292.04
FLIRFlir Systems Inc20200113A6.3128.271.201.1327.0727.15
FLIYFranklin FTSE Italy ETF20200113ETF12.639.276.706.792.572.48
FLJHFranklin FTSE Japan Hedged ETF20200113ETF52.5132.6932.6932.690.000.00
FLJPFranklin FTSE Japan ETF20200113ETF15.5946.5346.9146.53-0.380.00
FLKRFranklin FTSE South Korea ETF20200113ETF66.1353.5350.5752.692.970.85
FLLFull House Resorts, Inc.20200113A188.50214.9637.0236.65177.94178.31
FLLAFranklin FTSE Latin America20200113ETF48.2631.7631.7631.760.000.00
FLLVFranklin Liberty U.S. Low Volat20200113ETF13.6214.7114.6814.680.030.03
FLMFirst Trust Global Engineering20200113ETF113.6748.8031.2433.2917.5615.51
FLMBFranklin Liberty Municipal Bond20200113ETF38.5237.9737.9737.970.000.00
FLMIFranklin Liberty Intermediate M20200113ETF28.2627.4127.4127.410.000.00
FLMNFalcon Minerals Corporation Cla20200113A53.8067.3926.2328.3341.1639.06
FLMXFranklin FTSE Mexico ETF20200113ETF30.6320.9472.7020.94-51.760.00
FLNFirst Trust Latin America Alpha20200113ETF64.5820.4919.3019.851.190.63
FLNGFLEX LNG Ltd. Ordinary Shares20200113A135.0998.3651.4455.0446.9243.32
FLNTFluent, Inc. Common Stock20200113A57.8135.6635.1934.550.441.10
FLOFlowers Foods, Inc.20200113A4.693.850.230.313.613.53
FLOTiShares Floating Rate Bond ETF20200113ETF1.971.651.611.620.040.02
FLOWSPX FLOW, Inc.20200113A14.009.107.407.561.691.54
FLQDFranklin LibertyQ Global Divide20200113ETF40.1631.5431.4531.450.090.09
FLQEFranklin LibertyQ Emerging Mark20200113ETF44.2421.0421.0421.040.000.00
FLQHFranklin LibertyQ International20200113ETF28.74
FLQLFranklin LibertyQ U.S. Equity E20200113ETF8.679.958.527.981.431.98
FLQMFranklin LibertyQ U.S. Mid Cap20200113ETF21.189.459.319.310.150.15
FLQSFranklin LibertyQ U.S. Small Ca20200113ETF25.3125.9825.8625.860.130.13
FLRFluor Corporation20200113A6.986.382.032.124.364.27
FLRNSPDR Bloomberg Barclays Investm20200113ETF3.252.922.842.840.080.08
FLRTPacific Global Senior Loan ETF20200113ETF26.9527.6427.6427.640.000.00
FLRUFranklin FTSE Russia ETF20200113ETF36.8224.7323.4223.531.311.20
FLSFlowserve Corporation20200113A6.263.050.640.592.412.46
FLSAFranklin FTSE Saudi Arabia ETF20200113ETF97.2135.1635.1635.160.000.00
FLSPFranklin Liberty Systematic Sty20200113ETF112.72207.84199.80199.808.038.03
FLSWFranklin FTSE Switzerland ETF20200113ETF62.2229.9729.9729.970.000.00
FLTFleetCor Technologies, Inc.20200113A6.063.54-0.340.523.893.02
FLTBFidelity Limited Term Bond ETF20200113ETF4.476.261.896.254.370.02
FLTRVanEck Vectors Investment Grade20200113ETF5.363.625.845.84-2.22-2.22
FLTWFranklin FTSE Taiwan ETF20200113ETF53.2825.7325.7325.730.000.00
FLWS1-800-FLOWERS.COM Inc20200113A13.3212.261.672.2410.5910.02
FLXNFlexion Therapeutics, Inc.20200113A19.809.394.816.094.573.29
FLXSFlexsteel Industries20200113A76.5949.5223.7925.7625.7323.76
FLZAFranklin FTSE South Africa20200113ETF31.60128.02116.44124.2911.583.73
FMiShares MSCI Frontier 100 Fund20200113ETF11.139.498.699.080.800.40
FMAOFarmers & Merchants Bancorp, In20200113A222.61113.39114.21113.90-0.82-0.51
FMATFidelity MSCI Materials Index E20200113ETF6.386.71-2.34-4.609.0511.31
FMBFirst Trust Managed Municipal E20200113ETF4.983.223.183.190.040.04
FMBHFirst Mid Bancshares, Inc. Comm20200113A65.4334.4528.9029.565.564.90
FMBIFirst Midwest Bancorp Inc/IL20200113A8.0115.411.351.6614.0613.75
FMCFMC Corporation20200113A5.642.951.251.651.691.29
FMCIForum Merger II Corporation Cla20200113A74.0656.2356.2356.230.000.00
FMFFirst Trust Managed Futures Str20200113ETF90.9240.5340.5340.530.000.00
FMHIFirst Trust Municipal High Inco20200113ETF23.4312.3612.3612.360.000.00
FMKFirst Trust Mega Cap AlphaDEX F20200113ETF25.4117.6117.6217.60-0.010.01
FMNBFarmers National Banc Corp20200113A20.8920.6714.5514.266.126.41
FNFabrinet20200113A13.117.643.122.964.524.68
FNBF.N.B. Corp20200113A8.157.162.793.114.364.04
FNCBFNCB Bancorp Inc. Common Stock20200113A392.62164.34161.97160.502.383.85
FNCLFidelity MSCI Financials Index20200113ETF3.025.461.521.223.944.25
FNDFloor & Decor Holdings, Inc.20200113A9.065.390.971.914.423.48
