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'20200117A5.716.972.673.204.303.77
ETF_AvgVW Avg Across Security Type 'ETF’20200117ETF2.035.694.955.000.750.70
ETN_AvgVW Avg Across Security Type 'ETN’20200117ETN14.848.785.125.733.663.04
AAgilent Technologies Inc.20200117A2.035.735.585.230.150.50
AAAlcoa Corporation20200117A5.684.36-1.200.285.564.08
AAAUPerth Mint Physical Gold ETF (T20200117ETF6.825.004.734.890.280.11
AADRAdvisorShares Dorsey Wright ADR20200117ETF48.3631.9831.9831.980.000.00
AALAmerican Airlines Group Inc.20200117A3.634.351.530.812.823.55
AAMCAltisource Asset Mgmt Corp20200117A330.95241.68131.45140.37110.23101.31
AAMEAtlantic American Corp20200117A892.06533.30537.41537.41-4.12-4.12
AANAaron's, Inc.20200117A6.004.43-1.53-1.495.965.91
AAOIApplied Optoelectronics, Inc.20200117A15.4324.611.221.9623.4022.65
AAONAaon Inc20200117A23.5564.33-6.93-7.8371.2672.16
AAPADVANCE AUTO PARTS INC20200117A5.938.681.865.006.833.69
AAPLApple Inc.20200117A0.691.31-3.40-2.004.713.31
AATAMERICAN ASSETS TRUST, INC.20200117A8.4711.297.447.753.853.54
AAUAlmaden Minerals Ltd.20200117A71.1057.1523.6423.5633.5433.60
AAWWAtlas Air Worldwide Holdings, I20200117A17.7316.897.037.019.869.88
AAXJiShares MSCI All Country Asia e20200117ETF1.388.597.408.351.190.24
AAXNAxon Enterprise, Inc. Common St20200117A13.2626.596.556.7620.0419.83
ABAllianceBernstein Holding, L.P.20200117A11.696.434.444.131.992.30
ABBVABBVIE INC.20200117A1.721.62-3.36-3.324.984.94
ABCAmerisourceBergen Corp.20200117A6.0011.46-12.33-14.2823.7925.74
ABCBAmeris Bancorp20200117A8.615.222.683.072.542.15
ABEOAbeona Therapeutics Inc. Common20200117A40.2031.2711.1711.7620.1219.52
ABGAsbury Automotive Group, Inc.20200117A16.7610.442.942.767.507.69
ABIOARCA biopharma, Inc.20200117A217.8799.4555.0287.6544.4311.80
ABMABM Industries, Inc.20200117A8.1716.51-0.4313.3516.953.17
ABMDAbiomed Inc20200117A18.928.603.634.124.974.48
ABRArbor Realty Trust, Inc.20200117A6.955.491.382.114.113.38
ABTAbbott Laboratories20200117A1.844.6210.738.35-6.10-3.73
ABTXAllegiance Bancshares, Inc.20200117A15.5510.202.543.407.666.80
ABUSArbutus Biopharma Corporation C20200117A62.4243.8826.2525.7517.6318.13
ACAssociated Capital Group, Inc.20200117A123.4057.4133.0238.1624.3919.25
ACAArcosa, Inc. Common Stock20200117A12.7116.191.561.9514.6314.25
ACADAcadia Pharmaceuticals Inc.20200117A10.5314.809.9210.384.884.42
ACAMAcamar Partners Acquisition Cor20200117A56.23
ACBAurora Cannabis Inc. Common Sha20200117A47.6043.5222.1028.1121.4615.40
ACBIAtlantic Capital Bancshares, In20200117A20.8591.9910.4511.4181.5480.59
ACCAmerican Campus Communities, In20200117A6.734.123.243.520.880.61
ACCOAcco Brands Corporation20200117A11.6748.43-1.42-1.3149.8549.74
ACELAccel Entertainment, Inc.20200117A66.53177.3325.7827.87151.55149.46
ACERAcer Therapeutics Inc. Common S20200117A101.76148.21109.85116.4138.3631.80
ACESALPS Clean Energy ETF20200117ETF11.3885.2717.9219.9567.3565.33
ACGLArch Capital Group Ltd20200117A3.372.510.750.821.751.69
ACHCAcadia Healthcare Company, Inc.20200117A9.6846.060.850.9745.2145.09
ACHVAchieve Life Sciences, Inc.20200117A49.7461.9540.6747.9421.2814.00
ACIAAcacia Communications, Inc. Com20200117A2.6516.765.975.9810.7910.78
ACIOAptus Collared Income Opportuni20200117ETF23.4016.4315.9617.130.47-0.70
ACIUAC Immune SA20200117A47.15109.209.6511.9499.5597.26
ACIWACI Worldwide, Inc.20200117A6.7240.507.2513.1533.2727.36
ACLSAxcelis Technologies Inc20200117A17.7651.9124.918.8027.0043.11
ACMAecom20200117A3.554.713.673.811.030.89
ACMRACM Research, Inc. Class A Comm20200117A39.3027.132.047.5825.0919.56
ACNAccenture PLC20200117A2.012.837.807.48-4.97-4.65
ACNBACNB Corp20200117A137.2356.3251.2251.245.095.08
ACORAcorda Therapeutics, Inc.20200117A48.0745.3013.8516.4431.4528.85
ACREAres Commercial Real Estate Cor20200117A7.327.654.614.643.043.01
ACRSAclaris Therapeutics, Inc.20200117A76.5457.3131.9130.0725.4027.24
ACRXAcelRx Pharmaceuticals, Inc20200117A53.5043.1022.3123.7120.7919.39
ACSGXtrackers MSCI ACWI ex USA ESG20200117ETF22.5111.3911.3911.390.000.00
ACSIAmerican Customer Satisfaction20200117ETF6.767.286.627.280.660.00
ACSTAcasti Pharma, Inc.20200117A33.1643.7436.6238.607.125.15
ACTAdvisorShares Vice ETF20200117ETF34.5319.5438.0138.01-18.47-18.47
ACTGAcacia Research Corporation20200117A80.27116.31-28.83-21.93145.14138.25
ACTTAct II Global Acquisition Corp.20200117A10.7712.4914.0514.05-1.56-1.56
ACUAcme United Corporation20200117A226.28132.88138.61138.05-5.73-5.17
ACWFiShares Edge MSCI Multifactor G20200117ETF20.1412.9314.7112.87-1.780.06
ACWIiShares MSCI ACWI ETF20200117ETF1.250.940.450.500.490.44
ACWViShares Edge MSCI Min Vol Globa20200117ETF3.732.542.262.510.290.03
ACWXiShares MSCI ACWI ex US ETF20200117ETF2.031.901.311.390.600.51
ACYAeroCentury Corporation20200117A436.38485.83424.99421.1660.8464.66
ADBEAdobe Inc.20200117A3.2612.896.697.916.204.99
ADCAgree Realty Corporation20200117A9.1114.497.887.696.616.80
ADESAdvanced Emissions Solutions, I20200117A26.2932.6726.7428.015.934.66
ADIAnalog Devices, Inc.20200117A3.3611.894.3610.727.531.17
ADILAdial Pharmaceuticals, Inc20200117A178.30491.60211.52223.81280.08267.79
ADMArcher Daniels Midland Company20200117A2.619.282.151.607.137.68
ADMAADMA Biologics, Inc.20200117A25.1936.806.878.4129.9328.39
ADMEAptus Behavioral Momentum ETF20200117ETF10.917.687.817.81-0.13-0.13
ADMPAdamis Pharmaceuticals Corporat20200117A91.2768.0044.9753.5823.0414.42
ADMSAdamas Pharmaceuticals, Inc.20200117A34.8328.076.066.5022.0121.57
ADNTAdient plc Ordinary Shares20200117A11.978.74-1.220.999.957.75
ADPAutomatic Data Processing20200117A2.3225.3916.3626.029.03-0.62
ADPTAdaptive Biotechnologies Corpor20200117A20.6834.3830.2015.444.1718.94
ADREInvesco BLDRS Emerging Markets20200117ETF23.978.429.679.67-1.25-1.25
ADROAduro Biotech, Inc.20200117A77.8780.3527.9537.7252.4042.88
ADSAlliance Data Systems Corporati20200117A9.347.303.564.923.732.37
ADSKAutodesk Inc20200117A3.999.544.197.065.352.48
ADSWAdvanced Disposal Services, Inc20200117A3.0412.460.180.1812.2812.28
ADTADT Inc.20200117A15.8711.033.253.387.777.65
ADTNAdtran Inc20200117A18.8169.8416.0915.8653.7553.98
ADUSAddus HomeCare Corp.20200117A19.1956.397.579.1248.8247.27
ADVMAdverum Biotechnologies, Inc. C20200117A24.6012.747.878.344.874.40
ADXSAdvaxis, Inc.20200117A87.5274.8059.3960.1615.4114.64
AEAdams Resources & Energy Inc.20200117A215.42191.97184.38188.047.583.93
AEEAmeren Corporation20200117A2.7614.60-0.65-0.5215.2515.12
AEGNAegion Corp20200117A26.8628.0617.0316.8911.0311.17
AEHRAehr Test Systems20200117A87.96108.0879.5281.4028.5626.68
AEISAdvanced Energy Industries Inc20200117A13.4148.8517.4414.0831.4134.77
AELAmerican Equity Investment Life20200117A9.9127.577.115.0320.6122.65
AEMAgnico Eagle Mines Ltd.20200117A4.233.951.751.532.212.42
AEMDAETHLON MEDICAL INC20200117A70.4887.4452.5563.1134.9024.33
AEOAmerican Eagle Outfitters20200117A6.924.86-0.20-0.575.055.42
AEPAmerican Electric Power Company20200117A2.055.33-0.17-0.805.516.14
AERAercap Holdings N.V.20200117A4.453.310.570.872.742.44
AERIAerie Pharmaceuticals, Inc.20200117A18.0433.6418.2020.6715.4412.97
AESAES Corporation20200117A5.107.9510.3810.61-2.42-2.65
AESEAllied Esports Entertainment, I20200117A216.10206.52157.42159.5249.1047.01
AESRAnfield U.S. Equity Sector Rota20200117ETF26.2689.7689.7689.760.000.00
AEYADDvantage Technologies Group,20200117A165.5888.9979.2981.819.707.17
AEYEAudioEye, Inc. Common Stock20200117A172.1296.0631.0932.3364.9763.73
AEZSAeterna Zentaris, Inc.20200117A117.82106.9982.3383.4824.6623.51
AFCAllied Capital Corporation20200117A47.8917.9318.0318.03-0.09-0.09
AFGAmerican Financial Group, Inc.20200117A9.003.692.961.920.731.77
AFHAtlas Financial Holdings, Inc.20200117A278.22190.33129.43178.7160.9011.62
AFIArmstrong Flooring, Inc.20200117A60.5430.646.416.5124.2324.13
AFIFAnfield Universal Fixed Income20200117ETF27.9830.3230.3230.320.000.00
AFINAmerican Finance Trust, Inc. Cl20200117A23.9524.319.9631.5014.34-7.20
AFKVanEck Vectors Africa Index ETF20200117ETF42.5659.1059.1059.100.000.00
AFLAflac Inc.20200117A2.004.660.340.394.324.27
AFLGFirst Trust Active Factor Large20200117ETF18.6424.3124.3124.310.000.00
AFMCFirst Trust Active Factor Mid C20200117ETF19.1419.5219.5219.520.000.00
AFMDAffimed N.V.20200117A33.6117.077.857.689.219.37
AFSMFirst Trust Active Factor Small20200117ETF25.6235.6735.6735.670.000.00
AFTYPacer CSOP FTSE China A50 ETF20200117ETF25.2120.5720.5220.520.050.05
AFYAAfya Limited Class A Common Sha20200117A40.4716.1714.9014.981.261.19
AGFIRST MAJESTIC SILVER CORP20200117A9.468.511.792.586.735.93
AGBAAGBA Acquisition Limited Ordina20200117A131.34
AGCOAGCO Corporation20200117A7.153.052.582.610.470.44
AGEAgeX Therapeutics, Inc.20200117A220.87114.26-120.63-82.66234.88196.91
AGENAgenus Inc.20200117A25.1320.129.059.2311.0610.89
AGFSAgroFresh Solutions, Inc. Commo20200117A83.4759.0115.4422.8643.5736.15
AGGiShares Core U.S. Aggregate Bon20200117ETF0.890.750.550.580.200.18
AGGPIQ Enhanced Core Plus Bond U.S.20200117ETF11.164.994.994.990.000.00
AGGYWisdomTree Yield Enhanced U.S.20200117ETF2.642.121.581.790.540.32
AGIAlamos Gold Inc. Class A Common20200117A17.7813.4910.1211.123.372.37
AGIOAgios Pharmaceuticals, Inc.20200117A12.357.732.242.795.494.93
AGLEAeglea BioTherapeutics, Inc.20200117A86.7576.8353.9053.5722.9323.26
AGMFederal Agricultural Mortgage C20200117A53.7438.4419.8024.9518.6413.48
AGMAFederal Agricultural Mortgage C20200117A305.32
AGMHAGM Group Holdings Inc. Class A20200117A333.75162.04143.22151.2918.8210.75
AGNAllergan plc20200117A1.743.640.282.303.371.34
AGNCAGNC Investment Corp. Common St20200117A5.494.271.571.292.692.97
AGNDWisdomTree Trust WisdomTree Neg20200117ETF20.3716.6716.6616.670.010.00
AGOAssured Guaranty, LTD20200117A4.592.570.881.081.691.49
AGRAvangrid, Inc.20200117A5.413.440.144.053.30-0.61
AGROADECOAGRO S.A.20200117A27.2827.3417.0619.0810.278.26
AGRXAgile Therapeutics, Inc20200117A35.5430.2521.4619.798.7610.45
AGSPlayAGS, Inc.20200117A33.8218.9510.159.638.819.33
AGTiShares MSCI Argentina and Glob20200117ETF57.18137.46137.46137.460.000.00
AGTCApplied Genetic Technologies Co20200117A53.5330.4211.0710.3719.3520.05
AGXArgan, Inc20200117A26.0313.638.307.745.335.89
AGYSAgilysys, Inc.20200117A18.2136.523.434.0233.1032.50
AGZiShares Agency Bond ETF20200117ETF4.832.402.382.380.020.02
AGZDWisdomTree Trust WisdomTree Int20200117ETF28.9316.3416.4316.46-0.08-0.12
AHCA.H. Belo Corporation20200117A111.9077.4673.1773.614.283.85
AHCOAdaptHealth Corp. Class A Commo20200117A219.2177.5067.3069.9810.207.52
AHHArmada Hoffler Properties, Inc.20200117A9.5430.3216.8215.3413.4914.98
AHPIAllied Healthcare Products20200117A393.75503.26469.48465.0733.7838.19
AHTAshford Hospitality Trust, Inc.20200117A36.6474.4621.6925.9452.7749.10
AIArlington Asset Investment Corp20200117A18.1121.5215.9811.015.5410.68
AIAiShares Asia 50 ETF20200117ETF15.918.188.168.150.020.03
AIEQAI Powered Equity ETF20200117ETF14.5015.9716.8916.89-0.93-0.92
AIGAmerican International Group, I20200117A2.333.715.344.75-1.63-1.04
AIHSSenmiao Technology Limited Comm20200117A168.62151.0186.3586.5764.6764.44
AIIQAI Powered International Equity20200117ETF25.7513.666.4617.887.20-4.21
AIMAIM ImmunoTech Inc.20200117A104.7494.6582.3282.4212.3312.24
AIMCAltra Industrial Motion Corp.20200117A13.226.963.313.563.663.40
AIMTAimmune Therapeutics, Inc.20200117A12.9511.442.991.928.459.52
AINAlbany International Corp Class20200117A13.4615.5511.8712.213.683.34
AINCAshford Inc.20200117A146.43219.55219.50219.580.05-0.04
AINVApollo Investment Corporation20200117A5.984.962.782.462.182.50
AIQGlobal X Future Analytics Tech20200117ETF33.3121.5320.4620.811.070.72
AIRAAR Corp.20200117A13.9926.0412.5621.9013.484.14
AIRGAirgain, Inc. Common Stock20200117A53.5725.465.395.8920.0719.57
AIRIAir Industries Group20200117A107.5291.4048.4251.1142.9840.29
AIRRFirst Trust RBA American Indust20200117ETF13.3619.7927.2112.26-7.427.54
AIRTAir T Inc20200117A846.84455.27402.28402.5652.9952.71
AITApplied Industrial Technologies20200117A14.7520.179.9510.6310.229.55
AIVApartment Investment and Manage20200117A5.952.96-0.69-5.533.658.49
AIZAssurant, Inc.20200117A5.502.87-1.53-1.724.404.58
AJGArthur J. Gallagher & Co.20200117A4.486.485.805.880.670.59
AJRDAerojet Rocketdyne Holdings, In20200117A8.0319.7811.4613.288.326.50
AJXGreat Ajax Corp.20200117A8.719.54-1.70-0.5811.2410.13
AKAMAkamai Technologies Inc20200117A4.594.684.064.370.620.31
AKBAAkebia Therapeutics, Inc.20200117A15.4425.002.5018.0422.506.98
AKCAAkcea Therapeutics, Inc. Common20200117A25.4333.049.479.8123.5723.23
AKERAkers Biosciences Inc20200117A124.5883.3166.0466.2617.2717.05
AKGAsanko Gold Inc.20200117A96.1869.5021.6227.3947.8842.11
AKRAcadia Realty Trust20200117A6.5122.1813.2613.528.918.66
AKROAkero Therapeutics, Inc. Common20200117A69.3031.6124.3528.527.263.09
AKRXAkorn, Inc.20200117A73.8170.6837.9633.4632.7337.22
AKTSAKOUSTIS TECHNOLOGIES, INC.20200117A35.0132.2814.7124.8217.577.46
ALAir Lease Corporation20200117A6.633.051.291.501.761.55
ALACAlberton Acquisition Corporatio20200117A28.92
ALBAlbemarle Corporation20200117A5.164.300.180.694.133.62
ALBOAlbireo Pharma, Inc. Common Sto20200117A65.2172.3835.1436.6637.2435.72
ALCAlcon Inc. Ordinary Shares20200117A4.832.831.491.391.341.44
ALCOAlico Inc20200117A70.1767.9435.9839.2931.9728.65
ALDXAldeyra Therapeutics, Inc.20200117A48.3345.772.155.3143.6240.46
ALEALLETE, Inc.20200117A6.549.640.760.688.888.96
ALECAlector, Inc. Common Stock20200117A63.8365.5920.2922.7345.3142.86
ALEXAlexander & Baldwin, Inc.20200117A11.7623.816.326.4517.4917.36
ALFAAlphaClone Alternative Alpha ET20200117ETF25.4124.944.614.6120.3320.33
ALGAlamo Group, Inc.20200117A60.6927.8626.0731.181.80-3.32
ALGNAlign Technology Inc20200117A10.316.193.473.972.722.22
ALGRAllegro Merger Corp. Common Sto20200117A58.47
ALGTAllegiant Travel Company20200117A17.499.804.605.575.204.22
ALIMAlimera Sciences, Inc.20200117A256.93172.91133.59141.4639.3231.45
ALJJALJ Regional Holdings, Inc. Com20200117A226.02128.6068.1464.8760.4663.73
ALKAlaska Air Group, Inc.20200117A5.665.515.295.310.220.20
ALKSAlkermes Inc. plc20200117A8.997.971.011.676.966.31
ALLThe Allstate Corporation20200117A3.001.99-6.00-6.227.998.22