FNDASchwab Fundamental U.S. Small C20200113ETF8.744.051.971.962.082.08
FNDBSchwab Fundamental U.S. Broad M20200113ETF19.6112.576.025.766.556.81
FNDCSchwab Fundamental Internationa20200113ETF8.195.763.273.092.492.67
FNDESchwab Fundamental Emerging Mar20200113ETF4.125.712.924.202.791.51
FNDFSchwab Fundamental Internationa20200113ETF6.504.472.862.981.611.49
FNDXSchwab Fundamental U.S. Large C20200113ETF3.993.260.881.262.392.01
FNFFidelity National Financial, In20200113A3.602.200.550.651.641.55
FNGDMicroSectors FANG+ Index -3X In20200113ETN12.4711.706.228.185.483.51
FNGOMicroSectors FANG+ Index 2X Lev20200113ETN9.749.00-2.466.7411.462.25
FNGSMicroSectors FANG+ ETNs due Jan20200113ETN12.1113.7612.1812.671.571.09
FNGUMicroSectors FANG+ Index 3X Lev20200113ETN6.877.124.814.832.312.29
FNGZMicroSectors FANG+ Index -2X In20200113ETN11.499.15-0.015.229.163.93
FNHCFedNat Holding Company Common S20200113A38.9728.1627.4815.720.6812.44
FNIFirst Trust Chindia ETF20200113ETF10.095.935.755.550.180.38
FNJNFinjan Holdings, Inc.20200113A82.6253.8136.9536.9516.8616.86
FNKFirst Trust Mid Cap Value Alpha20200113ETF32.9619.6216.5316.723.102.90
FNKOFunko, Inc. Class A Common Stoc20200113A16.1810.830.140.7510.7010.08
FNLCFirst Bancorp, Inc. (ME)20200113A87.6142.4839.3541.673.120.80
FNOVFT Cboe Vest U.S. Equity Buffer20200113ETF30.8823.2022.7121.110.492.09
FNVFranco-Nevada Corporation20200113A4.513.930.302.603.631.32
FNWBFirst Northwest Bancorp Common20200113A52.9636.5329.8429.866.696.67
FNXFirst Trust Mid Cap Core AlphaD20200113ETF8.824.303.854.050.450.26
FNYFirst Trust Mid Cap Growth Alph20200113ETF31.0025.2422.9023.842.341.39
FOCSFocus Financial Partners Inc. C20200113A36.8222.4013.4814.368.928.04
FOEFerro Corporation20200113A11.786.682.041.764.644.92
FOLDAmicus Therapeutics, Inc20200113A11.6413.500.900.3712.6213.14
FONRFonar Corporation20200113A45.1327.3711.4811.4715.8915.90
FORForestar Group Inc.20200113A29.8920.139.878.1410.2611.99
FORDForward Industries Inc-N Y20200113A258.21190.18146.68160.2043.5129.98
FORKFuling Global Inc20200113A224.46134.52134.52134.520.000.00
FORMFormFactor Inc.20200113A8.477.692.693.135.004.56
FORRForrester Research Inc20200113A35.5018.4510.5012.057.956.40
FOSLFossil Group, Inc.20200113A14.9112.62-6.27-0.6918.8913.31
FOVLiShares Focused Value Factor ET20200113ETF9.727.92-3.96-11.8711.8719.78
FOXFox Corporation Class B Common20200113A3.072.870.700.392.172.48
FOXAFox Corporation Class A Common20200113A2.954.220.08-0.024.154.24
FOXFFox Factory Holding Corp. Commo20200113A19.369.193.304.575.894.62
FPAFirst Trust Asia Pacific ex-Jap20200113ETF106.5322.2222.2222.220.000.00
FPACFar Point Acquisition Corporati20200113A65.7639.4336.0136.613.422.82
FPAYFlexShopper, Inc. Common Stock20200113A86.2884.4423.0722.4861.3861.96
FPEFirst Trust Preferred Securitie20200113ETF5.085.222.742.752.482.47
FPEIFirst Trust Institutional Prefe20200113ETF17.876.266.216.140.050.12
FPHFive Point Holdings, LLC Class20200113A23.4515.1210.3710.544.754.58
FPIFarmland Partners Inc.20200113A23.8013.0510.2710.432.792.62
FPRXFive Prime Therapeutics, Inc.20200113A30.7525.70-1.231.6426.9324.05
FPXFirst Trust US Equity Opportuni20200113ETF5.534.225.025.18-0.80-0.96
FPXEFirst Trust IPOX Europe Equity20200113ETF19.9617.7917.7917.790.000.00
FPXIFirst Trust Exchange-Traded Fun20200113ETF78.9723.7523.7523.750.000.00
FQALFidelity Quality Factor ETF20200113ETF7.6816.8616.5916.800.270.06
FRFirst Industrial Realty Trust,20200113A5.083.490.891.212.602.27
FRAFFranklin Financial Services Cor20200113A259.96205.61190.80198.9714.816.64
FRAKVanEck Vectors Unconventional O20200113ETF72.8911.007.9611.003.040.00
FRANFrancesca''s Holdings Corporati20200113A87.1945.331.940.4943.3944.84
FRBAFirst Bank20200113A144.9195.5695.0495.040.520.52
FRBKRepublic First Bancorp Inc20200113A28.7023.6620.3820.653.293.01
FRCFirst Republic Bank20200113A3.902.261.161.471.110.79
FRDFriedman Industries, Inc20200113A159.8696.8196.5996.370.220.45
FRDMFreedom 100 Emerging Markets ET20200113ETF52.5944.7444.7444.740.000.00
FRELFidelity MSCI Real Estate Index20200113ETF4.053.422.762.750.670.67