ALLEAllegion Public Limited Company20200117A4.133.694.184.04-0.49-0.35
ALLKAllakos Inc.20200117A46.1515.668.529.907.145.76
ALLOAllogene Therapeutics, Inc. Com20200117A28.6414.397.038.647.375.75
ALLTAllot Ltd. Ordinary Shares20200117A28.3920.97-7.45-6.4728.4227.45
ALLYAlly Financial Inc.20200117A3.442.740.940.981.801.76
ALNAAllena Pharmaceuticals, Inc. Co20200117A101.8675.2063.8265.0111.3810.19
ALNYAlnylam Pharmaceuticals, Inc.20200117A14.3511.1612.5811.71-1.42-0.55
ALOAlio Gold Inc. Common Shares20200117A119.3278.6240.4439.8738.1838.75
ALOTAstroNova, Inc. Common Stock20200117A117.6248.2840.5939.807.698.48
ALPNAlpine Immune Sciences, Inc. Co20200117A321.65245.41196.51193.4148.9052.00
ALRMAlarm.com Holdings, Inc.20200117A10.609.285.605.833.683.45
ALRNAileron Therapeutics, Inc. Comm20200117A66.6484.0874.0275.8410.068.24
ALRSAlerus Financial Corporation Co20200117A188.16111.56124.32109.35-12.752.21
ALSKAlaska Communications Systems20200117A85.9472.9859.1057.3613.8815.63
ALSNALLISON TRANSMISSION HOLDINGS,20200117A5.376.023.984.052.041.97
ALTAltimmune, Inc. Common Stock20200117A112.1580.6054.3054.5926.3026.01
ALTMAltus Midstream Company Class A20200117A54.7141.9117.2317.1924.6824.73
ALTSProShares Morningstar Alternati20200117ETF36.645.8010.015.80-4.210.00
ALTYGlobal X SuperDividend Alternat20200117ETF34.5145.5845.6245.62-0.04-0.04
ALUSAlussa Energy Acquisition Corp.20200117A79.7134.72-42.3034.7277.020.00
ALVAutoliv, Inc.20200117A5.993.661.071.482.592.18
ALXAlexander's Inc.20200117A84.2742.0635.7032.427.147.65
ALXNAlexion Pharmaceuticals Inc20200117A6.3410.62-1.772.9812.397.64
ALYAAlithya Group inc. Class A Subo20200117A138.4561.6249.8356.6411.794.98
AMAntero Midstream Corporation Co20200117A14.1181.3775.1370.776.3610.80
AMAGAMAG Pharmaceuticals, Inc.20200117A25.2836.1716.5220.3619.6615.81
AMALAmalgamated Bank Class A Common20200117A83.6739.254.824.4134.4334.84
AMATApplied Materials Inc20200117A1.997.399.944.82-2.542.59
AMBAAmbarella, Inc. Ordinary Shares20200117A9.725.520.302.475.233.05
AMBCAmbac Financial Group, Inc.20200117A11.78116.562.462.50114.10114.06
AMCAMC ENTERTAINMENT HOLDINGS, INC20200117A13.9712.008.618.483.393.52
AMCAiShares Russell 1000 Pure U.S.20200117ETF18.65
AMCIAMCI Acquisition Corp. Class A20200117A25.2819.64-2.96-2.9622.6022.60
AMCRAmcor plc Ordinary Shares20200117A10.32127.248.338.57118.91118.68
AMCXAMC Networks Inc. Class A20200117A10.486.713.113.183.603.54
AMDAdvanced Micro Devices20200117A1.992.131.831.040.301.09
AMEAmetek, Inc.20200117A3.073.99-5.553.019.530.97
AMEDAmedisys Inc20200117A14.6641.7126.1543.3515.56-1.65
AMEHApollo Medical Holdings, Inc. C20200117A37.1147.684.934.3842.7543.30
AMGAffiliated Managers Group20200117A11.875.212.261.992.953.22
AMGNAmgen Inc20200117A3.6016.078.897.137.188.94
AMHAMERICAN HOMES 4 RENT20200117A3.793.881.021.312.862.58
AMHCAmplitude Healthcare Acquisitio20200117A992.24
AMJJP Morgan Alerian MLP Index ETN20200117ETN4.543.500.901.082.602.41
AMKAssetMark Financial Holdings, I20200117A62.1629.6038.2439.55-8.63-9.95
AMKRAmkor Technology Inc20200117A8.208.66-0.735.279.393.39
AMLPAlerian MLP ETF20200117ETF11.327.964.805.803.152.15
AMNAMN Healthcare Services20200117A10.5312.7710.7210.752.052.02
AMNBAmerican National Bankshares In20200117A116.3540.2134.6337.805.582.41
AMOMQraft AI-Enhanced US Large Cap20200117ETF22.1115.8410.8110.075.035.78
AMOTAllied Motion Technologies Inc20200117A68.2829.3120.3222.398.996.92
AMPAmeriprise Financial, Inc.20200117A5.884.664.104.710.56-0.05
AMPEAmpio Pharmaceuticals, Inc20200117A64.2975.0363.3762.8411.6612.19
AMPHAmphastar Pharmaceuticals, Inc.20200117A14.3914.4514.2213.790.230.66
AMPYAmplify Energy Corp.20200117A34.8221.333.146.4618.1914.88
AMRBAmerican River Bankshares20200117A296.85119.91119.91119.910.000.00
AMRCAmeresco, Inc.20200117A16.9311.03-10.736.0121.765.02
AMRHAmeri Holdings, Inc. Common Sto20200117A163.11165.59103.30116.6762.2948.92
AMRKA-Mark Precious Metals, Inc.20200117A514.82276.49250.24258.0826.2518.42
AMRSAmyris Inc.20200117A33.8128.92-5.212.0234.1326.92
AMRXAmneal Pharmaceuticals, Inc. Cl20200117A20.3517.99-3.0811.6221.096.38
AMSAmerican Shared Hospital Servic20200117A209.54298.02261.33261.8136.6936.20
AMSCAmerican Superconductor Corp20200117A23.9935.853.724.2332.1331.61
AMSFAMERISAFE, Inc.20200117A21.1110.346.396.573.953.76
AMSWAAmerican Software, Inc.20200117A22.4923.141.223.2621.9319.89
AMTAmerican Tower Corporation20200117A3.034.630.610.714.023.92
AMTBAmerant Bancorp Inc. Class A Co20200117A55.2354.4746.5846.317.898.17
AMTBBAmerant Bancorp Inc. Class B Co20200117A1195.07625.98625.98625.980.000.00
AMTDTD Ameritrade Holding Corp20200117A2.111.880.550.311.331.57
AMTXAemetis, Inc.20200117A386.13328.90272.33285.8256.5843.09
AMUETRACS Alerian MLP Index ETN20200117ETN13.8913.0012.8412.730.160.27
AMUBETRACS Alerian MLP Index ETN Se20200117ETN17.1439.3539.3539.350.000.00
AMWDAmerican Woodmark Corp20200117A26.6214.487.107.997.386.49
AMZAInfraCap MLP ETF20200117ETF21.3818.838.718.5810.1210.25
AMZNAmazon.Com Inc20200117A2.452.884.183.50-1.30-0.62
ANAutoNation, Inc.20200117A7.793.201.291.511.911.69
ANABAnaptysBio, Inc. Common Stock20200117A26.5132.269.5316.2522.7316.00
ANATAmerican National Insurance20200117A62.3627.8719.9220.077.967.81
ANDAAndina Acquisition Corp. III Or20200117A19.72
ANDEAndersons Inc/The20200117A17.68257.83-7.70-5.35265.53263.18
ANETArista Networks20200117A6.723.830.750.393.083.44
ANFAbercrombie & Fitch Co.20200117A6.525.81-0.030.235.845.58
ANGIANGI Homeservices Inc. Class A20200117A11.9314.677.578.707.115.98
ANGLVanEck Vectors Fallen Angel Hig20200117ETF3.344.532.172.152.362.38
ANGOAngioDynamics, Inc.20200117A15.8915.0912.156.122.948.97
ANHAnworth Mortgage Asset Corporat20200117A27.1427.7619.9020.287.867.48
ANIKAnika Therapeutics Inc20200117A23.7917.94-6.41-8.5024.3526.44
ANIPANI Pharmaceuticals, Inc.20200117A31.7644.384.070.1440.3244.24
ANIXAnixa Biosciences, Inc.20200117A101.7390.2810.5512.4979.7377.79
ANSSAnsys Inc20200117A7.4720.1517.1818.042.972.12
ANTMANTHEM, INC.20200117A5.6318.068.668.729.409.34
ANYSphere 3D Corp. Common Shares20200117A79.77165.9812.5365.78153.45100.20
AOAiShares Core Aggressive Allocat20200117ETF6.954.055.014.99-0.97-0.95
AOBCAmerican Outdoor Brands Corpora20200117A10.8512.716.996.615.726.09
AOKiShares Core Moderate Allocatio20200117ETF6.198.878.727.700.151.17
AOMiShares Core Moderate Allocatio20200117ETF8.6712.425.257.337.175.09
AONAon plc Class A20200117A3.709.223.256.575.972.65
AORiShares Core Growth Allocation20200117ETF6.575.714.025.161.690.55
AOSA.O. Smith Corporation20200117A4.203.090.910.972.182.13
AOSLAlpha and Omega Semiconductor L20200117A26.31121.36-30.25-44.10151.61165.47
APAmpco-Pittsburgh Corp.20200117A105.6285.8765.5865.2420.2820.63
APAApache Corporation20200117A3.765.654.694.570.971.09
APAMARTISAN PARTNERS ASSET MANAGEME20200117A7.5319.271.541.6417.7217.62
APDAir Products & Chemicals, Inc.20200117A4.393.59-0.412.724.000.87
APDNApplied DNA Sciences, Inc.20200117A98.9867.6838.1037.9129.5829.77
APEIAmerican Public Education, Inc.20200117A27.9027.8420.0321.267.806.57
APENApollo Endosurgery, Inc.20200117A420.31676.08676.08676.080.000.00
APEXApex Global Brands Inc. Common20200117A112.64150.96128.96134.5922.0716.44
APHAmphenol Corporation20200117A3.8113.89-18.01-21.3831.9035.27
APHAAphria Inc. Common Shares20200117A19.0916.835.346.1011.4910.72
APLEApple Hospitality REIT, Inc.20200117A6.305.372.693.062.682.31
APLSApellis Pharmaceuticals, Inc. C20200117A16.267.913.384.614.533.30
APLTApplied Therapeutics, Inc. Comm20200117A95.8755.0540.3841.8614.6613.18
APMAptorum Group Limited Class A O20200117A656.24543.21532.64532.6410.5810.58
APOApollo Global Management, Inc.20200117A5.423.742.552.391.191.35
APOGApogee Enterprises Inc20200117A17.2960.8818.6718.2442.2142.63
APPFAppFolio, Inc. Class A20200117A24.2810.594.675.245.925.35
APPNAppian Corporation Class A Comm20200117A14.5810.91-0.274.3511.186.56
APPSDigital Turbine, Inc.20200117A13.5712.075.745.986.336.09
APREAprea Therapeutics, Inc. Common20200117A181.16108.5163.8863.9044.6344.61
APRNBlue Apron Holdings, Inc. Class20200117A36.3627.2217.4217.319.809.91
APTAlpha Pro Tech, Ltd.20200117A126.6185.0530.2037.2554.8547.80
APTOAptose Biosciences, Inc.20200117A28.8326.228.3311.6617.9114.58
APTSPreferred Apartment Communities20200117A14.638.643.817.144.821.43
APTVAptiv PLC20200117A4.3220.72-0.13-1.9420.8522.66
APTXAptinyx Inc. Common Stock20200117A65.5499.33126.8090.71-27.428.63
APVOAptevo Therapeutics Inc20200117A54.3558.7746.2052.6312.576.14
APWCAsia Pacific Wire & Cable Corp20200117A590.92481.50481.50481.500.000.00
APXTApex Technology Acquisition Cor20200117A231.89239.55239.55239.550.000.00
APYApergy Corporation Common Stock20200117A19.739.934.025.835.914.10
APYXApyx Medical Corporation Common20200117A61.55116.98106.64107.1810.349.80
AQBAquaBounty Technologies, Inc.20200117A86.2778.9240.0244.7738.9034.15
AQMSAqua Metals, Inc. Common Stock20200117A74.3680.9155.6845.9525.2535.05
AQNAlgonquin Power & Utilities Cor20200117A6.825.232.192.173.033.06
AQSTAquestive Therapeutics, Inc. Co20200117A40.5332.0821.6322.8910.449.19
AQUAEvoqua Water Technologies Corp.20200117A8.6115.96-2.63-1.2618.5917.22
ARANTERO RESOURCES CORPORATION20200117A41.8934.4017.0618.9817.3315.41
ARAAmerican Renal Associates Holdi20200117A39.8648.9033.4535.0615.4513.84
ARAVAravive, Inc. Common Stock20200117A36.6825.1711.1710.3314.0014.85
ARAYAccuray Incorporated20200117A30.2682.0422.2835.4759.7746.58
ARCARC Document Solutions, Inc.20200117A144.7272.6353.4656.2619.1716.37
ARCBArcBest Corporation20200117A22.5782.92-23.39-23.58106.97107.16
ARCCAres Capital Corporation20200117A5.264.181.701.862.482.31
ARCEArco Platform Limited Class A C20200117A63.6728.1418.2320.509.917.64
ARCHArch Coal, Inc.20200117A24.2111.563.174.008.407.56
ARCMArrow Reserve Capital Managemen20200117ETF36.9724.9724.9724.970.000.00
ARCOARCOS DORADOS HOLDINGS INC.20200117A13.827.342.072.405.284.95
ARCTArcturus Therapeutics Holdings20200117A117.3476.7534.2435.6442.5141.11
ARDArdagh Group S.A. Class A Commo20200117A25.4612.907.617.575.305.33
ARDSAridis Pharmaceuticals Inc. Com20200117A471.74465.25186.48194.64278.76270.61
ARDXArdelyx, Inc.20200117A23.3721.586.6813.9614.907.61
AREAlexandria Real Estate Equities20200117A4.243.91-2.277.076.19-3.16
ARECAMERICAN RESOURCES CORP20200117A152.96152.16135.92145.6616.246.51
ARESAres Management Corporation Cla20200117A11.0417.157.116.8610.0410.30
ARGOArgo Group International Holdin20200117A15.2425.4811.9615.3813.5210.10
ARGTGlobal X MSCI Argentina ETF20200117ETF27.4911.8311.0311.480.800.35
ARIAPOLLO COMMERCIAL REAL ESTATE F20200117A5.479.561.738.007.831.56
ARKFARK Fintech Innovation ETF20200117ETF16.3412.0511.9711.980.080.06
ARKGARK Genomic Revolution ETF20200117ETF17.8512.8212.2712.290.540.53
ARKKARK Innovation ETF20200117ETF8.795.043.803.731.241.32
ARKQARK Autonomous Technology & Rob20200117ETF13.6019.2518.0818.071.171.18
ARKRArk Restaurants Corp20200117A147.94134.8078.8578.8555.9655.96
ARKWARK Next Generation Internet ET20200117ETF6.104.773.884.220.890.55
ARLAmerican Realty Investors, Inc.20200117A1210.22236.48107.46112.31129.02124.17
ARLOArlo Technologies, Inc.20200117A25.2722.52-2.45-1.8624.9924.39
ARLPAlliance Resource Partners LP20200117A20.4920.347.139.9713.2110.38
ARMKARAMARK20200117A4.654.021.541.402.492.62
ARMPArmata Pharmaceuticals, Inc. Co20200117A157.1382.1360.9071.6121.2310.52
ARNAArena Pharmaceuticals Inc20200117A11.4321.3213.0614.298.277.03
ARNCArconic Corporation20200117A3.603.09-1.96-0.865.043.95
AROCArchrock Inc20200117A10.749.66-1.610.4911.269.16
AROWArrow Financial Corp20200117A79.0136.7434.1133.252.633.49
ARPOAerpio Pharmaceuticals, Inc. Co20200117A101.6167.1560.0960.197.066.96
ARRARMOUR Residential REIT, Inc.20200117A5.325.323.403.311.922.01
ARTLArtelo Biosciences, Inc. Common20200117A227.97210.80189.19191.5721.6119.23
ARTNAArtesian Resources Corp20200117A65.1334.8533.3130.711.544.14
ARTWArts-Way Manufacturing Co Inc20200117A340.01173.2983.02146.6590.2726.64
ARVNArvinas, Inc20200117A56.3427.2314.8619.4212.387.81
ARWArrow Electronics, Inc.20200117A8.124.311.982.382.331.92
ARWRArrowhead Research Corporation20200117A10.5917.309.5513.467.753.84
ARYAARYA Sciences Acquisiton Corp.20200117A216.5851.62-25.32-15.3276.9366.94
ASBAssociated Banc-Corp20200117A5.105.634.413.841.221.79
ASCARDMORE SHIPPING CORPORATION20200117A33.3423.488.698.4214.7915.06
ASEAGlobal X FTSE Southeast Asia ET20200117ETF171.67105.49107.27105.49-1.780.00
ASETFlexShares Real Assets Allocati20200117ETF62.6027.7727.7727.770.000.00
ASFIAsta Funding Inc20200117A112.8159.9354.7054.705.235.23
ASGNASGN Incorporated20200117A11.9423.5517.3923.226.160.33
ASHAshland Global Holdings Inc.20200117A6.223.782.162.051.621.73
ASHRXtrackers Harvest CSI 300 China20200117ETF3.272.500.181.012.321.44
ASHSXtrackers Harvest CSI 500 China20200117ETF10.2523.0716.7212.716.3510.36
ASHXXtrackers MSCI China A Inclusio20200117ETF234.2110.2310.2310.230.000.00
ASIXAdvanSix Inc.20200117A28.1713.514.036.039.487.49
ASMAvino Silver & Gold Mines Ltd.20200117A79.4975.0738.7138.6836.3736.39
ASMBAssembly Biosciences, Inc20200117A32.9734.212.425.5131.7928.69
ASNAAscena Retail Group, Inc.20200117A48.5535.3210.269.5025.0725.83
ASPNAspen Aerogels, Inc.20200117A57.5331.5318.5619.6412.9711.89
ASPSAltisource Portfolio Solutions20200117A24.2218.9918.837.690.1511.30
ASPUASPEN GROUP, INC.20200117A41.2737.7625.3926.6712.3711.09
ASRTAssertio Therapeutics, Inc. Com20200117A81.2267.5137.9139.9329.6027.58
ASRVAmeriServ Financial Inc20200117A47.0631.7031.7031.700.000.00
ASTCAstrotech Corporation (DE) Comm20200117A294.44203.57150.40143.9753.1759.60
ASTEAstec Industries Inc20200117A32.4675.0346.8647.9128.1727.12
ASURAsure Software, Inc20200117A29.9615.976.745.909.2310.07
ASYSAmtech Systems Inc20200117A59.4058.6519.3018.1939.3540.46
ATAtlantic Power Corporation20200117A41.20111.6356.0377.5855.6034.05
ATECAlphatec Holdings, Inc.20200117A35.0277.8120.1516.2657.6661.55
ATENA10 NETWORKS INC20200117A20.6323.1918.9721.924.231.28
ATESTCTest Symbol Class C20200117A28.2414.0714.0513.980.010.09
ATESTGTEST SYMBOL20200117A32.0516.2316.2116.320.02-0.09
ATEXAnterix Inc. Common Stock20200117A39.0544.4315.7715.3728.6629.06