FREQFrequency Therapeutics, Inc. Co20200113A115.8271.3526.0030.5545.3540.80
FRGFranchise Group, Inc.20200113A132.28111.6554.2853.9057.3857.76
FRGIFiesta Restaurant Group, Inc.20200113A33.3912.896.767.246.135.65
FRHCFreedom Holding Corp.20200113A15.6313.448.218.745.234.70
FRIFirst Trust S&P REIT Index Fund20200113ETF5.505.553.703.821.851.73
FRLGLarge Cap Growth Index-Linked E20200113ETN42.6146.9044.9943.571.913.33
FRMEFirst Merchants Corp20200113A12.3110.853.505.197.365.66
FROFrontline Ltd.20200113A8.007.523.662.413.855.11
FRPHFRP Holdings, Inc.20200113A256.6995.1367.5187.9427.627.19
FRPTFreshpet, Inc.20200113A17.989.024.334.414.694.61
FRTFederal Realty Investment Trust20200113A6.302.590.440.312.152.28
FRTAForterra, Inc20200113A25.2512.199.378.012.824.18
FSBFranklin Financial Network, Inc20200113A42.3116.129.409.786.726.35
FSBCFSB Bancorp, Inc. Common Stock20200113A131.068.402.698.405.710.00
FSBWFS Bancorp, Inc. Common Stock20200113A227.3472.9463.3769.979.572.96
FSCTForeScout Technologies, Inc. Co20200113A14.1816.4511.5314.834.921.63
FSEAFirst Seacoast Bancorp Common S20200113A70.5846.5536.7144.089.842.47
FSFGFirst Savings Financial Group,20200113A66.5567.4968.4768.47-0.98-0.98
FSIFlexible Solutions Internationa20200113A75.7845.7129.2731.2416.4314.47
FSKFS KKR Capital Corp. Common Sto20200113A15.9918.2613.2814.654.983.61
FSLRFirst Solar, Inc.20200113A7.306.760.020.616.746.15
FSLYFastly, Inc.20200113A17.469.994.254.975.735.02
FSMFORTUNA Silver Mines Inc.20200113A27.0026.9914.1714.4412.8212.56
FSMBFirst Trust Short Duration Mana20200113ETF24.0018.3618.3618.360.000.00
FSMDFidelity Small-Mid Factor ETF20200113ETF22.4015.112.572.5712.5412.54
FSPFranklin Street Properties Corp20200113A23.1819.2216.2014.463.034.77
FSRVFinServ Acquisition Corp. Class20200113A184.29116.84108.78116.848.060.00
FSSFederal Signal Corp.20200113A11.217.573.503.454.064.11
FSTAFidelity MSCI Consumer Staples20200113ETF3.842.88-3.39-4.186.277.06
FSTRFoster (Lb) Co20200113A106.8551.1928.2728.5822.9222.61
FSVFirstService Corporation Common20200113A11.232.391.390.550.961.85
FSZFirst Trust Switzerland AlphaDE20200113ETF29.7640.3832.0132.018.388.38
FTAFirst Trust Large Cap Value Alp20200113ETF3.422.581.721.290.861.29
FTACFinTech Acquisition Corp. III C20200113A21.2814.32-0.93-0.9315.2515.25
FTAGFirst Trust Exchange-Traded Fun20200113ETF69.1943.3843.3843.380.000.00
FTAIFortress Transportation and Inf20200113A14.009.883.784.566.115.33
FTCFirst Trust Large Cap Growth Al20200113ETF4.102.170.760.211.411.96
FTCHFarfetch Limited Class A Ordina20200113A9.848.625.426.503.212.13
FTCSFirst Trust Capital Strength ET20200113ETF2.392.201.401.300.800.90
FTDRfrontdoor, inc. Common Stock20200113A16.6712.729.9510.712.772.01
FTECFidelity MSCI Information Techn20200113ETF2.862.713.143.18-0.43-0.47
FTEKFuel Tech, Inc.20200113A486.05256.84242.40243.1714.4413.67
FTFTFuture FinTech Group Inc.20200113A192.71191.37154.89157.1236.4834.25
FTGCFirst Trust Global Tactical Com20200113ETF32.7518.6718.6018.610.070.06
FTHIFirst Trust Exchange-Traded Fun20200113ETF24.4631.6830.9731.760.70-0.08
FTITechnipFMC plc Ordinary Share20200113A4.753.721.041.092.682.63
FTKFlotek Industries, Inc.20200113A59.2971.1538.6045.9932.5525.16
FTLBFirst Trust Exchange-Traded Fun20200113ETF25.1614.5214.5214.520.000.00
FTLSFirst Trust Long/Short Equity E20200113ETF14.2410.6810.4910.420.180.26
FTNTFortinet, Inc.20200113A6.435.622.040.683.584.94
FTRFrontier Communications Corp.20200113A35.3639.5229.7031.589.827.93
FTRIFirst Trust Exchange-Traded Fun20200113ETF78.3954.2648.9954.265.280.00
FTSFortis Inc. Common Shares20200113A2.703.100.901.072.212.04
FTSDFranklin Liberty Short Duration20200113ETF9.643.052.953.000.100.04
FTSIFTS International, Inc. Common20200113A54.5752.8116.9922.9235.8229.89
FTSLFirst Trust Senior Loan Fund ET20200113ETF2.322.850.790.782.062.07
FTSMFirst Trust Enhanced Short Matu20200113ETF1.801.291.171.260.110.02
FTVFortive Corporation20200113A4.583.151.681.751.471.40
FTXDFirst Trust Nasdaq Retail ETF20200113ETF36.2716.5311.5713.224.963.31
FTXGFirst Trust Nasdaq Food & Bever20200113ETF20.709.0510.8310.83-1.78-1.78
FTXHFirst Trust Nasdaq Pharmaceutic20200113ETF49.87101.4878.3184.9723.1816.52
FTXLFirst Trust Nasdaq Semiconducto20200113ETF72.1240.9043.4141.38-2.51-0.47
FTXNFirst Trust Nasdaq Oil & Gas ET20200113ETF54.2122.0622.0618.300.003.76
FTXOFirst Trust Nasdaq Bank ETF20200113ETF4.734.40-1.861.996.252.41
FTXRFirst Trust Nasdaq Transportati20200113ETF12.77
FUDE-TRACS UBS Bloomberg CMCI Food20200113ETN111.6074.5074.5074.500.000.00
FUEAB Svensk Ekportkredit (Swedish20200113ETN1115.88
FULH.B. Fuller Company20200113A8.224.614.423.160.191.45
FULCFulcrum Therapeutics, Inc. Comm20200113A216.0177.4936.1251.6141.3725.88
FULTFulton Financial Corp20200113A6.144.772.181.352.593.42
FUMBFirst Trust Ultra Short Duratio20200113ETF29.8225.2425.2425.240.000.00
FUNCedar Fair, L.P.20200113A14.227.984.624.423.363.56
FUNCFirst United Corp20200113A86.6535.3635.6740.80-0.32-5.44
FUNDSprott Focus Trust, Inc.20200113A33.6532.8615.5713.9217.2918.94
FUSBFirst US Bancshares, Inc. Commo20200113A229.56128.93127.98128.400.950.53
FUTProShares Managed Futures Strat20200113ETF24.0244.3437.6737.676.666.66
FUTYFidelity MSCI Utilities Index E20200113ETF3.634.764.484.740.280.02
FUVArcimoto, Inc. Common Stock20200113A153.45116.4897.9082.1118.5734.37
FVFirst Trust Dorsey Wright Focus20200113ETF5.785.113.613.261.501.85
FVALFidelity Value Factor ETF20200113ETF16.5717.578.238.309.349.27
FVCFirst Trust Dorsey Wright Dynam20200113ETF31.8325.9126.0926.09-0.18-0.18
FVCBFVCBankcorp, Inc. Common Stock20200113A61.8142.2541.3641.300.880.95
FVDFirst Trust Value Line Dividend20200113ETF2.862.831.871.830.961.00
FVEFive Star Senior Living Inc. Co20200113A54.1037.0013.6922.6423.3114.36
FVLFirst TrustValue Line 100 Excha20200113ETF12.475.145.145.140.000.00
FVRRFiverr International Ltd.20200113A54.5934.6613.1618.0421.5116.62
FWDBAdvisorShares FolioBeyond Smart20200113ETF58.3037.8337.8337.830.000.00
FWONALiberty Media Corporation Serie20200113A28.2615.5311.8812.203.643.32
FWONKLiberty Media Corporation Serie20200113A11.124.350.490.763.863.60
FWRDForward Air Corp20200113A16.078.224.494.383.733.84
FXDFirst Trust Consumer Discretion20200113ETF6.632.722.192.010.530.72
FXGFirst Trust Consumer Staples Al20200113ETF4.222.271.671.280.610.99
FXHFirst Trust Health Care AlphaDE20200113ETF6.454.053.253.390.800.66
FXIiShares China Large-Cap ETF20200113ETF2.222.160.921.011.241.15
FXLFirst Trust Technology AlphaDEX20200113ETF4.202.902.132.150.770.74
FXNFirst Trust Energy AlphaDEX Fun20200113ETF10.698.244.315.843.932.40
FXNCFIRST NATL CORP STRASBURG VA20200113A547.34162.56162.56162.560.000.00
FXOFirst Trust Financials AlphaDEX20200113ETF4.762.732.341.290.391.44
FXPProShares UltraShort FTSE China20200113ETF5.586.563.604.232.972.33
FXRFirst Trust Industrials/Produce20200113ETF5.253.381.460.931.922.45
FXUFirst Trust Utilities AlphaDEX20200113ETF4.453.043.261.60-0.211.46
FXZFirst Trust Materials AlphaDEX20200113ETF6.3916.608.4015.848.190.76
FYCFirst Trust Small Cap Growth Al20200113ETF9.489.784.135.325.654.46
FYLDCambria Foreign Shareholder Yie20200113ETF40.7926.45-8.23-8.2334.6834.68
FYTFirst Trust Small Cap Value Alp20200113ETF23.2729.7725.2925.224.484.56
FYXFirst Trust Small Cap Core Alph20200113ETF10.205.405.975.60-0.57-0.20
GGENPACT LIMITED20200113A4.193.121.031.342.101.79
GAACambria Global Asset Allocation20200113ETF40.2098.22-16.82-19.88115.04118.09
GABCGerman American Bancorp, Inc.20200113A29.0815.905.605.5010.3010.40
GAIAGaia, Inc. Class A Common Stock20200113A48.1240.3211.8612.2428.4628.08
GAINGladstone Investment Corporatio20200113A13.5513.808.588.225.225.58
GALSPDR SSgA Global Allocation ETF20200113ETF37.6620.4019.2319.231.171.17
GALTGalectin Therapeutics Inc.20200113A44.7968.97-34.20-17.61103.1786.58
GAMRETFMG Video Game Tech ETF20200113ETF29.6919.5112.6316.226.873.29
GARSGarrison Capital Inc.20200113A53.6036.3423.7923.4412.5412.89
GASSStealthGas, Inc.20200113A79.5795.9879.9579.9616.0316.02