ATGEAdtalem Global Education Inc. C20200117A11.4513.503.344.8310.168.67
ATHAthene Holding Ltd. Class A Com20200117A4.543.632.622.551.001.08
ATHXAthersys, Inc. Common Stock20200117A90.68112.7989.4689.5623.3323.23
ATIAllegheny Technologies20200117A9.6210.638.769.311.871.32
ATIFATIF Holdings Limited Ordinary20200117A342.96179.0341.05120.35137.9858.68
ATKRAtkore International Group Inc.20200117A9.095.248.067.30-2.81-2.05
ATLCAtlanticus Holdings Corporation20200117A93.4160.3149.3746.0510.9314.25
ATLOAMES National Corp20200117A58.5523.1126.1522.97-3.040.14
ATMPiPath Select MLP ETN20200117ETF12.1924.4922.3222.582.181.93
ATNIATN International, Inc20200117A39.0517.6010.4910.567.117.04
ATNMActinium Pharmaceuticals, Inc20200117A42.1180.9453.0748.0527.8732.89
ATNXAthenex, Inc. Common Stock20200117A18.1226.7810.7021.0516.085.73
ATOAtmos Energy Corporation20200117A4.1014.143.544.5910.599.55
ATOMAtomera Incorporated Common Sto20200117A118.77124.3468.4769.1055.8755.23
ATOSAtossa Therapeutics, Inc. Commo20200117A101.06112.81107.95107.954.864.86
ATRAptarGroup, Inc.20200117A9.523.371.501.251.872.12
ATRAAtara Biotherapeutics, Inc20200117A26.2143.084.5816.8438.5026.25
ATRCAtriCure, Inc.20200117A15.987.080.931.526.155.56
ATROAstronics Corp20200117A19.4054.280.884.1753.4050.11
ATRSAntares Pharma, Inc.20200117A23.3933.2822.7524.8310.598.80
ATSGAir Transport Services Group, I20200117A12.596.243.263.452.982.78
ATTOAtento S.A.20200117A132.76118.7043.1450.1775.5668.53
ATUSAltice USA, Inc. Class A Common20200117A4.063.19-0.72-0.523.913.71
ATVIActivision Blizzard Inc.20200117A1.944.90-1.381.286.283.63
ATXIAvenue Therapeutics, Inc. Commo20200117A219.74222.5980.0983.83142.50138.76
AUBAtlantic Union Bankshares Corpo20200117A9.6391.90-2.36-6.6994.2698.60
AUBNAuburn National Bancorporation20200117A327.75107.74106.91106.910.830.83
AUDCAudioCodes Ltd20200117A23.0325.812.4317.1323.388.69
AUGAuryn Resources Inc. Common Sha20200117A124.89101.5557.8957.4343.6644.12
AUMNGolden Minerals Company20200117A164.52169.42124.61138.7644.8130.66
AUPHAurinia Pharmaceuticals Inc20200117A9.077.041.901.185.145.87
AUSFGlobal X Adaptive U.S. Factor E20200117ETF19.8512.819.049.043.783.78
AUTOAutoWeb, Inc. Common Stock20200117A273.65215.95174.22179.5741.7336.37
AUYYamana Gold, Inc.20200117A27.1321.528.2210.2513.3011.28
AVAAvista Corporation20200117A7.1616.070.31-0.0915.7716.17
AVAVAeroVironment, Inc.20200117A18.7515.6913.357.212.348.48
AVBAvalonBay Communities, Inc.20200117A4.2613.522.925.1910.598.33
AVCOAvalon GloboCare Corp. Common S20200117A88.9394.6778.7883.5515.8911.12
AVDAmerican Vanguard Corporation20200117A27.3638.4611.5111.4426.9527.02
AVDEAvantis International Equity ET20200117ETF24.7312.5916.9216.92-4.33-4.33
AVDVAvantis International Small Cap20200117ETF16.9511.129.8610.231.260.89
AVEMAvantis Emerging Markets Equity20200117ETF27.5221.9814.8914.897.097.09
AVEOAVEO Pharmaceuticals, Inc.20200117A72.4696.0864.3570.2631.9326.02
AVGOBroadcom Inc. Common Stock20200117A3.785.73-0.514.306.241.43
AVGRAvinger, Inc. Common Stock20200117A167.4098.3663.5170.5634.8527.80
AVIDAvid Technology Inc20200117A24.5643.8836.0141.277.862.61
AVLRAvalara, Inc.20200117A17.666.263.814.292.451.97
AVNSAvanos Medical, Inc.20200117A15.4211.768.1512.823.61-1.06
AVNWAviat Networks, Inc.20200117A259.33100.7789.5691.1611.219.61
AVROAVROBIO, Inc. Common Stock20200117A71.9245.6519.9835.3725.6710.27
AVTAvnet, Inc.20200117A6.609.126.056.723.072.40
AVTRAvantor, Inc.20200117A8.389.966.666.893.293.07
AVUSAvantis U.S. Equity ETF20200117ETF17.239.989.708.900.291.08
AVUVAvantis U.S. Small Cap Value ET20200117ETF14.5310.238.608.601.631.63
AVXLAnavex Life Sciences20200117A40.5533.1814.4315.5218.7617.67
AVYAvery Dennison Corp.20200117A6.204.461.37-0.933.105.40
AVYAAvaya Holdings Corp. Common Sto20200117A8.0413.275.185.628.107.66
AWIArmstrong World Industries, Inc20200117A9.785.332.942.472.392.86
AWKAmerican Water Works Company, I20200117A3.1511.150.344.6510.816.49
AWRAmerican States Water Company20200117A8.6112.794.404.428.398.37
AWREAware Inc20200117A90.4260.7260.7260.720.000.00
AWTMAware Ultra-Short Duration Enha20200117ETF6.485.937.057.05-1.12-1.12
AWXAvalon Holdings Corp.20200117A277.84206.37186.88188.3719.4918.01
AXAxos Financial, Inc. Common Sto20200117A10.6015.784.135.4411.6510.37
AXASAbraxas Petroleum Corporation20200117A56.5754.3245.3145.509.008.82
AXDXAccelerate Diagnostics, Inc.20200117A40.5017.875.066.4612.8111.41
AXEAnixter International Inc20200117A3.107.643.654.983.992.66
AXGNAxogen, Inc. Common Stock20200117A25.8414.981.932.5813.0512.41
AXGTAxovant Gene Therapies Ltd. Com20200117A73.8068.0034.9042.0133.1125.99
AXJLWisdomTree Asia-Pacific ex-Japa20200117ETF25.085.995.345.990.650.00
AXLAmerican Axle & Manufacturing H20200117A10.976.782.652.914.133.86
AXLAAxcella Health Inc. Common Stoc20200117A244.87162.12154.02154.448.107.69
AXNXAxonics Modulation Technologies20200117A30.6512.7111.409.871.312.84
AXPAmerican Express Company20200117A1.734.035.152.29-1.121.75
AXRAMREP Corporation20200117A381.9089.2156.9453.8132.2835.40
AXSAxis Capital Holders Limited20200117A6.923.361.241.732.121.63
AXSMAxsome Therapeutics, Inc20200117A21.5811.682.121.819.569.88
AXTAAxalta Coating Systems Ltd.20200117A3.493.181.021.132.162.05
AXTIAXT Inc20200117A29.1875.2765.0563.4510.2211.82
AXUAlexco Resource Corp.20200117A54.0745.3523.5023.6921.8621.68
AYAtlantica Yield plc20200117A10.999.646.466.993.182.65
AYIAcuity Brands, Inc.20200117A8.843.931.102.072.831.86
AYTUAytu BioScience, Inc. Common St20200117A255.68288.00309.23226.00-21.2462.00
AYXAlteryx, Inc.20200117A9.675.411.642.403.773.01
AZOAutoZone, Inc.20200117A12.516.703.673.862.922.74
AZPNAspen Technology Inc20200117A10.127.671.231.386.436.29
AZREAzure Power Global Limited20200117A264.7151.0929.7037.0421.3914.05
AZRXAzurRx BioPharma, Inc. Common S20200117A194.93160.10133.82135.0226.2825.09
AZZAZZ Inc.20200117A15.759.0417.20-5.49-8.1514.53
BBarnes Group Inc.20200117A14.5922.4122.7425.18-0.33-2.77
BABoeing Company20200117A2.671.770.420.681.361.09
BABInvesco Taxable Municipal Bond20200117ETF4.803.681.411.482.272.20
BACBank of America Corporation20200117A2.892.430.020.152.412.28
BAHBooz Allen Hamilton Holding Cor20200117A4.884.200.971.253.222.95
BALiPath Series B Bloomberg Cotton20200117ETN25.495.656.727.54-1.06-1.88
BAMBrookfield Asset Management Inc20200117A1.891.610.280.411.321.19
BANCBanc of California, Inc.20200117A16.0220.849.6111.5411.239.30
BANDBandwidth Inc. Class A Common S20200117A28.6411.594.586.057.015.54
BANFBancfirst Corp20200117A19.0015.539.949.405.606.14
BANRBanner Corp.20200117A10.2141.205.7713.7035.4327.51
BANXStoneCastle Financial Corporati20200117A67.9136.1134.6233.931.492.18
BAPCredicorp LTD20200117A14.606.090.982.045.114.05
BAPRInnovator S&P 500 Buffer ETF -20200117ETF38.5621.3621.3621.360.000.00
BASIBioanalytical Systems Inc20200117A154.79101.1459.6172.1741.5328.97
BATRALiberty Media Corporation Serie20200117A27.3487.336.821.9380.5185.40
BATRKLiberty Media Corporation Serie20200117A21.37111.24-1.43-2.39112.67113.63
BATTAmplify Advanced Battery Metals20200117ETF35.1924.7821.4624.263.320.53
BAUGInnovator S&P 500 Buffer ETF -20200117ETF27.976.00-2.70-11.208.7117.20
BAXBaxter International Inc.20200117A2.822.832.572.190.250.64
BBBlackBerry Limited20200117A14.9011.074.174.716.906.35
BBAXJPMorgan BetaBuilders Developed20200117ETF10.603.992.483.511.510.48
BBBYBed Bath & Beyond Inc20200117A6.576.36-0.400.206.766.16
BBCVirtus LifeSci Biotech Clinical20200117ETF40.6831.5027.3931.104.110.39
BBCAJPMorgan BetaBuilders Canada ET20200117ETF5.123.442.962.830.480.62
BBCPConcrete Pumping Holdings, Inc.20200117A80.9758.9637.5238.8421.4420.12
BBDCBarings BDC, Inc.20200117A27.1414.4510.7911.173.663.29
BBEUJPMorgan BetaBuilders Europe ET20200117ETF4.543.243.263.35-0.03-0.12
BBGIBeasley Broadcasting Group Inc20200117A110.5047.2582.6991.76-35.44-44.51
BBHVanEck Vectors Biotech ETF20200117ETF6.405.575.545.150.030.42
BBIBrickell Biotech, Inc. Common S20200117A194.57116.4476.0777.0440.3739.40
BBINJPMorgan BetaBuilders Internati20200117ETF4.003.391.491.491.911.91
BBIOBridgeBio Pharma, Inc. Common S20200117A80.5542.4718.1717.9624.3024.51
BBJPJPMorgan BetaBuilders Japan ETF20200117ETF4.403.962.602.701.371.27
BBPVirtus LifeSci Biotech Products20200117ETF44.0924.7722.0424.772.730.00
BBQBBQ Holdings, Inc. Common Stock20200117A271.33141.34135.71131.415.649.94
BBREJPMorgan BetaBuilders MSCI U.S.20200117ETF3.823.771.331.802.441.97
BBSAJPMorgan BetaBuilders 1-5 Year20200117ETF6.859.219.219.210.000.00
BBSIBarrett Business Services20200117A34.7617.836.208.7311.639.10
BBUBrookfield Business Partners L.20200117A23.1610.712.733.147.987.57
BBUSJPMorgan BetaBuilders U.S. Equi20200117ETF3.752.872.602.600.270.27
BBWBuild-A-Bear Workshop, Inc.20200117A50.5642.4019.1521.5423.2620.87
BBXBBX Capital Corporation Class A20200117A48.21144.2390.1097.7254.1446.51
BBYBest Buy Company, Inc.20200117A3.334.746.073.76-1.330.99
BCBrunswick Corporation20200117A9.893.371.411.641.961.73
BCBPBCB Bancorp Inc (NJ)20200117A26.93134.8915.5017.83119.39117.07
BCCBoise Cascade Company20200117A13.257.173.143.984.033.19
BCDAberdeen Standard Bloomberg All20200117ETF21.931.464.271.46-2.810.00
BCDABioCardia, Inc. Common Stock20200117A398.9296.5259.9959.9936.5336.53
BCEBCE, Inc.20200117A2.212.200.861.141.341.06
BCEIBONANZA CREEK ENERGY, INC.20200117A23.9712.924.645.838.297.10
BCELAtreca, Inc. Class A Common Sto20200117A102.7558.9621.7722.2937.1936.67
BCIAberdeen Standard Bloomberg All20200117ETF15.2816.3012.5912.623.713.67
BCLIBrainstorm Cell Therapeutics In20200117A43.2227.8924.2123.513.684.38
BCMiPath Pure Beta Broad Commodity20200117ETN19.257.697.697.690.000.00
BCMLBayCom Corp Common Stock20200117A112.7973.8643.7750.3530.0923.51
BCOThe Brink's Company20200117A14.068.9612.6910.79-3.72-1.83
BCOMB Communications Ltd20200117A211.97266.6245.3345.33221.29221.29
BCORBlucora, Inc.20200117A14.1555.112.593.1052.5252.01
BCOVBrightcove, Inc.20200117A31.2131.2716.3319.2814.9411.99
BCOW1895 Bancorp of Wisconsin, Inc.20200117A602.53557.84557.84557.840.000.00
BCPCBalchem Corporation20200117A32.9924.110.681.3223.4322.79
BCRXBioCryst Pharmaceuticals Inc20200117A37.1032.3518.3319.7014.0112.63
BCSFBain Capital Specialty Finance,20200117A16.108.805.687.113.111.69
BCTFBancorp 34, Inc. Common Stock20200117A51.5243.8543.8543.850.000.00
BDCBelden Inc.20200117A13.0319.1115.2517.123.861.99
BDCSUBS AG Exchange Traded Access S20200117ETN36.33284.122.732.73281.39281.39
BDCYETRACS 2xMonthly Leveraged Well20200117ETN126.85319.83319.83319.830.000.00
BDCZETRACS Wells Fargo Business Dev20200117ETN27.72131.65131.65131.650.000.00
BDECInnovator S&P 500 Buffer ETF -20200117ETF19.797.224.294.292.942.94
BDGEBridge Bancorp Inc20200117A39.1330.2823.1323.667.166.62
BDLFlanigan's Enterprises Inc20200117A478.26258.55269.57269.57-11.03-11.03
BDNBrandywine Realty Trust20200117A6.584.442.312.382.132.06
BDRBlonder Tongue Laboratories Inc20200117A777.38846.74378.27513.22468.47333.52
BDSIBioDelivery Sciences Internatio20200117A17.2315.1415.509.13-0.376.01
BDXBecton, Dickinson and Co.20200117A4.1012.398.828.983.583.41
BEBloom Energy Corporation20200117A13.7534.4425.0029.499.474.98
BEATBioTelemetry, Inc.20200117A16.2113.440.181.5113.2611.93
BELFABel Fuse Inc20200117A987.05697.85697.84697.100.010.75
BELFBBel Fuse Inc20200117A63.9653.0626.4133.1826.6519.88
BENFranklin Resources, Inc.20200117A4.143.482.61-1.840.875.32
BEPBrookfield Renewable Partners L20200117A6.434.942.543.052.401.89
BERYBerry Global Group, Inc.20200117A5.062.650.860.861.791.79
BFABrown-Forman Corporation Class20200117A32.0020.369.3811.4510.988.91
BFBBrown-Forman Corporation Class20200117A4.4814.102.022.1012.0912.01
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200117A8.653.982.131.991.861.99
BFCBank First Corporation Common S20200117A247.7366.8266.5664.880.261.94
BFINBankFinancial Corporation20200117A41.7840.4116.2212.2724.2028.14
BFITGlobal X Health & Wellness Them20200117ETF139.3754.1433.0633.0621.0921.09
BFORBarron's 400 ETF20200117ETF18.8611.236.9910.194.241.04
BFSSaul Centers, Inc.20200117A21.1220.0613.8515.746.224.32
BFSTBusiness First Bancshares, Inc.20200117A163.3494.4494.4494.440.000.00
BGBunge Limited20200117A5.5812.048.648.553.403.49
BGCPBGC Partners, Inc.20200117A17.8113.929.199.204.734.71
BGFVBig 5 Sporting Goods Corp20200117A52.8353.4024.3328.8129.1024.61
BGGBriggs & Stratton Corp.20200117A21.5821.6212.4214.119.217.52
BGIBirks Group Inc20200117A733.54822.88822.88822.880.000.00
BGRNiShares Global Green Bond ETF20200117ETF24.8523.1022.8722.87-0.02-0.02
BGSB&G Foods, Inc.20200117A7.549.783.203.416.586.36
BGSFBG Staffing Inc.20200117A56.85100.6322.5124.3378.1376.30
BHBiglari Holdings Inc. Class B C20200117A77.7438.2927.7632.0910.526.20
BHABiglari Holdings Inc. Class A C20200117A17.3413.24
BHATBlue Hat Interactive Entertainm20200117A259.35257.07259.21259.21-2.14-2.14
BHBBar Harbor Bankshares20200117A85.3448.0144.9745.273.032.74
BHCBausch Health Companies Inc.20200117A3.853.952.462.531.491.42
BHEBenchmark Electronics20200117A10.078.953.714.275.244.68
BHFBrighthouse Financial, Inc.20200117A7.2113.35-1.46-1.2614.8114.61
BHLBBerkshire Hills Bancorp, Inc.20200117A9.7218.044.088.1613.959.88
BHRBraemar Hotels & Resorts Inc. C20200117A29.3127.6317.6218.6210.019.01
BHTGBioHiTech Global, Inc. Common S20200117A265.12147.19120.54120.9626.6526.23
BHVNBiohaven Pharmaceutical Holding20200117A17.4510.695.746.054.954.64
BIBProShares Ultra NASDAQ Biotechn20200117ETF5.896.981.975.305.011.68
BIBLInspire 100 ETF20200117ETF14.926.645.145.611.501.03
BICKFirst Trust BICK Index Fund20200117ETF55.9038.7138.6538.650.060.06
BIGBig Lots, Inc.20200117A10.558.035.885.972.152.06
BIIBBiogen Inc. Common Stock20200117A5.673.61-0.242.173.851.44
BILSPDR Bloomberg Barclays 1-3 Mon20200117ETF1.090.890.890.890.000.00
BILLBill.com Holdings, Inc.20200117A25.0710.005.507.644.502.36
BIMIBOQI International Medical Inc.20200117A175.99137.74131.90131.905.845.84
BIOBio-Rad Laboratories, Inc.Class20200117A16.286.863.753.943.112.92
BIOBBio-Rad Laboratories, Inc. Clas20200117A87.1423.1816.3016.306.886.88
BIOCBiocept, Inc.20200117A32.4138.9635.2935.283.673.67
BIOLBiolase, Inc.20200117A145.66170.4492.67106.5577.7763.89
BIOXBioceres Crop Solutions Corp. O20200117A199.15107.525.794.45101.73103.07
BIPBrookfield Infrastructure Partn20200117A5.013.55-0.360.353.913.20
BISProShares UltraShort NASDAQ Bio20200117ETF8.976.482.702.433.784.06
BIVVanguard Intermediate-Term Bond20200117ETF1.510.770.700.680.070.09
BIZDVanEck Vectors BDC Income ETF20200117ETF14.088.577.038.491.540.07
BJBJs Wholesale Club Holdings, In20200117A7.637.144.655.362.491.78
BJANInnovator S&P 500 Buffer ETF -20200117ETF18.106.366.256.170.100.19
BJKVanEck Vectors Gaming ETF20200117ETF26.9612.260.885.7411.386.52
BJRIBJ's Restaurants, Inc.20200117A18.9242.06-7.09-5.0349.1647.09
BJULInnovator S&P 500 Buffer ETF -20200117ETF9.674.494.064.360.430.13
BJUNInnovator S&P 500 Buffer ETF -20200117ETF31.4125.8725.8725.870.000.00
BKBank of New York Mellon Corpora20200117A2.292.291.321.350.980.94
BKCCBlackRock Capital Investment Co20200117A20.0420.4614.0614.216.416.25
BKDBrookdale Senior Living, Inc.20200117A14.0618.8519.7618.35-0.900.51
BKEThe Buckle, Inc.20200117A12.3711.235.285.245.956.00
BKEPBlueknight Energy Partners L.P.20200117A119.7390.0974.2774.8015.8215.30
BKFiShares MSCI BRIC Index Fund20200117ETF17.7511.7411.5111.590.240.15
BKHBlack Hills Corporation20200117A6.3911.892.692.569.209.33
BKIBlack Knight, Inc. Common Stoc20200117A7.384.312.052.802.261.51
BKLNInvesco Senior Loan ETF20200117ETF4.386.234.404.401.831.83
BKNGBooking Holdings Inc. Common St20200117A9.444.761.932.302.672.34
BKRBaker Hughes Company20200117A4.585.12-2.08-0.827.205.94
BKSCBank of South Carolina20200117A42.0149.5041.4043.438.096.07
BKTIBK Technologies Corporation20200117A168.9067.5748.4748.6419.0918.92
BKUBankunited, Inc.20200117A6.043.691.082.122.601.56
BKYIBIO-key International, Inc. Com20200117A290.12221.44181.04187.4040.4034.04
BLBlackLine, Inc. Common Stock20200117A13.4643.6910.2710.1233.4233.57
BLBDBlue Bird Corporation Common St20200117A27.1660.28-9.33-1.7769.6162.05
BLCMBellicum Pharmaceuticals, Inc.20200117A63.1950.7323.3732.6727.3718.05
BLCNReality Shares Nasdaq NextGen E20200117ETF55.3835.0633.3333.331.731.73
BLDTopBuild Corp. Common Stock20200117A13.519.74-1.49-0.8011.2310.54
BLDPBallard Power Systems Inc.20200117A10.539.831.453.108.396.73
BLDRBuilders FirstSource, Inc.20200117A4.967.843.523.674.314.17
BLESInspire Global Hope ETF20200117ETF74.8173.4273.4273.420.000.00
BLFSBioLife Solutions Inc.20200117A37.1225.0610.0212.2915.0412.77
BLHYVirtus Newfleet Dynamic Credit20200117ETF58.0244.9344.9344.930.000.00
BLINBridgeline Digital Inc.20200117A218.13150.86101.82121.6449.0429.22
BLKBlackrock, Inc.20200117A5.593.125.776.03-2.65-2.91
BLKBBlackbaud, Inc.20200117A12.188.070.912.407.165.66
BLLBall Corporation20200117A4.196.61-0.28-0.126.896.73
BLMNBloomin' Brands, Inc. Common St20200117A10.0743.4612.1211.0131.3532.45
BLNKBlink Charging Co. Common Stock20200117A68.2973.1857.3363.7615.859.41
BLOKAmplify Transformational Data S20200117ETF10.5716.6616.5316.550.140.11
BLPHBellerophon Therapeutics, Inc.20200117A129.23136.3199.80106.0236.5130.29
BLUBELLUS Health Inc.20200117A67.0641.0824.2424.5816.8416.50
BLUEbluebird bio, Inc. Common Stock20200117A12.717.413.433.123.984.28
BLVVanguard Long-Term Bond ETF20200117ETF6.002.831.941.740.891.09
BLXBanco Latinoamericano de Comerc20200117A23.1326.7017.6017.629.109.09
BMIBadger Meter, Inc.20200117A14.7110.2611.4311.57-1.17-1.31
BMLPDorsey Wright MLP Index ETNs du20200117ETF42.96
BMOBank of Montreal20200117A1.762.031.201.110.830.92
BMRABIOMERICA INC20200117A122.6362.78-4.22-3.6267.0066.40
BMRCBank of Marin Bancorp20200117A42.6328.3322.3323.016.005.32
BMRNBioMarin Pharmaceuticals Inc20200117A6.177.863.243.534.624.33
BMTCBryn Mawr Bank Corp20200117A37.2733.5729.2529.904.313.67
BMYBristol-Myers Squibb Co.20200117A1.574.22-3.221.487.442.74
BNDVanguard Total Bond Market20200117ETF1.190.810.440.450.370.36
BNDCFlexShares Core Select Bond Fun20200117ETF23.45242.41242.41242.410.000.00
BNDWVanguard Total World Bond ETF20200117ETF4.291.581.781.79-0.20-0.21
BNDXVanguard Total International Bo20200117ETF1.761.261.191.180.070.08
BNEDBarnes & Noble Education, Inc20200117A39.1634.432.9928.9931.445.45
BNFTBenefitfocus, Inc.20200117A21.2534.011.213.4132.8130.60
BNGOBionano Genomics, Inc. Common S20200117A87.2471.9751.0350.8620.9421.11
BNKDMicroSectorsTM U.S. Big Banks I20200117ETN31.4142.4742.4742.470.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200117ETN20.49
BNKUMicroSectorsTM U.S. Big Banks I20200117ETN22.308.6718.368.67-9.680.00
BNKZMicroSectorsTM U.S. Big Banks I20200117ETN25.62
BNOVInnovator S&P 500 Buffer ETF -20200117ETF27.8414.4015.2715.27-0.87-0.87
BNSBank of Nova Scotia20200117A1.831.970.310.791.661.18
BNSOBonso Electronic International20200117A450.24349.70342.72342.726.986.98
BOCHBank of Commerce Holdings (CA)20200117A59.23216.3713.4513.73202.91202.64
BOCTInnovator S&P 500 Buffer ETF -20200117ETF16.0216.4617.0817.32-0.62-0.86
BOHBank of Hawaii Corp.20200117A11.606.022.932.703.093.32
BOKFBOK Financial Corp20200117A15.495.990.723.035.272.96
BOMNBoston Omaha Corporation Class20200117A55.91106.689.3611.0197.3295.68
BONDPIMCO Active Bond Exchange-Trad20200117ETF4.263.252.552.650.700.60
BOOMDMC Global Inc. Common Stock20200117A24.819.918.288.061.631.84
BOOTBoot Barn Holdings, Inc.20200117A11.295.851.252.124.603.73
BORRBorr Drilling Limited Common sh20200117A136.74100.1798.5397.501.642.67
BOSCB.O.S. Better On-Line Solutions20200117A104.5152.6642.6651.1710.001.49
BOSSGlobal X Founder-Run Companies20200117ETF52.8419.7915.0115.024.784.77
BOTJBank of the James Financial Gro20200117A353.3272.2872.2872.280.000.00
BOTZGlobal X Funds Global X Robotic20200117ETF4.638.231.382.606.855.62
BOUTInnovator IBD Breakout Opportun20200117ETF44.0947.6958.9048.15-11.21-0.45
BOXBOX, INC.20200117A7.5120.6814.0117.556.683.14
BOXLBoxlight Corporation Class A Co20200117A108.8293.6758.1963.2635.4730.41
BPFHBoston Private Financial Holdin20200117A8.6850.5115.0516.7035.4733.84
BPMCBlueprint Medicines Corporation20200117A26.7428.6924.3329.734.35-1.04
BPMPBP Midstream Partners LP Common20200117A20.1610.777.007.663.773.11
BPMXBioPharmX Corporation20200117A74.27110.2148.8846.1761.4364.14
BPOPPopular Inc20200117A6.503.500.500.893.002.61
BPRNThe Bank of Princeton20200117A124.4943.3258.5441.41-15.221.92
BPTBP Prudhoe Bay Royalty Trust20200117A23.3318.206.707.6111.5010.59
BPTHBio-Path Holdings Inc20200117A65.0154.7739.6940.5315.0814.24
BPYBrookfield Property Partners L.20200117A5.095.721.752.043.973.69
BRBroadridge Financial Solutions20200117A5.5024.308.1912.8916.1111.42
BRBRBellRing Brands, Inc.20200117A33.1215.125.337.979.797.15
BRBSBlue Ridge Bankshares, Inc.20200117A211.53349.92-185.29-185.29535.21535.21
BRCBrady Corporation20200117A13.2122.7215.1117.537.615.18
BREWCraft Brew Alliance, Inc.20200117A6.597.676.586.741.090.94
BRFVanEck Vectors Brazil Small-Cap20200117ETF48.4724.3921.2820.713.113.67
BRGBluerock Residential Growth REI20200117A16.8812.806.536.956.275.85
BRIDBridgford Foods Corp20200117A415.72269.04237.88241.3631.1627.68
BRKABerkshire Hathaway Inc.20200117A0.000.00
BRKBBERKSHIRE HATHAWAY Class B20200117A1.534.531.822.272.722.26
BRKLBrookline Bancorp Inc20200117A11.13160.63-13.71-13.71174.34174.34
BRKRBruker Corporation20200117A9.824.981.481.623.503.36
BRKSBrooks Automation Inc20200117A10.546.386.286.950.10-0.58
BRMKBroadmark Realty Capital Inc. C20200117A11.757.071.742.195.334.89
BRNBarnwell Industries, Inc.20200117A397.10254.63291.09281.92-36.46-27.29
BROBrown & Brown, Inc.20200117A2.782.050.860.911.191.14
BROGBrooge Energy Limited Ordinary20200117A312.94193.08171.35176.1921.7316.89
BRPBRP Group, Inc. Class A Common20200117A94.9944.8240.1742.624.652.21
BRPABig Rock Partners Acquisition C20200117A780.62419.48148.64185.49270.83233.99
BRTBRT Apartments Corp20200117A58.8365.9553.9554.3812.0011.57
BRXBRIXMOR PROPERTY GROUP INC.20200117A4.905.422.753.882.661.54
BRYBerry Corporation (bry) Common20200117A23.6224.1111.7712.6512.3511.47
BRZUDirexion Daily MSCI Brazil Bull20200117ETF3.413.031.451.621.581.40
BSAEInvesco BulletShares 2021 USD E20200117ETF42.940.00
BSBEInvesco BulletShares 2022 USD E20200117ETF42.0939.8539.8539.850.000.00
BSBKBogota Financial Corp. Common S20200117A29.6824.2919.7320.024.564.27
BSCEInvesco BulletShares 2023 USD E20200117ETF38.2524.8224.8224.820.000.00
BSCKInvesco BulletShares 2020 Corpo20200117ETF4.793.372.842.840.520.52
BSCLInvesco BulletShares 2021 Corpo20200117ETF4.703.332.452.450.880.88
BSCMInvesco BulletShares 2022 Corpo20200117ETF4.646.406.406.400.000.00
BSCNInvesco BulletShares 2023 Corpo20200117ETF4.696.696.506.420.190.26
BSCOInvesco BulletShares 2024 Corpo20200117ETF8.894.103.683.670.420.43
BSCPInvesco BulletShares 2025 Corpo20200117ETF6.863.031.851.851.181.18
BSCQInvesco BulletShares 2026 Corpo20200117ETF7.844.263.214.071.050.20
BSCRInvesco BulletShares 2027 Corpo20200117ETF9.085.304.294.301.010.99
BSCSInvesco BulletShares 2028 Corpo20200117ETF19.177.747.517.510.230.23
BSCTInvesco BulletShares 2029 Corpo20200117ETF26.1414.3313.6413.640.690.69
BSDEInvesco BulletShares 2024 USD E20200117ETF34.3830.1030.1030.100.000.00
BSEPInnovator S&P 500 Buffer ETF -20200117ETF22.18
BSETBassett Furniture Industries I20200117A73.3874.2863.4164.7910.879.49
BSGMBioSig Technologies, Inc. Commo20200117A75.67120.8743.2843.0477.5977.83
BSIGBrightSphere Investment Group I20200117A19.1530.2238.1717.93-7.9512.29
BSJKInvesco BulletShares 2020 High20200117ETF4.574.781.661.673.113.11
BSJLInvesco BulletShares 2021 High20200117ETF4.033.831.671.682.162.15
BSJMInvesco BulletShares 2022 High20200117ETF4.186.375.606.270.770.10
BSJNInvesco BulletShares 2023 High20200117ETF4.396.976.616.720.370.25
BSJOInvesco BulletShares 2024 High20200117ETF3.984.763.363.381.401.38
BSJPInvesco BulletShares 2025 High20200117ETF4.082.952.422.860.530.09
BSJQInvesco BulletShares 2026 High20200117ETF19.705.945.935.930.020.01
BSJRInvesco BulletShares 2027 High20200117ETF12.543.671.611.612.062.06
BSMBlack Stone Minerals, L.P.20200117A17.3714.44-17.32-3.8231.7618.26
BSMLInvesco BulletShares 2021 Munic20200117ETF12.3310.2710.2710.270.000.00
BSMMInvesco BulletShares 2022 Munic20200117ETF14.8814.7114.7114.710.000.00
BSMNInvesco BulletShares 2023 Munic20200117ETF11.947.547.547.540.000.00
BSMOInvesco BulletShares 2024 Munic20200117ETF10.7511.4111.4111.410.000.00
BSMPInvesco BulletShares 2025 Munic20200117ETF10.979.229.109.100.120.12
BSMQInvesco BulletShares 2026 Munic20200117ETF15.159.639.039.630.600.00
BSMRInvesco BulletShares 2027 Munic20200117ETF15.7114.9814.9814.980.000.00
BSMSInvesco BulletShares 2028 Munic20200117ETF16.5915.6315.6615.63-0.030.00
BSMTInvesco BulletShares 2029 Munic20200117ETF16.829.268.758.750.510.51
BSQRBSQUARE Corporation20200117A607.44313.62253.52254.2060.1059.42
BSRRSierra Bancorp20200117A60.8723.5613.1013.2810.4710.28
BSTCBioSpecifics Technologies Corp.20200117A49.9418.6411.2413.857.404.79
BSVVanguard Short-Term Bond ETF20200117ETF1.240.690.610.550.070.14
BSVNBank7 Corp. Common stock20200117A128.841017.291017.291017.290.000.00
BSXBoston Scientific Corp.20200117A2.373.08-3.910.536.992.55
BTAIBioXcel Therapeutics, Inc. Comm20200117A106.2957.3723.0825.4434.2931.93
BTALAGFiQ U.S. Market Neutral Anti-20200117ETF21.2912.4311.2511.031.181.40
BTEBaytex Energy Corporation20200117A73.9264.7336.8238.7127.9226.03
BTECPrincipal Healthcare Innovators20200117ETF23.6310.88-3.582.5714.468.31
BTGB2Gold Corp.20200117A24.0419.1411.3412.287.806.85
BTNBallantyne Strong, Inc20200117A171.26122.5858.4799.2364.1223.35
BTUPeabody Energy Corporation20200117A14.1711.336.817.394.543.96
BUGGlobal X Cybersecurity ETF20200117ETF55.7145.1035.6535.599.459.51
BULPacer US Cash Cows Growth ETF20200117ETF29.5017.4417.4517.45-0.01-0.01
BURLBURLINGTON STORES, INC.20200117A9.452.991.271.801.731.19
BUYUSCF SummerHaven SHPEI Index Fu20200117ETF81.79
BUYNUSCF SummerHaven SHPEN Index Fu20200117ETF57.2231.0718.706.3112.3824.76
BVBrightView Holdings, Inc. Commo20200117A27.4837.2029.7330.997.476.21
BVALBrand Value ETF20200117ETF16.5222.6922.6122.390.080.30
BVSNBroadvision Inc Com20200117A318.03410.26233.11234.63177.14175.62
BWBabcock & Wilcox Enterprises, I20200117A66.6056.3610.8410.2145.5246.15
BWABorgWarner Inc.20200117A5.043.25-3.96-4.677.217.92
BWBBridgewater Bancshares, Inc. Co20200117A43.2343.0112.2011.8530.8031.16
BWENBroadwind Energy Inc20200117A184.62140.0856.9964.0283.0976.06
BWFGBankwell Financial Group Inc20200117A88.1028.382.692.8625.6925.52
BWXSPDR Bloomberg Barclays Interna20200117ETF3.683.343.103.130.240.21
BWXTBWX Technologies, Inc.20200117A6.512.881.341.501.541.38
BWZSPDR Bloomberg Barclays Short T20200117ETF33.7913.9511.6613.342.290.61
BXThe Blackstone Group Inc. Class20200117A2.903.27-0.380.443.652.83
BXCBlueLinx Holdings Inc.20200117A45.6330.905.854.9925.0525.91
BXGBluegreen Vacations Corporation20200117A62.6039.9417.8318.3522.1121.59
BXMTBlackstone Mortgage Trust, Inc.20200117A2.853.720.280.233.433.49
BXPBoston Properties, Inc.20200117A4.113.585.955.78-2.37-2.21
BXRXBaudax Bio, Inc. Common Stock20200117A226.53211.8867.5962.37144.29149.51
BXSBancorpSouth, Inc.20200117A7.5515.363.0910.3912.284.97
BYByline Bancorp, Inc. Common Sto20200117A14.17129.33130.53130.56-1.20-1.23
BYDBoyd Gaming Corporation20200117A7.509.365.945.843.413.53
BYFCBroadway Financial Corp/Del20200117A436.39223.49203.90215.4419.598.06
BYLDiShares Yield Optimized Bond ET20200117ETF5.625.415.345.340.070.07
BYNDBeyond Meat, Inc. Common Stock20200117A10.317.453.424.024.033.43
BYSIBeyondSpring Inc. Ordinary Shar20200117A79.3963.5527.9532.3135.6031.24
BZHBeazer Homes USA, Inc. New20200117A18.8810.270.100.9510.179.32
BZQProShares UltraShort MSCI Brazi20200117ETF5.525.092.353.072.742.02
CCitigroup Inc.20200117A1.301.944.363.26-2.41-1.32
CAAPCorporacion America Airports S.20200117A44.1024.7214.6214.6210.1010.10
CAASChina Automotive Systems, Inc.20200117A129.5681.2948.5949.2532.7032.05
CABACabaletta Bio, Inc. Common Stoc20200117A171.77121.7645.5345.3076.2476.47
CABOCable One, Inc.20200117A7.458.468.899.180.250.01
CACCamden National Corporation20200117A31.3020.2331.8632.00-11.63-11.77