GATXGATX Corporation20200113A13.324.830.761.874.082.96
GAZiPath Series B Bloomberg Natura20200113ETN155.5522.91145.16137.99-122.26-115.08
GBCIGlacier Bancorp Inc20200113A8.702.851.361.511.481.34
GBDCGolub Capital BDC, Inc.20200113A5.8610.282.032.948.257.41
GBDVGlobal Beta Smart Income ETF20200113ETF1945.40
GBFiShares Government/Credit Bond20200113ETF6.123.661.321.902.341.76
GBILGoldman Sachs Access Treasury 020200113ETF1.010.500.500.500.000.00
GBLGAMCO Investors, Inc.20200113A107.9152.8248.7148.434.114.39
GBLIGlobal Indemnity Limited Ordina20200113A114.8664.9865.9865.65-0.99-0.67
GBRNew Concept Energy Inc20200113A208.31187.32183.49183.493.843.84
GBTGlobal Blood Therapeutics, Inc.20200113A18.1610.320.140.9610.189.36
GBUGiPath Gold ETN20200113ETN3.881.321.321.320.000.00
GBUYGoldman Sachs Motif New Age Con20200113ETF10.6824.2537.6132.21-13.36-7.96
GBXThe Greenbrier Companies, Inc.20200113A10.536.393.614.332.782.07
GCAPGain Capital Holdings, Inc.20200113A38.1427.3515.4517.8711.899.48
GCBCGreene County Bancorp Inc20200113A199.17146.38146.38146.380.000.00
GCIGannett Co., Inc.20200113A17.0014.017.788.646.235.35
GCOGenesco Inc.20200113A17.979.732.202.897.536.84
GCOWPacer Global Cash Cows Dividend20200113ETF36.3832.2231.7131.810.500.40
GCPGCP Applied Technologies Inc.20200113A17.789.793.085.006.704.78
GDGeneral Dynamics Corporation20200113A3.391.920.600.461.321.46
GDATGoldman Sachs Motif Data-Driven20200113ETF14.1412.4814.2014.56-1.72-2.08
GDDYGoDaddy Inc20200113A6.594.341.211.193.123.15
GDENGolden Entertainment, Inc. Comm20200113A38.5440.2518.6020.5521.6519.70
GDMAGadsden Dynamic Multi-Asset ETF20200113ETF38.467.497.497.490.000.00
GDNAGoldman Sachs Motif Human Evolu20200113ETF8.383.613.623.39-0.010.23
GDOTGreen Dot Corporation20200113A13.199.664.114.625.555.04
GDPGoodrich Petroleum Corporation20200113A336.87190.07153.39175.9636.6714.10
GDVDPrincipal Active Global Dividen20200113ETF60.5252.5352.5352.530.000.00
GDXVanEck Vectors Gold Miners ETF20200113ETF3.582.980.580.672.402.31
GDXJVanEck Vectors Junior Gold Mine20200113ETF2.542.160.300.231.871.93
GEGeneral Electric Company20200113A8.336.773.023.063.753.71
GECGreat Elm Capital Group, Inc.20200113A440.12414.16431.16431.98-17.00-17.82
GECCGreat Elm Capital. Corp. Common20200113A30.1336.3529.5928.626.767.73
GEFGreif, Inc.20200113A14.528.972.993.015.985.96
GEFBGreif, Inc. Class B20200113A87.6163.3644.8856.1718.487.19
GELGenesis Energy, L.P.20200113A13.418.304.765.383.542.92
GEMGoldman Sachs ActiveBeta Emergi20200113ETF17.7711.368.5710.642.790.72
GENGenesis Healthcare, Inc.20200113A120.1372.7964.3562.468.4510.34
GENCGencor Industries, Inc.20200113A68.7429.7234.6733.91-4.96-4.19
GENYPrincipal Millennials Index ETF20200113ETF214.11190.43190.43190.430.000.00
GEOThe GEO Group, Inc.20200113A7.265.891.711.954.183.90
GEOSGeospace Technologies Corporati20200113A59.3046.9019.3121.7627.5825.14
GERNGeron Corp20200113A75.4660.3440.9140.3919.4319.95
GESGuess?, Inc.20200113A7.135.611.751.603.864.01
GEVOGevo, Inc.20200113A88.2755.5638.8542.0016.7113.56
GFEDGuaranty Federal Bancshares In20200113A237.32173.20173.20173.200.000.00
GFFGriffon Corp20200113A21.4211.166.673.674.497.49
GFINGoldman Sachs Motif Finance Rei20200113ETF11.1111.737.088.054.653.67
GFNGeneral Finance Corporation20200113A171.3097.6077.6887.1919.9310.41
GGGGraco Inc20200113A4.123.572.223.261.350.31
GHGuardant Health, Inc. Common St20200113A23.8213.606.897.766.715.83
GHCGRAHAM HOLDINGS COMPANY20200113A36.1418.559.0811.539.157.30
GHLGreenhill & Co., Inc.20200113A24.0311.293.454.207.847.08
GHMGraham Corporation20200113A58.1018.7322.2022.15-3.47-3.42
GHSIGuardion Health Sciences, Inc.20200113A109.35128.1794.8297.8833.3430.28
GHYBGoldman Sachs Access High Yield20200113ETF10.396.366.376.43-0.01-0.07
GHYGiShares US & Intl High Yield Co20200113ETF8.687.417.417.430.00-0.02
GIBCGI Inc.20200113A3.808.268.758.67-0.48-0.40
GIFIGulf Island Fabrication Inc20200113A64.5051.5641.4540.9310.1110.63
GIGBGoldman Sachs Access Investment20200113ETF4.782.432.192.240.240.19
GIGESoFi Gig Economy ETF20200113ETF63.5811.0120.6019.94-9.58-8.92
GIGMGigaMedia Ltd20200113A187.06177.567.289.31170.28168.26
GIISPDR S&P Global Infrastructure20200113ETF15.1814.7114.2214.260.480.44
GIIIG-Iii Apparel Group Ltd20200113A12.197.08-0.61-0.117.697.19
GILGildan Activewear Inc.20200113A4.622.77-0.220.722.992.05
GILDGilead Sciences Inc20200113A2.033.640.792.122.851.52
GILTGilat Satellite Networks Ltd20200113A73.8833.6428.4228.805.224.84
GISGeneral Mills, Inc.20200113A2.164.322.983.081.341.25
GIXGigCapital2, Inc. Common Stock20200113A82.300.00
GKOSGlaukos Corporation20200113A18.487.134.414.822.732.31
GLGlobe Life Inc.20200113A4.613.420.042.453.380.97
GLADGladstone Capital Corp20200113A20.0521.4514.8714.696.586.76
GLBSGlobus Maritime Limited20200113A102.67112.8652.4969.2360.3743.63
GLBYWisdomTree Yield Enhanced Globa20200113ETF45.5017.0417.0417.040.000.00
GLBZGlen Burnie Bancorp20200113A47.6722.5322.5322.530.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200113A17.258.837.095.661.753.17
GLDICredit Suisse X-Links Gold Shar20200113ETF25.6528.4225.6826.032.742.39
GLEOGalileo Acquisition Corp.20200113A41.48
GLGTD Holdings, Inc. Common Stock20200113A221.02258.37191.60178.0266.7780.36
GLIBAGCI Liberty, Inc. Class A Commo20200113A11.404.691.801.842.892.85
GLIFAGFiQ Global Infrastructure ETF20200113ETF756.35
GLMDGalmed Pharmaceuticals Ltd.20200113A157.51153.2638.4441.62114.82111.65
GLNGGolar LNG Ltd20200113A9.715.150.971.194.183.95
GLOBGLOBANT S.A.20200113A21.018.670.972.677.706.01
GLOGGASLOG LTD20200113A17.1311.786.615.045.176.74
GLOPGASLOG PARTNERS LP20200113A21.7121.3613.0411.598.319.77
GLPGlobal Partners LP20200113A13.498.811.904.696.924.12
GLPIGaming and Leisure Properties,20200113A6.553.450.112.433.341.02
GLREGreenlight Captial RE, LTD. Cla20200113A28.9665.40-3.55-4.6968.9570.09
GLTGlatfelter20200113A15.7012.326.426.805.905.52
GLUUGlu Mobile Inc.20200113A17.3615.6512.388.163.277.50
GLWCorning Incorporated20200113A3.394.752.692.562.052.18
GLYCGlycoMimetics, Inc.20200113A54.2845.2019.8624.5625.3420.78
GMGeneral Motors Company20200113A2.893.491.072.142.421.36
GMANGoldman Sachs Motif Manufacturi20200113ETF10.7122.3522.1923.440.16-1.09
GMDAGamida Cell Ltd. Ordinary Share20200113A189.97192.8193.66102.8899.1589.93
GMEGameStop Corp. Class A20200113A18.3318.85-0.044.0918.9014.76
GMEDGLOBUS MEDICAL INC20200113A7.593.841.861.981.981.86
GMFSPDR S&P Emerging Asia Pacific20200113ETF19.3011.1911.0110.470.180.73
GMHIGores Metropoulos, Inc. Class A20200113A379.15286.40286.40286.400.000.00
GMLPGolar LNG Partners LP20200113A18.3113.417.988.285.435.13
GMOGeneral Moly, Inc.20200113A118.41139.20171.81133.85-32.615.35
GMOMCambria Global Momentum ETF20200113ETF29.0222.1722.3322.35-0.16-0.19
GMREGlobal Medical REIT Inc.20200113A16.918.1315.2216.82-7.10-8.87
GMSGMS Inc.20200113A13.355.782.644.323.141.46
GNAFMicroSectors FANG+ Index Invers20200113ETN9.8921.67-0.6122.2222.29-0.55
GNCGNC Holdings, Inc.20200113A44.1231.6215.8815.5915.7316.03
GNCAGenocea Biosciences, Inc.20200113A126.2999.8845.9650.6453.9249.23
GNEGENIE ENERGY LTD20200113A39.4225.9520.5618.045.397.91
GNKGENCO SHIPPING & TRADING LTD20200113A25.0115.669.167.016.508.66
GNLGlobal Net Lease, Inc.20200113A6.295.436.530.22-1.095.22
GNLNGreenlane Holdings, Inc. Class20200113A129.3288.8845.8841.7043.0047.18
GNMAiShares GNMA Bond ETF20200113ETF11.146.093.874.262.221.83
GNMKGenMark Diagnostics, Inc20200113A38.8638.715.328.9633.3829.74
GNOMGlobal X Genomics & Biotechnolo20200113ETF24.5125.6325.1623.280.462.35
GNPXGenprex, Inc. Common Stock20200113A231.74299.80218.54207.1881.2692.61
GNRSPDR S&P Global Natural Resourc20200113ETF27.906.346.496.58-0.15-0.24
GNRCGENERAC HOLDINGS INC20200113A7.475.352.132.003.223.35
GNTXGentex Corp20200113A3.635.99-0.602.446.613.57
GNTYGuaranty Bancshares, Inc. Commo20200113A150.4569.4266.9466.162.483.27
GNUSGenius Brands International, In20200113A322.64356.65354.18333.122.4723.53
GNWGenworth Financial, Inc.20200113A22.7318.0611.2710.126.797.93
GOGrocery Outlet Holding Corp. Co20200113A20.079.386.234.043.155.34