CACCCredit Acceptance Corp20200117A37.8622.7615.8216.286.866.34
CACGClearBridge All Cap Growth ETF20200117ETF29.3128.6627.6828.040.970.62
CACICACI INTERNATIONAL CLA20200117A13.897.562.392.535.175.03
CADECadence Bancorporation20200117A5.985.6710.3810.88-4.71-5.21
CAECAE INC20200117A4.764.511.671.382.843.12
CAGConagra Brands, Inc.20200117A3.342.770.791.391.981.38
CAHCardinal Health, Inc.20200117A4.242.830.941.291.901.54
CAICAI International, Inc.20200117A28.1024.3011.6516.6712.667.63
CAKECheesecake Factory (The)20200117A8.6512.687.389.255.313.44
CALCaleres Inc20200117A21.0113.449.8810.383.563.06
CALACalithera Biosciences, Inc20200117A44.4238.3711.1822.6427.1915.73
CALFPacer US Small Cap Cash Cows 1020200117ETF7.085.675.246.070.44-0.39
CALMCal-Maine Foods Inc20200117A11.4421.708.307.9613.4013.74
CALXCALIX, INC.20200117A21.5924.6015.3422.899.261.71
CAMPCalAmp Corp.20200117A17.0515.62-2.33-1.4817.9617.10
CAMTCamtek Ltd20200117A30.1927.8416.8019.7611.038.08
CAPEiPath Shiller CAPE ETN20200117ETN14.0113.0212.0212.780.990.23
CAPLCrossAmerica Partners LP Common20200117A55.6045.8917.5821.2828.3224.61
CAPRCapricor Therapeutics Inc20200117A173.25104.1623.3241.6280.8562.55
CARAvis Budget Group, Inc.20200117A11.3121.4514.6315.006.816.45
CARACara Therapeutics, Inc.20200117A16.5211.715.827.355.904.36
CARECARTER BANK & TRUST MARTINSVILL20200117A114.90163.2836.2437.41127.04125.87
CARGCarGurus, Inc. Class A Common S20200117A14.0618.203.8615.3814.332.82
CAROCarolina Financial Corp.20200117A10.5150.1018.9815.4731.1234.63
CARSCars.com Inc. Common Stock20200117A16.3816.9211.2011.805.725.11
CARVCarver Bancorp, Inc.20200117A248.09115.13117.05117.05-1.91-1.91
CARZFirst Trust NASDAQ Global Auto20200117ETF34.1818.5016.8216.751.681.76
CASACasa Systems, Inc. Common Stock20200117A30.9843.4715.5915.1527.8828.32
CASHMeta Financial Group, Inc.20200117A10.5950.13-4.92-3.5755.0553.70
CASICASI Pharmaceuticals, Inc.20200117A52.2265.80-19.27-17.9885.0783.78
CASSCass Information Systems Inc20200117A40.2124.4615.2416.779.227.69
CASYCasey's General Stores Inc20200117A9.724.52-2.32-3.406.847.92
CATCaterpillar Inc.20200117A2.734.177.402.11-3.232.06
CATBCatabasis Pharmaceuticals, Inc20200117A65.1551.2436.7034.2714.5416.96
CATCCAMBRIDGE BANCORP20200117A141.3686.9080.0884.306.822.60
CATHGlobal X S&P 500 Catholic Value20200117ETF11.254.914.494.320.410.59
CATMCardtronics plc Class A Ordinar20200117A10.636.571.270.575.306.00
CATOCATO CORP20200117A14.5720.8615.4217.005.443.86
CATSCatasys Inc. Common Stock20200117A80.8480.8328.1868.3952.6512.44
CATYCathay General Bancorp20200117A10.15156.5933.9033.85122.69122.74
CBChubb Limited20200117A2.999.537.447.102.082.43
CBANColony Bankcorp Inc20200117A351.64212.79333.69333.71-120.91-120.92
CBATCBAK Energy Technology, Inc. Co20200117A258.77299.35285.10292.0914.267.26
CBAYCymabay Therapeutics20200117A48.5736.7813.4519.0923.3317.69
CBBCincinnati Bell Inc.20200117A11.3611.155.609.055.562.11
CBFVCB Financial Services, Inc. (PA20200117A225.51154.38154.37154.390.01-0.01
CBIOCatalyst Biosciences, Inc.20200117A55.9533.662.66-3.0731.0036.73
CBLCBL& Associates Properties, Inc20200117A95.9272.9358.1858.1614.7514.77
CBLICleveland Biolabs, Inc20200117A308.74132.47110.29112.2122.1720.25
CBMBCBM Bancorp, Inc.20200117A22.0727.4127.6127.61-0.20-0.20
CBMGCellular Biomedicine Group, Inc20200117A69.2565.7011.4515.1654.2550.54
CBNKCapital Bancorp, Inc.20200117A98.97219.09115.89115.68103.20103.41
CBOECboe Global Markets, Inc.20200117A7.213.891.381.502.512.39
CBONVanEck Vectors ChinaAMC China B20200117ETF53.1016.0616.0616.060.000.00
CBPOChina Biologic Products Holding20200117A29.8015.099.8010.085.285.01
CBRECBRE GROUP, INC.20200117A4.9211.332.843.288.488.05
CBRLCracker Barrel Old Country Stor20200117A9.436.93-5.990.7712.926.16
CBSHCommerce Bancshares Inc20200117A4.982.801.211.681.591.12
CBTCabot Corporation20200117A13.618.695.145.023.553.67
CBTXCBTX, Inc. Common Stock20200117A52.3336.0916.0316.4420.0619.65
CBUCommunity Bank System20200117A7.6816.545.703.0210.8413.52
CBZCBIZ, Inc.20200117A11.9727.526.418.5921.1118.93
CCThe Chemours Company20200117A8.506.002.802.763.203.24
CCBCoastal Financial Corporation20200117A222.12265.0296.8697.28168.16167.73
CCBGCapital City Bank Group Inc20200117A37.2615.939.5211.297.215.44
CCCClarivate Analytics Plc Ordinar20200117A9.5328.6226.8027.091.831.53
CCCLChina Ceramics Co. Ltd.20200117A122.42114.3779.6580.2234.7234.15
CCDCalamos Dynamic Convertible & I20200117A17.6119.5210.119.509.4210.03
CCEPCoca-Cola European Partners plc20200117A3.771.880.991.480.890.39
CCFChase Corporation20200117A121.6188.7785.1085.583.663.19
CCHCollier Creek Holdings Class A20200117A88.70112.632.347.79110.29104.83
CCICrown Castle Intl. Corp.20200117A4.072.70-3.37-3.066.075.75
CCJCameco Corporation20200117A11.369.953.213.796.746.15
CCKCrown Holdings Inc.20200117A5.172.481.270.791.211.69
CCLCarnival Corporation20200117A2.282.772.372.300.400.47
CCLPCSI Compressco LP20200117A85.8150.8932.1730.1818.7220.71
CCMPCabot Microelectronics Corp20200117A17.9230.6526.6427.334.013.32
CCNECNB Financial Corp/PA20200117A78.59206.8922.8723.63184.02183.26
CCOClear Channel Outdoor Holdings,20200117A33.2526.631.96-0.3124.6826.95
CCOICogent Communications Holdings,20200117A9.0644.57-9.07-7.3753.6551.94
CCORCore Alternative Capital20200117ETF26.3013.8613.8313.860.030.00
CCRCONSOL Coal Resources LP20200117A71.5851.6440.3938.3111.2513.33
CCRCChina Customer Relations Center20200117A330.83475.18458.34458.3416.8516.85
CCRNCross Country Healthcare Inc20200117A23.0935.183.64-6.6531.5441.83
CCSCENTURY COMMUNITIES, INC.20200117A15.8811.917.738.204.183.71
CCXChurchill Capital Corp II Class20200117A66.4431.2927.3227.333.973.96
CCXIChemoCentryx, Inc.20200117A16.6915.212.764.4612.4510.75
CDAYCeridian HCM Holding20200117A9.814.331.332.022.992.31
CDCVictoryShares US EQ Income Enha20200117ETF4.598.677.347.301.331.37
CDECoeur Mining, Inc.20200117A17.4013.5113.4712.900.020.60
CDEVCentennial Resource Development20200117A23.1517.245.997.5911.259.60
CDLVictoryShares US Large Cap High20200117ETF13.675.375.315.320.060.05
CDLXCardlytics, Inc. Common Stock20200117A25.6224.1514.3816.639.777.52
CDMOAvid Bioservices, Inc. Common S20200117A36.8081.7426.7926.3454.9555.40
CDNACareDx, Inc.20200117A20.8159.575.643.4553.9456.12
CDNSCadence Design Systems20200117A3.389.099.212.86-0.126.23
CDORCondor Hospitality Trust, Inc.20200117A9.037.813.233.234.584.58
CDRCedar Realty Trust, Inc20200117A35.9873.3521.8713.1051.4960.25
CDTXCidara Therapeutics, Inc.20200117A98.5065.6234.8340.7930.7824.82
CDWCDW Corporation20200117A5.075.890.841.135.054.76
CDXCChromaDex Corporation20200117A45.7452.99-3.47-3.7956.4656.77
CDXSCodexis, Inc.20200117A18.1663.68-2.47-2.3066.1565.98
CDZICADIZ, Inc.20200117A17.8576.84-0.9811.4277.8265.43
CECelanese Corporation Common Sto20200117A4.767.00-1.00-1.538.008.53
CECECeco Environmental Corp20200117A40.59267.80-12.38-11.94280.18279.74
CEFSSaba Closed-End Funds ETF20200117ETF49.5519.1316.5116.722.612.40
CEICamber Energy, Inc20200117A84.0161.3048.8047.4012.4913.90
CEIXCONSOL Energy Inc.20200117A25.1611.78-1.29-0.6513.0712.43
CELCellcom Israel, Ltd.20200117A82.8031.0928.9128.912.182.18
CELCCelcuity Inc. Common Stock20200117A521.67157.4646.4652.08111.00105.38
CELHCelsius Holdings, Inc. Common S20200117A36.2730.413.416.3727.0024.13
CELPCypress Environmental Partners,20200117A198.84120.4038.3339.8882.0780.52
CEMBiShares J.P. Morgan EM Corporat20200117ETF18.5215.3714.6914.890.680.49
CEMIChembio diagnostics, Inc.20200117A151.1794.8375.8776.8018.9518.02
CENTCentral Garden and Pet Co20200117A27.45204.7426.3627.54178.38177.20
CENTACentral Garden & Pet Company20200117A16.8673.9825.4026.0548.5847.93
CENXCentury Aluminum Co20200117A14.8515.063.182.6811.8812.38
CEPUCentral Puerto S.A. American De20200117A60.2144.1728.8230.7815.3513.38
CEQPCrestwood Equity Partners LP20200117A9.615.81-0.271.426.084.39
CERCCerecor Inc.20200117A97.0557.0329.5033.0227.5224.01
CERNCerner Corp20200117A4.2725.2010.2810.0914.9215.11
CERSCerus Corp20200117A25.6319.513.334.3416.1815.14
CETVCentral European Media Enterpri20200117A22.1631.6828.2438.793.43-7.11
CETXCEMTREX INC.20200117A69.2358.6245.8050.3612.868.27
CEVACEVA Inc.20200117A24.37145.01-3.84-2.83148.85147.84
CEWWisdomTree Emerging Currency S20200117ETF20.498.978.978.970.000.00
CEYVictoryShares Emerging Market H20200117ETF29.4725.5612.0425.5613.520.00
CEZVictoryShares Emerging Market V20200117ETF29.8417.2017.2017.200.000.00
CFCF Industries Holding, Inc.20200117A5.122.55-0.53-0.893.083.44
CFAVictoryShares US 500 Volatility20200117ETF4.943.733.893.85-0.16-0.11
CFBCrossFirst Bankshares, Inc. Com20200117A132.57332.5137.2637.40295.25295.11
CFBICommunity First Bancshares, Inc20200117A404.59286.70286.70286.700.000.00
CFBKCentral Federal Corporation20200117A160.6136.5840.5640.56-3.98-3.98
CFFACF Finance Acquisition Corp. Cl20200117A145.28145.36141.79142.873.572.48
CFFIC&F Financial Corp20200117A126.3186.1988.0885.90-1.880.30
CFGCitizens Financial Group, Inc.20200117A3.305.603.653.131.962.48
CFMSConformis, Inc. Common Stock20200117A96.1271.7149.2549.0222.4722.69
CFOVictoryShares US 500 Enhanced V20200117ETF6.238.135.947.892.190.23
CFRCullen/Frost Bankers Inc.20200117A7.314.301.281.343.022.96
CFRXContraFect Corporation20200117A98.6390.9081.5585.919.344.98
CFXColfax Corporation20200117A6.685.884.484.151.421.75
CGThe Carlyle Group Inc. Common S20200117A6.054.061.802.082.261.98
CGACHINA GREEN AGRICULTURE INC20200117A107.4395.5878.9182.3216.6713.26
CGBDTCG BDC, Inc. Common Stock20200117A7.9036.4911.8412.9924.6423.50
CGCCanopy Growth Corporation Commo20200117A10.5511.998.568.823.433.17
CGENCompugen Ltd20200117A53.7786.9013.5916.2873.3170.62
CGIXCancer Genetics, Inc. Common St20200117A113.3065.1623.2824.9241.8840.24
CGNXCognex Corp20200117A7.345.154.143.701.011.45
CGOCalamos Global Total Return Fun20200117A46.5948.68-7.93-7.7056.6156.38
CGWInvesco S&P Global Water Index20200117ETF13.659.9810.319.80-0.330.18
CHADDirexion Daily CSI 300 China A20200117ETF16.9910.9111.2911.11-0.38-0.20
CHAPChaparral Energy, Inc.20200117A145.27122.4642.8861.5579.5860.92
CHAUDirexion Daily CSI 300 China A20200117ETF4.123.593.702.46-0.111.13
CHCIComstock Holding Companies, Inc20200117A192.46107.8431.3177.8576.5229.99
CHCOCity Holding Co20200117A18.4218.5112.5213.315.995.20
CHCTCommunity Healthcare Trust Inco20200117A17.9726.05-2.875.5928.9220.46
CHDChurch & Dwight Co., Inc.20200117A3.198.211.141.117.077.10
CHDNChurchill Downs Inc20200117A12.036.052.332.923.723.12
CHEChemed Corporation20200117A18.788.695.216.173.482.51
CHEFThe Chef's Warehouse Inc20200117A20.4825.798.4110.1017.3815.70
CHEKCheck-Cap Ltd.20200117A132.95106.1965.4265.4240.7740.77
CHEPAGFiQ U.S. Market Neutral Value20200117ETF196.52
CHFSCHF Solutions, Inc. Common Stoc20200117A127.23110.5589.4089.4021.1521.15
CHGGCHEGG, INC.20200117A5.366.211.601.634.614.58
CHGXChange Finance U.S. Large Cap F20200117ETF34.238.1811.558.18-3.370.00
CHHChoice Hotels Intnl.20200117A4.992.400.210.192.182.20
CHICalamos Convertible Opportuniti20200117A15.6829.597.707.6521.9021.94
CHICGlobal X MSCI China Communicati20200117ETF206.27610.60165.34610.60445.260.00
CHIEGlobal X MSCI China Energy ETF20200117ETF1407.56195.60195.60195.600.000.00
CHIHGlobal X MSCI China Health Care20200117ETF83.5259.9059.9059.900.000.00
CHIIGlobal X MSCI China Industrials20200117ETF290.080.00
CHIKGlobal X MSCI China Information20200117ETF35.16105.65105.06105.240.600.42
CHILGlobal X MSCI China Large-Cap 520200117ETF328.80555.73555.73555.730.000.00
CHIMGlobal X MSCI China Materials E20200117ETF168.2645.0945.0945.090.000.00
CHIQGlobal X MSCI China Consumer Di20200117ETF13.9612.548.889.993.662.56
CHIRGlobal X MSCI China Real Estate20200117ETF59.5322.33-30.23-20.8652.5743.19
CHISGlobal X MSCI China Consumer St20200117ETF43.0225.5024.5524.550.960.96
CHIUGlobal X MSCI China Utilities E20200117ETF63.6599.0299.0299.020.000.00
CHIXGlobal X MSCI China Financials20200117ETF57.3120.5820.2320.320.340.26
CHKChesapeake Energy Corp.20200117A10.2614.5511.3712.933.211.65
CHKPCheck Point Software Technologi20200117A4.302.550.872.791.67-0.25
CHMAChiasma, Inc. Common Stock20200117A28.2873.59-0.6559.5774.2414.02
CHMGChemung Financial Corp20200117A172.9690.3588.5689.021.791.33
CHMICHERRY HILL MORTGAGE INVESTMENT20200117A10.9910.173.123.627.056.55
CHNALoncar China BioPharma ETF20200117ETF84.6431.4727.9227.923.563.56
CHNGChange Healthcare Inc. Common S20200117A15.799.752.866.966.892.79
CHNRChina Natural Resources, Inc.20200117A266.32123.64123.23123.230.410.41
CHRACharah Solutions, Inc Common St20200117A100.87183.91213.18212.77-29.27-28.85
CHRSCoherus BioSciences, Inc.20200117A19.4659.0112.239.1346.7849.88
CHRWC.H. Robinson Worldwide, Inc.20200117A5.336.497.755.83-1.260.65
CHSChicos FAS, Inc.20200117A24.1822.838.218.5114.6214.32
CHTRCharter Comm Inc Del CL A New20200117A6.328.046.006.292.051.75
CHUYChuy's Holdings, Inc. Common St20200117A24.10201.363.875.05197.49196.31
CHWCalamos Global Dynamic Income F20200117A13.146.994.224.402.772.59
CHWYChewy, Inc.20200117A8.145.460.942.344.523.12
CHYCalamos Convertible and High In20200117A9.885.294.214.261.081.03
CICIGNA Corporation20200117A5.592.3110.089.97-7.78-7.66
CIACitizens, Inc.20200117A41.001011.181006.881007.234.303.95
CIBRFirst Trust Exchange-Traded Fun20200117ETF22.9713.595.726.337.877.26
CIDVictoryShares International Hig20200117ETF29.6316.9116.9116.910.000.00
CIDMCinedigm Corp.20200117A277.47198.3083.0383.03115.27115.27
CIENCiena Corporation20200117A4.153.480.021.903.461.58
CIFSChina Internet Nationwide Finan20200117A136.15124.61122.99120.711.613.90
CIGIColliers International Group In20200117A13.529.411.692.267.727.15
CILVictoryShares International Vol20200117ETF26.967.897.897.890.000.00
CIMChimera Investment Corp.20200117A4.813.570.790.342.773.22
CINFCincinnati Financial Corp20200117A6.205.7813.95-2.93-8.178.70
CINRCINER RESOURCES LP20200117A89.7045.2240.2740.264.954.95
CIOCITY OFFICE REIT, INC.20200117A11.936.943.003.673.943.27
CIRCIRCOR International, Inc20200117A24.7235.4513.1825.9622.279.49
CITCIT Group Inc.20200117A7.144.011.601.522.412.49
CIVBCivista Bancshares, Inc.20200117A41.49115.8234.1916.7481.6399.09
CIXComp X International Inc.20200117A225.55587.30593.01586.34-5.720.95
CIZVictoryShares Developed Enhance20200117ETF16.588.478.478.470.000.00
CIZNCitizens Holding Co.20200117A403.7899.3099.3099.300.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200117A81.8575.4055.1955.9020.2019.50
CKHSeacor Holdings Inc.20200117A30.4828.8721.5520.427.328.45
CKPTCheckpoint Therapeutics, Inc. C20200117A128.70144.1793.1597.7851.0346.39
CKXCKX Lands, Inc.20200117A755.78430.84430.84430.840.000.00
CLColgate-Palmolive Company20200117A1.970.954.182.04-3.22-1.09
CLARClarus Corporation Common Stock20200117A30.99141.8728.3431.19113.53110.68
CLBCore Laboratories N.V.20200117A12.126.020.130.485.895.54
CLBKColumbia Financial, Inc. Common20200117A7.8123.6112.3620.0911.253.52
CLBSCaladrius Biosciences, Inc. Com20200117A162.93108.95108.04108.030.920.92
CLCTCollectors Universe20200117A51.1747.9016.2317.8031.6730.10
CLDBCORTLAND BNCP CRTLD OHIO20200117A273.2422.8222.8222.820.000.00
CLDRCloudera, Inc.20200117A8.7310.773.204.207.576.57
CLDTCHATHAM LODGING TRUST20200117A12.6024.6215.1416.479.478.15
CLDXCelldex Therapeutics, Inc20200117A91.5455.5322.8725.3332.6630.20
CLFCleveland-Cliffs Inc.20200117A12.719.684.903.974.775.71
CLFDClearfield, Inc.20200117A53.29690.1245.6047.87644.51642.25
CLGXCorelogic, Inc.20200117A7.181.931.901.790.030.14
CLHClean Harbors, Inc20200117A10.114.862.902.831.962.03
CLIMack-Cali Realty Corp.20200117A8.9213.866.137.737.746.13
CLIRClearSign Technologies Corporat20200117A415.80275.58183.59183.5991.9991.99
CLIXProShares Long Online/Short Sto20200117ETF24.5010.9710.8310.840.140.13
CLMTCalumet Specialty Products Part20200117A47.8269.8180.9881.26-11.17-11.44
CLNCColony Credit Real Estate, Inc.20200117A16.3412.85-2.92-1.1915.7714.04
CLNEClean Energy Fuels Corp.20200117A39.8748.2127.3337.3720.8810.84
CLNYColony Capital, Inc. Class A C20200117A20.5117.5111.5811.855.935.66
CLOUGlobal X Cloud Computing ETF20200117ETF11.115.882.022.303.873.58
CLPRClipper Realty Inc. Common Stoc20200117A44.6577.2541.8445.5635.4231.69
CLPSCLPS Incorporation Common Stock20200117A311.82239.59159.09162.2980.4977.29
CLRCONTINENTAL RESOURCES INC.20200117A6.753.200.531.012.672.19
CLRBCellectar Biosciences INC NEW20200117A156.0091.1066.9067.9024.2123.20
CLRGIQ Chaikin U.S. Large Cap ETF20200117ETF10.263.081.371.381.711.70
CLROClearOne, Inc. (DE) Common Stoc20200117A444.68318.63168.92168.92149.71149.71
CLSCelestica, Inc.20200117A11.7010.780.614.1610.176.62
CLSDClearside Biomedical, Inc. Comm20200117A65.5152.7426.2130.7526.5321.99
CLSNCelsion Corporation20200117A96.7877.6658.3662.1719.3015.49
CLTLInvesco Treasury Collateral ETF20200117ETF1.340.590.590.590.000.00
CLUBTown Sports International Holdi20200117A136.9096.8183.1290.5913.696.23
CLVSClovis Oncology, Inc.20200117A16.6217.418.578.578.858.86
CLWClearwater Paper Corporation20200117A40.2516.623.164.8513.4611.77
CLWTEuro Tech Holdings Co Ltd. New20200117A248.06270.56256.08256.1214.4914.44
CLXClorox Company20200117A3.894.522.210.312.304.21
CLXTCalyxt, Inc. Common Stock20200117A59.6647.2422.7423.9324.5023.31
CMCanadian Imperial Bank of Comme20200117A2.101.900.760.851.141.05
CMAComerica Incorporated20200117A4.803.97-0.506.164.47-2.19
CMBMCambium Networks Corporation Or20200117A532.47145.8861.8991.1683.9954.71
CMBSiShares CMBS ETF20200117ETF19.419.218.138.191.081.02
CMCCommercial Metals Company20200117A5.063.503.694.34-0.20-0.84
CMCLCaledonia Mining Corporation Pl20200117A135.6083.7972.9972.9910.8010.80
CMCOColumbus McKinnon Corp/NY20200117A24.3551.059.8411.5941.2239.46
CMCSAComcast Corp20200117A2.162.71-4.282.477.000.25
CMCTCIM Commercial Trust Corp.20200117A83.38132.20131.45131.410.750.79
CMDCantel Medical Corporation20200117A12.715.603.494.052.121.55
CMDYiShares Bloomberg Roll Select C20200117ETF61.3034.3335.5135.51-1.18-1.18
CMECME Group Inc.20200117A4.5230.75-8.9218.3039.6712.45
CMFiShares California Muni Bond ET20200117ETF2.091.481.581.42-0.100.06
CMGChipotle Mexican Grill, Inc.20200117A7.828.615.485.933.092.68
CMICummins Inc.20200117A4.353.87-2.44-2.586.316.45
CMLSCumulus Media Inc. Class A Comm20200117A105.0141.7845.8446.33-4.06-4.55
CMOCapstead Mortgage Corp.20200117A12.5135.5629.3829.406.196.16
CMPCompass Minerals International,20200117A15.5611.329.1013.252.21-1.93
CMPRCimpress PLC Ordinary Shares (I20200117A20.9221.7012.9513.518.768.20
CMRECostamare Inc.20200117A10.598.80-2.03-11.5910.8320.39
CMRXChimerix, Inc.20200117A51.5040.4812.7713.4027.7127.08
CMSCMS Energy Corporation20200117A1.954.69-1.48-1.346.186.04
CMTCore Molding Technologies, Inc.20200117A287.84168.79150.22150.3718.5818.42
CMTLComtech Telecommunications20200117A20.93105.648.348.6597.3096.99
CNXtrackers MSCI All China Equity20200117ETF17.145.504.674.670.830.83
CNACNA Financial Corporation20200117A10.864.911.532.433.372.48
CNATConatus Pharmaceuticals Inc.20200117A69.4082.4057.6263.2124.7919.19
CNBKACentury Bancorp Inc/Mass20200117A64.7238.7229.5833.079.145.65
CNBSAmplify Seymour Cannabis ETF20200117ETF58.3127.6522.5922.595.065.06
CNCCentene Corporation20200117A3.486.1119.9212.56-13.80-6.45
CNCEConcert Pharmaceuticals, Inc.20200117A37.6174.71-13.10-3.7787.8278.48
CNCRLoncar Cancer Immunotherapy ETF20200117ETF33.4626.3920.2721.616.134.79
CNDTConduent Incorporated Common St20200117A18.1368.119.4557.5558.7210.62
CNETChinaNet Online Holdings Inc.20200117A110.5468.4450.6060.2317.848.21
CNFRConifer Holdings, Inc20200117A336.25423.47423.47423.470.000.00
CNHICNH INDUSTRIAL N.V.20200117A9.057.702.862.564.845.14
CNICanadian National Railway20200117A2.671.580.150.771.440.81
CNKCinemark Holdings, Inc.20200117A8.143.331.402.291.921.04
CNMDCONMED Corporation20200117A15.257.774.363.893.413.88
CNNECannae Holdings, Inc. Common St20200117A15.7248.06-0.3114.4448.3733.61
CNOCNO Financial Group, Inc.20200117A5.7414.893.704.5811.2010.35
CNOBCenter Bancorp Inc20200117A18.7724.5418.4618.906.085.64
CNPCenterPoint Energy, Inc.20200117A3.804.18-1.20-1.035.385.21
CNQCanadian Natural Resources Limi20200117A3.233.210.700.462.512.75
CNRCornerstone Building Brands, In20200117A24.3130.7123.4821.877.238.84
CNRGSPDR S&P Kensho Clean Power ETF20200117ETF13.5512.6112.8612.89-0.25-0.28
CNSCohen & Steers Inc.20200117A13.7517.545.489.6812.067.85
CNSLConsolidated Communications Hol20200117A24.6128.0111.0711.9916.9416.03
CNSPCNS Pharmaceuticals, Inc. Commo20200117A139.03105.1967.5367.2437.6637.95
CNSTConstellation Pharmaceuticals,20200117A56.0132.6916.3017.8116.4014.88
CNTGCentogene N.V. Common Shares20200117A412.32237.63215.88215.8821.7621.76
CNTYCentury Casinos Inc20200117A46.3724.66-6.62-7.5331.2832.19
CNXCNX Resources Corporation20200117A12.8311.540.553.9110.987.63
CNXMCNX Midstream Partners LP20200117A14.948.934.994.533.944.41
CNXTVanEck Vectors ChinaAMC SME-Chi20200117ETF26.5432.6421.2021.2011.4411.44
CNYAiShares MSCI China A ETF20200117ETF27.1418.9918.7318.840.270.15
COGlobal Cord Blood Corporation20200117A42.5323.1212.8014.7710.318.35
COCPCocrystal Pharma, Inc. Common S20200117A246.28271.07192.04195.4079.0375.67
CODACoda Octopus Group, Inc. Common20200117A84.3685.3938.9040.4846.4944.92
CODICompass Diversified Holdings Sh20200117A18.1929.514.266.1425.2523.37
CODXCo-Diagnostics, Inc. Common Sto20200117A148.85105.97100.6198.535.367.44
COFCapital One Financial20200117A2.966.4310.745.62-4.310.81
COGCabot Oil & Gas Corp.20200117A6.014.17-2.40-0.586.574.75
COHNCohen & Company Inc20200117A292.33268.32252.82255.7215.5012.60
COHRCoherent Inc20200117A15.497.012.632.904.384.11
COHUCohu Inc20200117A18.0020.15-7.73-7.9427.8828.08
COKECoca-Cola Consolidated, Inc. Co20200117A70.3733.0919.6620.7813.0412.21
COLBColumbia Banking Systems Inc20200117A9.5386.9240.2846.4746.6440.46
COLDAmericold Realty Trust20200117A4.313.231.091.912.131.31
COLLCollegium Pharmaceutical, Inc.20200117A37.7523.6114.5117.049.106.58
COLMColumbia Sportswear Co20200117A7.546.71-0.33-0.707.047.41
COMDirexion Auspice Broad Commodit20200117ETF30.8716.9216.9516.95-0.02-0.02
COMBGraniteShares Bloomberg Commodi20200117ETF15.087.437.037.050.400.38
COMMCommScope Holding Company, Inc.20200117A7.3221.3110.0710.5011.4410.86
COMTiShares Commodities Select Stra20200117ETF17.2616.0314.1015.061.930.97
CONECyrusOne Inc Common Stock20200117A8.434.453.363.241.091.20
CONNConn's Inc.20200117A13.6611.771.061.3410.7210.43
COOThe Cooper Companies, Inc.20200117A8.553.471.251.202.222.27
COOPMr. Cooper Group Inc. Common St20200117A20.2717.381.563.7715.8213.61
COPConocoPhillips20200117A2.505.144.355.780.80-0.63
COPXGlobal X Copper Miners ETF (NEW20200117ETF40.2918.4413.8215.644.622.80
CORCoresite Realty Corporation20200117A9.043.093.560.94-0.472.14
CORECore Mark Holding Co., Inc.20200117A22.17127.8526.0325.67101.82102.18
CORPPIMCO Investment Grade Corporat20200117ETF10.426.164.615.751.550.41
CORRCorEnergy Infrastructure Trust,20200117A22.3115.7412.0113.033.732.71
CORTCorcept Therapeutics Inc.20200117A14.8264.187.2714.7456.9149.45
CORVCorrevio Pharma Corp. Ordinary20200117A27.8328.5018.6020.289.908.22
COSTCostco Wholesale Corp20200117A2.232.541.321.471.221.07
COTYCOTY INC20200117A9.357.673.556.464.121.21
COUPCoupa Software Incorporated20200117A9.375.952.593.573.362.38
COWiPath Series B Bloomberg Livest20200117ETN27.0517.6920.6418.89-2.95-1.20
COWNCowen Inc. Class A Common Stock20200117A17.6181.4321.1621.5660.2759.87
COWZPacer US Cash Cows 100 ETF20200117ETF6.3315.5116.0416.15-0.53-0.64
CPCanadian Pacific Railway20200117A4.132.911.231.361.681.55
CPACopa Holdings, S.A.20200117A17.897.641.984.005.663.64
CPAAConyers Park II Acquisition Cor20200117A346.64153.59153.84153.84-0.25-0.25
CPAHCounterpath Corp20200117A187.53143.3372.5198.6770.8244.66
CPBCampbell Soup Company20200117A2.541.740.720.701.011.04
CPECallon Petroleum Company20200117A25.6018.2110.2810.887.727.30
CPFCentral Pacific Financial Corpo20200117A10.6536.5210.5020.7326.0315.80
CPGCRESCENT POINT ENERGY CORP.20200117A23.7622.139.2510.7812.8711.34
CPHIChina Pharma Holdings, Inc.20200117A58.3553.9045.6246.318.287.60
CPICPI Inflation Hedged ETF20200117ETF20.0613.7713.7713.770.000.00
CPIXCumberland Pharmaceuticals Inc20200117A283.71140.5680.6258.9359.9381.63
CPKChesapeake Utilities20200117A39.1929.3723.5829.125.790.25
CPLGCorePoint Lodging Inc. Common S20200117A33.6213.80-19.73-19.4933.5233.28
CPLPCapital Product Partners L.P.20200117A29.4022.9519.4217.553.525.40
CPRICapri Holdings Limited20200117A6.6635.38-3.19-3.1038.5638.48
CPRTCopart Inc20200117A4.585.186.555.03-1.370.15
CPRXCatalyst Pharmaceutical Inc.20200117A24.1017.027.618.049.428.98
CPSCooper-Standard Automotive Inc.20200117A31.2517.737.588.4810.159.25
CPSHCPS Technologies Corp. Common S20200117A213.70197.45197.45197.450.000.00
CPSIComputer Programs & Systems In20200117A24.2112.257.538.444.723.81
CPSSConsumer Portfolio Services20200117A169.00109.99114.37114.37-4.38-4.38
CPSTCapstone Turbine Corp20200117A72.7131.9723.9725.338.016.65
CPTCamden Property Trust20200117A4.482.310.861.141.451.18
CPTACapitala Finance Corp.20200117A22.9215.767.968.787.806.98
CPZCalamos Long/Short Equity & Dyn20200117A29.0328.7022.5122.516.196.19
CQPCheniere Energy Partners, LP20200117A34.9016.025.975.6610.0510.36
CQQQInvesco China Technology ETF20200117ETF15.5412.317.387.244.935.07
CRCrane Company20200117A11.074.993.183.851.811.14
CRAICRA International, Inc.20200117A47.7235.2534.1330.431.124.82
CRAKVanEck Vectors Oil Refiners ETF20200117ETF50.6512.5211.2310.601.291.92
CRBNiShares MSCI ACWI Low Carbon Ta20200117ETF10.493.632.862.850.760.77
CRBPCorbus Pharmaceuticals Holdings20200117A18.7616.144.945.1411.2010.99
CRCCalifornia Resources Corporatio20200117A18.6412.775.134.207.658.58
CRDACrawford & Company Class A20200117A61.7266.5552.1254.3414.4312.21
CRDBCrawford & Company Class B20200117A60.9222.2616.0915.886.176.38
CREECree Inc20200117A7.814.44-0.140.534.583.92
CREGChina Recycling Energy Corporat20200117A260.34276.46249.99249.7026.4726.76
CREXCREATIVE REALITIES, INC.20200117A491.71312.88312.88312.880.000.00
CRHMCRH Medical Corporation20200117A34.9029.3010.3910.8118.9118.49
CRICarter's Inc.20200117A8.864.510.380.724.133.79
CRISCuris Inc20200117A149.29102.7996.0188.356.7714.44
CRKComstock Resources, Inc.20200117A22.8216.602.903.0113.7013.59
CRLCharles River Laboratories Inte20200117A7.803.940.571.903.372.04
CRMsalesforce.com, inc.20200117A2.621.43-0.620.402.051.02
CRMDCorMedix Inc.20200117A52.5428.7712.5714.5016.2014.27
CRNCCerence Inc. Common Stock20200117A24.1615.874.425.4911.4510.37
CRNTCeragon Networks Ltd20200117A46.1938.5713.1313.8825.4424.67
CRNXCrinetics Pharmaceuticals, Inc.20200117A118.2456.435.7011.0650.7345.37
CRONCronos Group Inc. Common Share20200117A12.039.983.143.696.846.29
CROPIQ Global Agribusiness Small Ca20200117ETF46.5233.8733.8733.870.000.00
CROXCrocs, Inc.20200117A9.609.615.965.263.654.35
CRSCarpenter Technology Corp20200117A19.1322.6610.5510.5512.1012.10
CRSACrescent Acquisition Corp Class20200117A28.4118.46-15.87-15.8734.3334.33
CRSPCRISPR Therapeutics AG20200117A13.318.732.183.836.554.91
CRTCross Timbers Royalty Trust20200117A56.3730.4718.7721.9111.708.57
CRTXCortexyme, Inc. Common Stock20200117A180.9072.0244.8247.5627.1924.45
CRUSCirrus Logic Inc20200117A7.7535.343.513.6031.8431.74
CRVLCorvel Corp20200117A37.6722.0412.3613.839.688.21
CRVSCorvus Pharmaceuticals, Inc.20200117A84.2052.365.656.9446.7045.42
CRWDCrowdStrike Holdings, Inc. Clas20200117A6.894.344.634.21-0.300.13
CRWSCrown Crafts Inc20200117A65.4358.6644.5626.8714.1031.79
CRYCryoLife, Inc.20200117A16.1015.6011.5811.004.014.60
CSAVictoryShares US Small Cap Vola20200117ETF22.7211.2011.2011.200.000.00
CSBVictoryShares US Small Cap High20200117ETF18.817.955.795.942.162.00
CSBRChampions Oncology, Inc.20200117A118.9361.4538.9839.9522.4721.50
CSCOCisco Systems Inc20200117A2.053.68-0.23-0.043.913.73
CSDInvesco S&P Spin-Off ETF20200117ETF46.6326.6215.1425.9211.490.70
CSFVictoryShares US Discovery Enha20200117ETF11.675.161.013.384.141.78
CSFLCenterState Bank Corporation Co20200117A6.0775.26-5.86-5.8481.1281.10
CSGPCoStar Group Inc20200117A19.698.043.194.054.803.95
CSGSCSG Systems International20200117A13.256.552.612.123.954.47
CSIICardiovascular Systems, Inc.20200117A14.3918.3714.5814.803.793.57