GOATVanEck Vectors Morningstar Glob20200113ETF98.7155.1755.1755.170.000.00
GOAUUS Global GO Gold and Precious20200113ETF40.1048.9736.8930.1912.0818.79
GOEXGlobal X Gold Explorers ETF (NE20200113ETF143.9679.9462.4662.4617.4817.48
GOGLGolden Ocean Group Limited Comm20200113A18.8717.908.8610.709.047.19
GOGOGogo Inc.20200113A18.3918.118.857.499.2610.62
GOLDBarrick Gold Corp.20200113A5.704.311.822.572.491.74
GOLFAcushnet Holdings Corp.20200113A16.168.053.774.824.283.23
GOODGladstone Commercial Corporatio20200113A12.307.034.023.913.013.12
GOOGAlphabet Inc. Class C Capital S20200113A4.122.611.411.391.201.22
GOOGLAlphabet Inc. Class A Common St20200113A4.042.181.521.480.660.69
GOOSCanada Goose Holdings Inc.20200113A6.824.382.132.122.252.26
GOROGold Resource Corporation20200113A22.9321.239.719.6711.5111.55
GOSSGossamer Bio, Inc. Common Stock20200113A34.3826.376.7110.2219.6616.15
GOVTiShares U.S. Treasury Bond ETF20200113ETF3.842.221.931.910.290.31
GPCGenuine Parts Company20200113A4.357.282.012.955.264.33
GPIGroup 1 Automotive, Inc.20200113A19.3011.315.216.036.105.28
GPKGraphic Packaging Holding Compa20200113A6.325.353.643.791.721.57
GPLGreat Panther Mining Limited20200113A66.0573.5174.2673.79-0.75-0.28
GPMTGranite Point Mortgage Trust In20200113A7.946.734.284.582.452.15
GPNGlobal Payments, Inc.20200113A3.442.300.940.941.361.36
GPORGulfport Energy Corp.20200113A46.4240.0920.4320.8619.6619.23
GPREGreen Plains, Inc.20200113A16.7911.32-0.371.0411.6910.28
GPRKGEOPARK LIMITED20200113A33.1214.609.3910.385.204.22
GPROGoPro, Inc.20200113A24.1622.5210.2912.6212.239.90
GPSThe Gap, Inc.20200113A5.705.441.551.833.893.61
GPXGP Strategies Corp.20200113A87.1048.7953.0347.66-4.231.14
GQREFlexShares Global Quality Real20200113ETF12.969.499.499.510.00-0.02
GRAW.R. Grace & Co.20200113A8.363.961.110.762.843.20
GRAFGraf Industrial Corp. Common St20200113A66.1035.0535.0535.050.000.00
GRBKGreen Brick Partners, Inc20200113A21.3426.507.036.8619.4819.65
GRCThe Gorman-Rupp Company Common20200113A32.3816.445.916.4410.5310.00
GREKGlobal X MSCI Greece ETF20200113ETF10.6726.726.197.0620.5319.65
GRESIQ ARB Global Resources20200113ETF13.987.3115.727.33-8.41-0.02
GRIDFirst Trust NASDAQ Clean Edge S20200113ETF22.3512.7315.0312.72-2.310.00
GRIFGriffin Industrial Realty, Inc.20200113A308.17325.35242.90226.5082.4598.85
GRINGrindrod Shipping Holdings Ltd.20200113A413.10376.92173.47173.47203.45203.45
GRMNGarmin Ltd20200113A4.723.200.360.972.842.23
GRNiPath Series B Carbon Exchange-20200113ETN74.1371.1571.0071.390.15-0.23
GRNBVanEck Vectors Green Bond ETF20200113ETF24.3114.6111.9411.942.672.67
GRNQGreenpro Capital Corp. Common S20200113A853.39614.00582.98582.9831.0231.02
GRNVGreenVision Acquisition Corp Co20200113A140.99
GROWUS Global Investors Inc20200113A147.62341.44274.07274.0767.3767.37
GRPNGroupon, Inc.Common Stock20200113A39.2127.8610.7012.6017.1615.25
GRTSGritstone Oncology, Inc.20200113A105.6067.3843.5448.0223.8419.36
GRTXGalera Therapeutics, Inc. Commo20200113A306.90150.89116.89129.2534.0121.65
GRUAB Svensk Ekportkredit (Swedish20200113ETN113.6695.6910.2531.7785.4463.92
GRUBGRUBHUB INC.20200113A7.117.06-0.592.337.654.73
GRWGGROW GENERATION CORP20200113A76.6644.1046.1946.00-2.09-1.90
GSGoldman Sachs Group Inc.20200113A1.911.710.140.061.571.65
GSATGlobalstar, Inc.20200113A57.4460.8546.8747.2813.9813.57
GSBGlobalSCAPE, Inc.20200113A49.0353.5416.3824.4337.1629.11
GSBCGreat Southern Bancorp Inc20200113A45.8830.9724.0725.116.905.86
GSCGS Connect S&P GSCI Enhanced Co20200113ETN51.6267.7067.3167.310.390.39
GSEUGoldman Sachs ActiveBeta Europe20200113ETF19.080.670.670.670.000.00
GSEWGoldman Sachs Equal Weight U.S.20200113ETF9.607.430.431.077.006.36
GSHDGoosehead Insurance, Inc. Class20200113A47.7521.6616.1216.105.545.57
GSIEGoldman Sachs ActiveBeta Intern20200113ETF10.697.226.656.920.570.30
GSITGSI Technology20200113A59.4128.624.934.8123.6923.80
GSJYGoldman Sachs ActiveBeta Japan20200113ETF25.6456.35-9.0925.7865.4430.57
GSKYGreenSky, Inc. Class A Common S20200113A25.8918.954.494.1714.4614.79
GSLGlobal Ship Lease, Inc.20200113A147.1055.1744.3043.7610.8711.41
GSLCGoldman Sachs ActiveBeta U.S. L20200113ETF2.171.350.981.100.370.25
GSMFerroglobe PLC Ordinary Shares20200113A102.6070.1061.2259.968.8910.14
GSPBarclays Bank PLC iPath Exchang20200113ETN20.5514.2113.0013.561.210.65
GSSGolden Star Resources Ltd.20200113A41.2933.45-33.50-12.9066.9546.35
GSSCGS ActiveBeta U.S. Small Cap Eq20200113ETF19.4515.0614.8714.920.180.14
GSSTGoldman Sachs Access Ultra Shor20200113ETF4.972.942.942.940.000.00
GSUMGridsum Holding Inc.20200113A142.0689.7868.9568.8120.8420.97
GSVGold Standard Ventures Corp.20200113A50.7158.0351.7052.266.325.77
GSYInvesco Ultra Short Duration ET20200113ETF1.981.611.611.610.000.00
GTGoodyear Tire & Rubber20200113A6.987.33-0.530.447.866.90
GTEGran Tierra Energy Inc.20200113A84.8570.2729.5631.3540.6738.88
GTECGreenland Technologies Holding20200113A769.66900.04629.70629.70270.34270.34
GTESGates Industrial Corporation pl20200113A19.8228.547.0610.6621.4717.88
GTHXG1 Therapeutics, Inc. Common St20200113A34.3714.846.417.538.447.31
GTIMGood Times Restaurants Inc.20200113A372.15259.35125.77178.63133.5880.72
GTIPGoldman Sachs Access Inflation20200113ETF4.984.514.514.510.000.00
GTLSChart Industries, Inc.20200113A13.015.463.033.152.432.31
GTNGray Television, Inc.20200113A12.4025.104.145.0320.9620.11
GTNAGray Television, Inc. Class A20200113A1606.20251.50251.50251.500.000.00
GTOInvesco Total Return Bond ETF20200113ETF12.137.397.487.42-0.09-0.03
GTSTriple-S Management Corporation20200113A21.6422.258.5915.0913.667.16
GTTGTT Communications, Inc.20200113A30.4429.4315.3412.4914.0916.94
GTXGarrett Motion Inc. Common Stoc20200113A27.0022.7019.4126.273.28-3.57
GTYGetty Realty Corp.20200113A13.465.951.152.924.803.03
GTYHGTY Technology Holdings, Inc. C20200113A153.62114.9264.7660.2350.1654.69
GUDBSage ESG Intermediate Credit ET20200113ETF44.2138.4234.2734.274.144.14
GULFWisdomTree Middle East Dividen20200113ETF96.6169.1645.1345.1324.0324.03
GUNRFlexShares Global Upstream Natu20200113ETF3.321.971.561.990.40-0.02
GUREGulf Resources, Inc. (NV) Commo20200113A650.06610.31459.36439.03150.95171.28
GURUGlobal X Guru Index ETF20200113ETF41.7927.3026.1526.151.151.15
GUSHDirexion Daily S&P Oil & Gas Ex20200113ETF11.467.365.423.641.933.72
GVGoldfield Corporation20200113A70.5634.7020.6719.8714.0314.83
GVAGranite Construction Inc.20200113A10.738.404.505.773.902.63
GVALCambria Global Value ETF20200113ETF15.8810.4810.2010.200.280.28
GVIiShares Intermediate Government20200113ETF2.262.352.222.210.130.14
GVIPGoldman Sachs Hedge Industry VI20200113ETF9.828.196.786.761.421.43
GVPGSE Systems, Inc.20200113A108.82111.4058.5163.4952.8947.91
GWBGreat Western Bancorp, Inc.20200113A10.595.953.022.672.933.28
GWGHGWG Holdings, Inc20200113A399.54314.25314.28314.25-0.030.01
GWREGUIDEWIRE SOFTWARE, INC.20200113A6.373.400.340.753.072.65
GWRSGlobal Water Resources, Inc.20200113A63.7627.8220.1219.217.708.61
GWWW.W. Grainger, Inc.20200113A10.455.760.642.315.123.45
GWXSPDR S&P International Small Ca20200113ETF29.3512.9312.7212.950.21-0.02
GXCSPDR S&P China ETF20200113ETF8.248.157.487.230.670.92
GXFGlobal X FTSE Nordic Region ETF20200113ETF143.5898.6597.9097.900.750.75
GXGGlobal X MSCI Colombia ETF20200113ETF30.5812.9111.9911.760.921.16
GXGXGX Acquisiton Corp. Class A Com20200113A50.5349.9949.9949.990.000.00
GXTGGlobal X Thematic Growth ETF20200113ETF1222.17942.93942.93942.930.000.00
GYLDArrow Dow Jones Global Yield ET20200113ETF135.0071.6763.0663.068.628.62
GYROGyrodyne, LLC Common Stock20200113A177.83125.92125.92125.920.000.00
HHyatt Hotels Corporation20200113A7.774.341.491.712.852.63
HAHawaiian Holdings, Inc.20200113A10.535.652.402.983.252.67
HACKETFMG Prime Cyber Security ETF20200113ETF8.117.993.423.164.574.82
HAEHaemonetics Corporation20200113A11.464.651.121.333.523.32
HAFCHanmi Financial Corp20200113A19.6916.544.664.8511.8811.69
HAILSPDR S&P Kensho Smart Mobility20200113ETF61.3135.4827.7735.487.710.00
HAINHain Celestial Group Inc20200113A7.876.000.96-2.825.048.82
HALHalliburton Company20200113A4.243.58