CSIQCanadian Solar, Inc.20200117A9.316.632.292.944.343.69
CSLCarlisle Companies, Inc.20200117A10.854.691.881.352.813.34
CSLTCASTLIGHT HEALTH, INC.20200117A75.11154.23144.70143.909.5310.32
CSMProShares Large Cap Core Plus20200117ETF7.7513.4913.2213.200.270.29
CSMLIQ Chaikin U.S. Small Cap ETF20200117ETF16.019.798.288.161.521.64
CSODCornerstone OnDemand, Inc.20200117A10.773.09-0.270.633.362.46
CSPICSP Inc.20200117A245.8296.2173.0273.0223.1923.19
CSQCalamos Strategic Total Return20200117A12.9113.204.814.888.388.32
CSSEChicken Soup for the Soul Enter20200117A149.71144.56124.55122.6320.0121.93
CSTECaesarstone Ltd.20200117A24.21130.9917.5517.80113.44113.19
CSTLCastle Biosciences, Inc. Common20200117A93.6048.1425.6427.4322.5020.71
CSTMConstellium SE Class A Ordinary20200117A9.728.651.622.747.035.91
CSTRCapStar Financial Holdings, Inc20200117A23.50330.78-2.036.52332.81324.26
CSUCapital Senior Living20200117A73.3061.2833.2532.0328.0229.24
CSVCarriage Services, Inc.20200117A28.3030.2824.5428.115.742.17
CSWCCapital Southwest Corp20200117A20.2714.229.129.885.104.34
CSWICSW Industrials, Inc20200117A36.7138.2532.3633.865.894.39
CSXCSX Corporation20200117A3.353.36-3.73-0.287.093.64
CTASCintas Corp20200117A7.4826.216.547.4119.6718.80
CTBCooper Tire & Rubber Co.20200117A15.1111.096.927.284.173.81
CTBICommunity Trust Bancorp Inc20200117A41.2830.5819.1420.3311.4410.26
CTEKCynergisTek, Inc.20200117A553.83412.92376.62379.7336.3133.19
CTGComputer Task Group, Inc.20200117A92.3444.3411.9716.2432.3728.09
CTHRCharles & Colvard Ltd20200117A140.86170.08112.09103.4958.0066.59
CTIBYunhong CTI Ltd. Common Stock20200117A268.61196.55149.99160.1646.5636.40
CTICCTI BioPharma Corp. (DE) Common20200117A135.65104.8349.1655.4355.6749.39
CTLCenturyLink, Inc.20200117A7.357.180.448.386.74-1.20
CTLTCATALENT, INC.20200117A6.072.990.631.542.361.45
CTMXCytomX Therapeutics, Inc.20200117A43.1578.036.325.9471.7172.09
CTOConsolidated-Tomoka Land Co.20200117A98.7582.3674.3377.478.034.89
CTRAContura Energy, Inc. Common Sto20200117A40.1624.6510.8011.8713.8612.78
CTRCCentric Brands Inc. Common Stoc20200117A104.60482.11118.54-203.22363.57685.33
CTRECARTRUST REIT, INC.20200117A6.9319.290.660.6418.6318.65
CTRMCastor Maritime Inc. Common Sto20200117A154.36119.3473.1176.6246.2342.72
CTRNCiti Trends, Inc.20200117A31.2528.3511.8011.8316.5516.52
CTSCTS Corporation20200117A18.9137.759.9421.0427.8116.71
CTSHCognizant Technology Solutions20200117A1.9617.047.207.219.889.86
CTSOCytosorbents Corp.20200117A45.9656.8811.5514.2645.3342.62
CTTCATCHMARK TIMBER TRUST, INC.20200117A19.3527.52-4.282.7031.7924.82
CTVACorteva, Inc. Common Stock20200117A4.782.912.963.89-0.05-0.97
CTXRCitius Pharmaceuticals Inc. Com20200117A170.25113.1989.1088.8724.1024.32
CTXSCitrix Systems Inc20200117A3.4914.6410.009.824.644.82
CUBCubic Corporation20200117A14.189.812.062.227.757.59
CUBAHerzfeld Caribbean Basin Fund20200117A115.4480.2033.3433.3446.8646.86
CUBECubeSmart20200117A3.517.384.434.362.963.03
CUBICUSTOMERS BANCORP INC20200117A19.2822.4314.6323.957.80-1.51
CUECue Biopharma, Inc.20200117A47.2084.85-1.836.3486.6878.52
CUICUI Global, Inc.20200117A168.2595.5990.2890.285.315.31
CULPCulp, Inc.20200117A111.44142.0257.2058.6184.8383.41
CUOContinental Materials Corporati20200117A240.4991.1195.7097.00-4.59-5.89
CUREDirexion Daily Healthcare Bull20200117ETF6.688.128.0510.680.08-2.56
CUROCURO Group Holdings Corp.20200117A26.0917.381.633.1715.7514.21
CUTInvesco MSCI Global Timber ETF20200117ETF15.7818.9916.9616.962.042.04
CUTRCutera, Inc.20200117A28.9911.77-1.771.2113.5510.56
CUZCousins Properties Inc.20200117A6.065.184.374.360.810.82
CVACovanta Holding Corporation20200117A6.836.582.512.844.063.74
CVBFCVB Financial Corp20200117A5.2929.5616.6322.8413.016.80
CVCOCavco Industries Inc.20200117A54.6323.3016.3015.846.617.07
CVCYCentral Valley Community Bancor20200117A92.83452.81171.47174.20281.34278.61
CVECenovus Energy Inc.20200117A10.797.640.671.116.976.53
CVEOCIVEO CORPORATION20200117A79.1967.7242.8443.3324.8924.39
CVETCovetrus, Inc. Common Stock20200117A13.499.712.893.406.826.31
CVGICommercial Vehicle Group, Inc.20200117A31.7836.6714.7013.5221.9623.15
CVGWCalavo Growers Inc20200117A21.0912.356.937.085.415.27
CVICVR ENERGY, INC.20200117A8.438.610.931.307.697.31
CVIACovia Holdings Corporation Comm20200117A108.7475.2710.8714.7964.4060.48
CVLTCommault Systems, Inc.20200117A9.9545.02-2.05-2.0247.0747.05
CVLYCodorus Valley Bancorp Inc20200117A132.27131.5979.8180.1351.7851.46
CVMCel-Sci Corporation20200117A33.1845.6321.9123.6923.7221.95
CVNACarvana Co.20200117A11.296.091.471.874.634.23
CVRChicago Rivet & Machine Co.20200117A226.6394.7394.7394.730.000.00
CVSCVS HEALTH CORPORATION20200117A1.810.950.97-3.88-0.024.83
CVTICovenant Transportation Group,20200117A26.5353.9912.9213.8041.0740.19
CVUCPI Aerostructures, Inc.20200117A68.8880.0137.9936.0842.0343.93
CVVCVD Equipment Corp.20200117A504.59250.13248.76285.811.37-35.68
CVXChevron Corporation20200117A1.445.54-0.401.105.944.44
CVYInvesco Zacks Multi-Asset Incom20200117ETF19.1912.4211.0211.051.401.37
CWCurtiss-Wright Corp.20200117A10.567.192.622.514.564.68
CWBSPDR Bloomberg Barclays Convert20200117ETF1.973.953.293.500.670.46
CWBCCommunity West BanCshares20200117A533.55416.37406.63408.609.747.78
CWBRCohBar, Inc. Common Stock20200117A299.89208.02112.74129.9295.2878.11
CWCOConsolidated Water Co Inc20200117A30.2423.275.23-0.1318.0423.41
CWEBDirexion Daily CSI China Intern20200117ETF27.1119.8419.7519.800.090.04
CWENClearway Energy, Inc. Class C C20200117A9.958.437.417.641.020.79
CWENAClearway Energy, Inc. Class A20200117A14.0911.492.520.648.9610.85
CWHCamping World Holdings, Inc.20200117A19.7320.6714.0414.116.646.56
CWISPDR MSCI ACWI ex-US ETF20200117ETF3.993.152.572.780.570.36
CWKCushman & Wakefield plc Ordinar20200117A13.6212.71-0.61-2.1913.3314.89
CWSAdvisorShares Focused Equity ET20200117ETF60.2747.0947.1247.13-0.03-0.04
CWSTCasella Waste Systems Inc20200117A15.6823.766.285.0617.4818.70
CWTCalifornia Water Service20200117A9.474.000.694.243.30-0.24
CXDCChina XD Plastics Company Limit20200117A114.6397.8564.5868.4933.2729.36
CXOCONCHO RESOURCES INC.20200117A6.573.40-5.80-5.339.198.73
CXPCOLUMBIA PROPERTY TRUST, INC.20200117A6.303.561.341.802.221.75
CXSEWisdomTree Trust WisdomTree Chi20200117ETF16.399.068.308.460.770.60
CXWCoreCivic, Inc.20200117A10.286.280.961.395.324.89
CYCypress Semiconductor20200117A4.273.552.522.821.030.72
CYANCyanotech Corp20200117A753.11201.34201.34201.340.000.00
CYBWisdomTree Chinese Yuan Strate20200117ETF92.6660.8065.3165.31-4.51-4.51
CYBECyberoptics Corp20200117A51.5554.2935.6844.5818.619.71
CYBRCyberArk Software Ltd.20200117A9.515.682.092.723.582.95
CYCCCyclacel Pharmaceuticals, Inc20200117A143.87145.59110.91122.7334.6722.85
CYCNCyclerion Therapeutics, Inc. Co20200117A45.0434.120.66-3.3233.4637.45
CYDChina Yuchai International Ltd.20200117A43.3724.3217.1716.597.157.73
CYHCommunity Health Systems, Inc.20200117A30.1427.0110.6812.3716.3314.63
CYRNCYREN Ltd.20200117A182.99440.20309.86309.86130.34130.34
CYRXCryoPort, Inc. Common Stock20200117A20.3916.096.165.369.9310.73
CYTKCytokinetics Inc.20200117A19.3444.767.656.9137.1237.88
CZAInvesco Zacks Mid-Cap ETF20200117ETF8.2316.4716.4816.470.000.00
CZNCCitizens & Northern Corporation20200117A201.17110.9848.9092.1562.0718.82
CZRCaesars Entertainment Corporati20200117A7.256.533.394.033.142.50
CZWICitizens Community Bancorp, Inc20200117A210.5186.4185.8285.820.590.59
CZZCosan Limited20200117A8.487.494.454.863.062.64
DDominion Energy, Inc Common Sto20200117A2.237.4712.546.98-5.070.49
DACDanaos Corporation20200117A53.7523.7417.8117.415.936.33
DAIOData I/O Corp20200117A142.36109.80-5.903.08115.70106.72
DAKTDaktronics Inc20200117A28.1222.9222.7726.020.15-3.10
DALDelta Air Lines, Inc.20200117A1.981.193.584.71-2.40-3.52
DALIFirst Trust DorseyWright DALI 120200117ETF8.518.038.638.63-0.60-0.60
DALTAnfield Capital Diversified Alt20200117ETF33.096.225.946.220.280.00
DANDana Incorporated20200117A6.7213.564.037.199.536.38
DARDARLING INGREDIENTS INC.20200117A4.1810.863.753.877.116.99
DAREDare Bioscience, Inc. Common St20200117A71.3562.9553.8954.609.068.35
DAUDExchange-Traded Notes linked to20200117ETN45.7742.5542.5542.550.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200117ETF15.3349.494.2749.4945.220.00
DAXGlobal X Funds Global X DAX Ger20200117ETF92.6928.6418.7118.719.949.94
DBDeutsche Bank Aktiengesellschaf20200117A11.867.702.182.905.514.80
DBAWXtrackers MSCI All World ex US20200117ETF14.4845.2723.2942.4821.982.79
DBDDiebold Nixdorf Incorporated20200117A13.5314.282.661.6011.6212.68
DBEFXtrackers MSCI EAFE Hedged Equi20200117ETF2.912.561.050.981.501.58
DBEHiM DBi Hedge Strategy ETF20200117ETF25.49
DBEMXtrackers MSCI Emerging Markets20200117ETF59.2228.3824.6928.653.69-0.27
DBEUXtrackers MSCI Europe Hedged Eq20200117ETF3.353.273.153.180.120.09
DBEZXtrackers MSCI Eurozone Hedged20200117ETF20.526.836.836.830.000.00
DBGRXtrackers MSCI Germany Hedged E20200117ETF45.5119.13-4.29-2.9623.4222.10
DBIDesigner Brands Inc.20200117A9.885.462.572.922.882.54
DBJPXtrackers MSCI Japan Hedged Equ20200117ETF5.312.582.212.250.370.32
DBLVAdvisorShares DoubleLine Value20200117ETF140.97124.70125.18124.70-0.480.00
DBMFiM DBi Managed Futures Strategy20200117ETF18.2513.4313.4313.430.000.00
DBVTDBV Technologies S.A.20200117A24.3012.426.907.015.535.41
DBXDropbox, Inc. Class A20200117A5.784.570.831.283.733.28
DCARDropCar, Inc. Common Stock20200117A213.06174.28108.59137.5565.6936.74
DCHFExchange-Traded Notes linked to20200117ETN43.2533.3633.3633.360.000.00
DCIDonaldson Company, Inc.20200117A5.662.670.590.802.081.87
DCODucommun Incorporated20200117A26.6319.026.938.0912.0910.93
DCOMDime Community Bancshares20200117A14.0955.3011.3011.7144.0043.59
DCPDCP Midstream, LP20200117A11.454.682.012.332.672.35
DCPHDeciphera Pharmaceuticals, Inc.20200117A27.6329.784.104.9625.6824.82
DDDuPont de Nemours, Inc. Common20200117A3.443.964.874.23-0.90-0.27
DDD3D Systems Corp20200117A9.289.062.173.436.865.63
DDGProshares Short Oil & Gas20200117ETF34.6313.8912.2712.271.621.62
DDIVFirst Trust Exchange-Traded Fun20200117ETF10.876.236.236.230.010.01
DDLSWisdomTree Dynamic Currency Hed20200117ETF46.5323.9323.9323.930.000.00
DDMProShares Ultra Dow3020200117ETF2.182.212.671.51-0.460.70
DDOGDatadog, Inc. Class A Common St20200117A15.119.544.314.945.234.60
DDSDillards Inc.20200117A19.1512.185.465.716.726.47
DDWMWisdomTree Dynamic Currency Hed20200117ETF35.1015.9215.8115.810.120.12
DEDeere & Company20200117A3.818.976.041.932.937.04
DEAEasterly Government Properties,20200117A4.7510.676.306.564.364.12
DEACDiamond Eagle Acquisition Corp.20200117A33.5920.7815.4317.825.352.96
DECKDeckers Outdoor Corp20200117A8.355.522.082.503.433.02
DEEFXtrackers FTSE Developed ex US20200117ETF20.5452.2352.2352.230.000.00
DEFInvesco Defensive Equity ETF20200117ETF20.549.399.279.150.120.24
DEFAiShares Adaptive Currency Hedge20200117ETF28.9523.9323.9323.930.000.00
DEIDouglas Emmett, Inc.20200117A5.834.453.553.350.901.09
DELLDell Technologies Inc.20200117A5.673.561.001.552.572.02
DEMWisdomTree Emerging Markets Hig20200117ETF5.132.802.332.420.480.39
DENNDENNY'S CORP20200117A6.35110.34-11.36-15.57121.70125.97
DESWisdomTree U.S. SmallCap Divide20200117ETF3.774.582.283.862.310.73
DESPDespegar.com, Corp.20200117A24.5119.9812.3314.047.686.00
DEURExchange-Traded Notes linked to20200117ETN17.0612.0111.4812.010.530.00
DEUSXtrackers Russell 1000 Comprehe20200117ETF11.1914.1213.9214.140.20-0.02
DEWWisdomTree Global High Dividend20200117ETF17.2515.9916.0016.00-0.01-0.01
DFEWisdomTree Europe SmallCap Divi20200117ETF11.5813.7013.5713.530.120.16
DFENDirexion Daily Aerospace & Defe20200117ETF13.889.9510.5611.63-0.61-1.68
DFFNDIFFUSION PHARMACEUTICALS INC20200117A64.9678.9060.0164.1318.8914.76
DFINDonnelley Financial Solutions,20200117A25.0418.0011.8812.026.125.99
DFJWisdomTree Japan SmallCap Divid20200117ETF8.292.672.452.450.220.22
DFNDReality Shares DIVCON Dividend20200117ETF468.90460.99376.50390.0684.4970.93
DFNLDavis Select Financial ETF20200117ETF47.9145.8935.9137.069.988.83
DFSDiscover Financial Services20200117A2.421.801.082.900.72-1.09
DFVLiPath US Treasury 5-year Bull E20200117ETF63.46
DFVSiPath US Treasury 5-year Bear E20200117ETF190.19
DGDollar General Corp.20200117A3.452.330.03-1.672.304.00
DGAZVelocityShares 3x Inverse Natur20200117ETN22.8111.285.466.615.824.67
DGBPExchange-Traded Notes linked to20200117ETN21.0414.8213.9014.830.920.00
DGICADonegal Group Inc20200117A75.72233.30134.71134.5498.5998.76
DGICBDonegal Group Inc20200117A554.36169.88-241.50-241.50411.38411.38
DGIIDigi International Inc20200117A26.6371.150.620.2770.5370.88
DGLDVelocitySharesTM 3x Inverse Gol20200117ETF4.813.740.970.392.783.35
DGLYDigital Ally, Inc. Common Stock20200117A227.08236.63157.72160.6878.9175.95
DGPDB Gold Double Long ETN due Feb20200117ETN56.2430.0919.2118.3510.8811.74
DGREWisdomTree Trust WisdomTree Eme20200117ETF39.0011.5010.7811.110.730.39
DGROiShares Core Dividend Growth ET20200117ETF2.354.211.032.903.191.31
DGRSWisdomTree Trust WisdomTree U.S20200117ETF23.1911.1410.7610.800.380.33
DGRWWisdomTree Trust WisdomTree U.S20200117ETF2.391.891.171.440.720.45
DGSWisdomTree Emerging Markets Sma20200117ETF8.544.903.132.661.772.24
DGTSPDR Global Dow ETF (based on T20200117ETF16.5318.4218.3918.420.030.00
DGXQuest Diagnostics Inc.20200117A3.883.15-1.36-1.414.514.56
DGZDB Gold Short ETN due February20200117ETN101.8716.5149.5749.57-33.06-33.06
DHID.R. Horton Inc.20200117A2.893.664.52-0.37-0.854.03
DHILDiamond Hill Investment Group20200117A162.0473.9939.9647.0634.0326.93
DHRDanaher Corporation20200117A1.971.153.100.87-1.950.28
DHSWisdomTree U.S. High Dividend F20200117ETF3.122.192.052.150.140.04
DHTDHT HOLDINGS, INC.20200117A13.4821.823.749.0818.0912.80
DHXDHI Group, Inc.20200117A63.0535.52-22.6222.2358.1413.29
DIASPDR Dow Jones Industrial Avera20200117ETF0.711.551.491.410.060.14
DIALColumbia Diversified Fixed Inco20200117ETF8.174.854.644.520.200.33
DIETDefiance Next Gen Food and Agri20200117ETF20.5836.4936.4936.490.000.00
DIGProShares Ultra Oil & Gas20200117ETF5.505.152.654.512.500.64
DIMWisdomTree International MidCap20200117ETF14.014.835.024.81-0.180.02
DINDine Brands Global, Inc.20200117A15.6012.846.098.306.754.53
DINTDavis Select International ETF20200117ETF93.9487.9581.1981.766.756.18
DIODDiodes Inc20200117A11.0715.712.859.5812.856.13
DISThe Walt Disney Company20200117A1.611.67-3.39-0.895.052.56
DISCADiscovery, Inc. Series A Common20200117A3.154.28-0.020.544.313.75
DISCBDiscovery, Inc. Series B Common20200117A15.79
DISCKDiscovery, Inc. Series C Common20200117A3.413.80-6.43-3.2410.237.04
DISHDISH Network Corp.20200117A3.857.223.944.953.292.27
DIVGlobal X SuperDividend U.S. ETF20200117ETF7.2611.637.188.034.453.60
DIVAAGFiQ Hedged Dividend Income Fu20200117ETF59.2047.6647.5947.590.060.06
DIVBiShares U.S. Dividend and Buyba20200117ETF10.223.932.852.841.091.09
DIVCC-Tracks Exchange Traded Notes20200117ETN413.32
DIVOAmplify CWP Enhanced Dividend I20200117ETF212.91105.3946.6644.1158.7361.28
DIVYReality Shares DIVS ETF20200117ETF96.5552.4553.0053.00-0.55-0.55
DJCBETRACS Bloomberg Commodity Inde20200117ETN180.85
DJCIETRACS Linked to the Bloomberg20200117ETN45.208.328.328.320.000.00
DJDInvesco Dow Jones Industrial Av20200117ETF25.3111.8310.5810.551.251.27
DJPiPath Bloomberg Commodity Index20200117ETN5.624.870.931.443.943.50
DJPYExchange-Traded Notes linked to20200117ETN21.1119.4419.9819.44-0.540.00
DKDelek US Holdings, Inc.20200117A16.648.852.112.116.746.74
DKLDELEK LOGISTICS PARTNERS, LP20200117A28.4720.7210.3310.6110.4010.11
DKSDick's Sporting Goods, Inc.20200117A5.634.191.602.012.582.18
DLADelta Apparel Inc.20200117A138.26161.44180.96152.21-19.519.24
DLBDolby Laboratories, Inc.Class A20200117A8.853.95-1.721.055.672.90
DLBRVelocityShares Short LIBOR ETN20200117ETN96.3920.2716.2316.234.044.04
DLHCDLH Holdings Corp.20200117A464.43282.63211.35215.6571.2866.98
DLNWisdomTree U.S. LargeCap Divide20200117ETF2.501.431.091.160.330.26
DLNGDYNAGAS LNG PARNERS LP20200117A67.1034.2933.4333.430.860.86
DLPHDelphi Technologies PLC Ordinar20200117A17.859.907.965.371.944.52
DLPNDolphin Entertainment, Inc.20200117A345.07278.20262.29266.9015.9011.30
DLRDigital Realty Trust, Inc.20200117A2.815.73-1.53-0.787.266.51
DLSWisdomTree International SmallC20200117ETF7.537.755.435.482.322.27
DLTHDuluth Holdings Inc. Class B Co20200117A22.0847.641.8136.7345.8310.91
DLTRDollar Tree Inc.20200117A3.596.743.163.053.583.70
DLXDeluxe Corporation20200117A9.4611.045.025.066.025.98
DMACDiaMedica Therapeutics Inc. Com20200117A279.74187.8067.7567.21120.05120.59
DMDVAAM S& P Developed Markets High20200117ETF15.243.423.423.420.000.00
DMLPDorchester Minerals LP20200117A50.7130.3621.5921.438.778.93
DMPIDelMar Pharmaceuticals, Inc. Co20200117A112.7750.6811.7712.5838.9238.10
DMRCDigimarc Corporation20200117A42.8356.119.419.4146.7046.70
DMREDeltaShares S&P EM 100 & Manage20200117ETF37.73
DMRLDeltaShares S&P 500 Managed Ris20200117ETF67.4938.2438.9438.24-0.700.00
DMRMDeltaShares S&P 400 Managed Ris20200117ETF87.2523.8927.7419.48-3.864.41
DMRSDeltaShares S&P 600 Managed Ris20200117ETF57.0615.94113.85-41.00-97.9156.95
DMTKDermTech, Inc. Common Stock20200117A132.2596.1133.2946.0762.8250.04
DNKNDunkin' Brands Group, Inc.20200117A5.682.731.001.261.731.48
DNLWisdomTree Global ex-US Quality20200117ETF13.0610.897.087.083.813.81
DNLIDenali Therapeutics Inc. Common20200117A31.1324.856.378.1218.4816.73
DNNDenison Mines Corp20200117A46.7131.0819.8624.7511.226.33
DNOVFT Cboe Vest U.S. Equity Deep B20200117ETF29.7420.7920.7920.790.000.00
DNOWNOW INC.20200117A9.3511.409.4910.101.921.31
DNRDenbury Resources, Inc.20200117A80.4263.2649.7651.3013.5011.89
DODiamond Offshore Drilling20200117A15.8612.807.067.475.735.32
DOCPHYSICIANS REALTY TRUST20200117A5.3217.3710.4511.066.936.36
DOCUDocuSign, Inc. Common Stock20200117A7.666.267.697.42-1.44-1.16
DOGProShares Short Dow3020200117ETF2.092.12-0.520.582.641.54
DOGSArrow Dogs of the World ETF20200117ETF60.4073.6673.6663.450.0010.22
DOGZDogness (International) Corpora20200117A269.87417.59417.29417.290.310.31
DOLWisdomTree International LargeC20200117ETF13.398.965.375.373.593.59
DOMODomo, Inc. Class B Common Stock20200117A28.4625.455.297.1820.1618.27
DONWisdomTree U.S. MidCap Dividend20200117ETF5.223.502.612.730.890.77
DOOWisdomTree international Divide20200117ETF19.6111.2310.9310.930.290.29
DOOOBRP Inc. Common Subordinate Vot20200117A9.907.04-0.431.167.475.89
DOORMASONITE INTERNATIONAL CORP20200117A17.3712.224.124.058.108.17
DORMDorman Products, Inc. New20200117A30.2611.425.746.115.685.31
DOVDover Corporation20200117A3.9728.838.458.7620.3820.07
DOWDow Inc.20200117A5.193.425.944.73-2.52-1.32
DOXAmdocs Limited20200117A4.493.42-1.06-0.664.474.07
DPHCDiamondPeak Holdings Corp. Clas20200117A40.7439.8039.8039.800.000.00
DPSTDirexion Daily Regional Banks B20200117ETF19.7114.9810.299.844.685.14
DPWDPW Holdings, Inc.20200117A115.59114.7175.8694.4538.8620.26
DPZDomino's Pizza Inc.20200117A7.434.880.780.854.104.03
DRADDigirad Corporation20200117A298.57330.33156.02162.71174.31167.62
DREDuke Realty Corp.20200117A2.943.59-2.64-1.866.245.46
DRHDiamondRock Hospitality Company20200117A9.5810.130.520.639.629.50
DRIDarden Restaurants, Inc.20200117A3.612.840.290.502.552.34
DRIODarioHealth Corp. Common Stock20200117A217.17136.5574.5280.1962.0356.36
DRIPDirexion Daily S&P Oil & Gas Ex20200117ETF22.0112.767.607.965.154.80
DRIVGlobal X Autonomous & Electric20200117ETF28.5016.6815.9315.930.760.76
DRNDirexion Daily Real Estate Bull20200117ETF38.8928.7124.5324.074.174.63
DRNADicerna Pharmaceuticals, Inc.20200117A19.8210.3111.004.87-0.695.44
DRQDril-Quip, Inc.20200117A16.3117.289.8815.347.401.95
DRRXDurect Corp20200117A49.7976.34-24.89-20.31101.2396.69
DRSKAptus Defined Risk ETF20200117ETF22.658.408.408.400.000.00
DRTTDIRTT Environmental Solutions L20200117A118.6984.0276.8776.877.157.15
DRVDirexion Daily Real Estate Bear20200117ETF31.3922.3417.5219.314.823.03
DRWWisdomTree Global ex-US Real Es20200117ETF19.0912.5212.3312.460.200.06
DSDrive Shack Inc.20200117A26.2434.85-8.34-5.6743.1940.52
DSEDuff & Phelps Select MLP and Mi20200117A29.4929.8924.0224.745.875.15
DSGXDescartes Systems Group Inc20200117A8.234.271.481.872.792.39
DSIiShares MSCI KLD 400 Social ETF20200117ETF3.322.131.601.440.540.69
DSKEDaseke, Inc. Common Stock20200117A81.99271.6487.5789.40184.07182.24
DSLVVelocitySharesTM 3x Inverse Sil20200117ETF12.8251.0350.4551.260.58-0.23
DSPGDSP Group Inc20200117A16.87110.8122.5122.2788.3188.54
DSSDocument Security Systems, Inc.20200117A140.03166.6599.48146.3167.1720.33
DSSIDiamond S Shipping Inc. Common20200117A17.1013.828.8310.004.993.85
DSTLDistillate U.S. Fundamental Sta20200117ETF9.606.807.546.51-0.750.29
DSWLDeswell Industries Inc20200117A230.88148.40148.40148.400.000.00
DSXDiana Shipping, Inc.20200117A34.1224.4015.3314.889.079.52
DTDynatrace, Inc.20200117A15.209.296.736.932.572.37
DTDWisdomTree U.S. Total Dividend20200117ETF3.021.571.581.56-0.010.02
DTEDTE Energy Company20200117A3.116.916.016.150.890.76
DTEADAVIDsTEA Inc. Common Stock20200117A127.60100.9281.7881.7019.1319.21
DTECALPS Disruptive Technologies ET20200117ETF23.568.617.958.600.660.00
DTHWisdomTree International High D20200117ETF15.7510.889.7010.161.180.72
DTILPrecision BioSciences, Inc. Com20200117A41.7423.946.0413.1917.9010.74
DTNWisdomTree U.S. Dividend ex-Fin20200117ETF3.396.326.156.160.170.15
DTODB Crude Oil Double Short Excha20200117ETN197.4472.79-7.9341.3880.7231.41
DTSSDatasea Inc. Common Stock20200117A410.07489.40473.46477.1415.9412.26
DTULiPath US Treasury 2-year Bull E20200117ETF120.08
DTUSiPath US Treasury 2-year Bear E20200117ETF31.41
DTYLiPath US Treasury 10-year Bull20200117ETF9.8224.8024.8024.800.000.00
DUGProShares UltraShort Oil & Gas20200117ETF6.495.32-1.33-0.536.645.85
DUKDuke Energy Corporation20200117A2.301.69-1.02-0.952.712.64
DURAVanEck Vectors Morningstar Dura20200117ETF10.786.225.715.870.510.35
DUSADavis Select U.S. Equity ETF20200117ETF46.4514.6214.6214.620.000.00
DUSLDirexion Daily Industrials Bull20200117ETF26.7116.9014.4013.652.503.25
DUSTDirexion Daily Gold Miners Inde20200117ETF16.7414.647.137.987.516.66
DVADaVita Inc.20200117A3.8443.7914.6814.8629.1128.93
DVAXDynavax Technologies Corporatio20200117A18.7619.3713.9016.575.482.80
DVDDover Motorsports20200117A130.67117.9578.6678.6639.2939.29
DVLUFirst Trust Dorsey Wright Momen20200117ETF13.1511.1011.5011.50-0.41-0.41
DVNDevon Energy Corporation20200117A3.972.77-1.221.143.991.60
DVOLFirst Trust Dorsey Wright Momen20200117ETF10.776.225.725.720.490.49
DVOPSource Dividend Opportunity ETF20200117ETF26.39831.91831.91831.910.000.00
DVPDeep Value ETF20200117ETF31.6317.2716.2616.261.011.01
DVYiShares Select Dividend ETF20200117ETF1.702.211.281.790.930.42
DVYAiShares Asia/Pacific Dividend E20200117ETF41.809.059.059.050.000.00
DVYEiShares Emerging Markets Divide20200117ETF6.923.553.123.300.430.25
DWASInvesco DWA SmallCap Momentum E20200117ETF13.669.196.056.723.132.46
DWATArrow Investments Trust Arrow D20200117ETF132.38318.04301.37306.0116.6812.04
DWAWAdvisorShares Dorsey Wright FSM20200117ETF47.9410.6210.3210.760.30-0.14
DWCRArrow DWA Country Rotation ETF20200117ETF146.28
DWEQAdvisorShares Dorsey Wright Alp20200117ETF38.2024.4512.2212.2212.2312.23
DWFISPDR Dorsey Wright Fixed Income20200117ETF11.199.759.759.750.000.00
DWLDDavis Select Worldwide ETF20200117ETF33.0216.4716.0015.440.471.03
DWMWisdomTree International Equity20200117ETF12.515.645.445.470.190.17
DWMCAdvisorShares Dorsey Wright Mic20200117ETF236.78198.43198.43198.430.000.00
DWMFWisdomTree International Multif20200117ETF49.5135.7335.7335.730.000.00
DWPPFirst Trust Dorsey Wright Peopl20200117ETF40.0926.6326.6326.630.000.00
DWSHAdvisorShares Dorsey Wright Sho20200117ETF34.8716.459.829.716.646.74
DWSNDawson Geophysical Company New20200117A251.67168.0836.0434.21132.04133.87
DWUSAdvisorShares Dorsey Wright FSM20200117ETF29.2525.4325.3425.340.090.09
DWXSPDR S&P International Dividend20200117ETF4.1210.55-2.43-0.8712.9711.41
DXDynex Capital, Inc.20200117A9.596.871.221.375.655.50
DXCDXC Technology Company20200117A4.265.07-3.34-3.468.418.53
DXCMDexCom, Inc.20200117A12.088.932.993.345.935.59
DXDProShares UltraShort Dow 3020200117ETF4.703.801.871.601.932.20
DXGEWisdomTree Germany Hedged Equit20200117ETF69.2536.8335.0636.831.770.00
DXJWisdomTree Japan Hedged Equity20200117ETF1.831.590.430.721.160.87
DXJSWisdomTree Japan Hedged SmallCa20200117ETF52.5614.6117.0017.00-2.40-2.40
DXLGDestination XL Group, Inc.20200117A117.7379.1565.3166.7513.8412.40
DXPEDXP Enterprises Inc20200117A79.6243.9341.8842.012.051.92
DXYNDixie Group Inc20200117A270.04178.45116.78126.5561.6751.91
DYDycom Industries, Inc.20200117A15.1915.849.7510.026.095.82
DYAIDyadic International, Inc.20200117A112.6263.6349.1748.2914.4715.34
DYLSWisdomTree Dynamic Long/Short U20200117ETF19.678.927.988.920.940.00
DYNFBlackRock U.S. Equity Factor Ro20200117ETF7.4815.0513.3213.351.741.70
DYNTDynatronics Corp20200117A350.68282.77203.11204.6679.6678.11
DZKDirexion Daily Developed Market20200117ETF19.5816.593.834.1112.7512.48
DZSIDASAN Zhone Solutions, Inc20200117A58.5191.0820.7821.6270.3169.46
DZZDB Gold Double Short ETN due Fe20200117ETN101.0644.1738.6438.645.525.52
EAElectronic Arts Inc20200117A2.9711.321.311.4610.019.86
EAFGrafTech International Ltd.20200117A9.067.602.333.475.224.13
EAGGiShares ESG US Aggregate Bond E20200117ETF6.624.634.414.530.230.10
EARNELLINGTON RESIDENTIAL MORTGAGE20200117A25.7216.387.507.278.889.11
EARSAuris Medical Holding Ltd. Comm20200117A162.02114.2083.9888.7030.2225.50
EASGXtrackers MSCI EAFE ESG Leaders20200117ETF28.84
EASIAmplify EASI Tactical Growth ET20200117ETF18.988.568.638.63-0.07-0.07
EASTEASTSIDE DISTILLING , INC.20200117A256.48115.3563.7273.7851.6341.57
EATBrinker International, Inc.20200117A10.0012.448.479.673.972.76
EBEventbrite, Inc. Class A Common20200117A21.649.58-2.39-2.3411.9611.92
EBAYeBay Inc20200117A2.832.852.400.930.451.92
EBFEnnis, Inc.20200117A12.5410.12-0.38-0.5110.5110.64
EBIXEbix Inc20200117A12.7914.287.492.056.7912.23
EBIZGlobal X E-commerce ETF20200117ETF21.7113.6013.3213.600.290.00
EBMTEagle Bancorp Montana, Inc20200117A192.9171.8432.3958.7739.4613.08
EBNDSPDR Bloomberg Barclays Emergin20200117ETF4.073.113.013.000.100.10
EBSEmergent Biosolutions, Inc.20200117A24.4915.24-9.42-9.3824.6624.62
EBSBMeridian Bancorp, Inc.20200117A16.37126.39-7.69-7.82134.08134.21
EBTCEnterprise Bancorp Inc.20200117A187.60142.74102.36134.9340.387.81
ECHiShares MSCI Chile ETF20200117ETF8.4314.8513.0713.411.781.47
ECHOEcho Global Logistics, Inc.20200117A16.3320.19-0.69-0.0420.8820.24
ECLEcolab, Inc.20200117A4.224.386.206.34-1.82-1.96
ECLNFirst Trust EIP Carbon Impact E20200117ETF11.292.412.832.62-0.42-0.21
ECNSiShares MSCI China Small-Cap ET20200117ETF57.0878.4775.1375.133.343.34
ECOLUS Ecology, Inc.20200117A17.929.642.212.097.437.55
ECOMCHANNELADVISOR CORPORATION20200117A21.0533.9829.3330.634.643.35
ECONColumbia Emerging Markets Consu20200117ETF16.939.9710.0810.26-0.11-0.30
ECORelectroCore, Inc. Common Stock20200117A110.1884.3096.3498.25-12.05-13.95
ECOWPacer Emerging Markets Cash Cow20200117ETF105.63
ECPGEncore Capital Group, Inc.20200117A14.665.68-0.260.615.945.07
ECTECA Marcellus Trust 1 Interest20200117A218.49147.51139.42136.908.0910.61
EDConsolidated Edison, Inc.20200117A3.2820.001.021.1618.9818.84
EDCDirexion Daily Emerging Markets20200117ETF5.453.431.922.301.511.13
EDENiShares MSCI Denmark ETF20200117ETF19.9018.1813.5925.924.59-7.74
EDITEditas Medicine, Inc. Common St20200117A19.8813.502.959.5910.563.91
EDIVSPDR S&P Emerging Markets Divid20200117ETF50.8121.6219.5119.032.112.59
EDNTEdison Nation, Inc. Common Stoc20200117A254.66139.4010.0292.84129.3746.56
EDOGALPS Emerging Sector Dividend D20200117ETF26.9534.0634.0634.060.000.00
EDOWFirst Trust Dow 30 Equal Weight20200117ETF20.5018.0418.0418.040.000.00
EDRYEuroDry Ltd. Common Shares20200117A566.99212.76212.76212.760.000.00
EDSAEdesa Biotech, Inc. Common Shar20200117A105.3666.9312.0113.3654.9253.56
EDUCEducational Development Corp20200117A182.1583.8437.5940.3846.2543.46
EDVVanguard World Funds Extended D20200117ETF6.835.895.195.200.700.69
EDZDirexion Daily Emerging Markets20200117ETF3.352.960.890.952.072.01
EEEl Paso Electric Company20200117A3.519.268.698.730.570.52
EEFTEuronet Worldwide Inc20200117A9.184.59-0.80-0.425.395.01
EEHELEMENTS Linked to the SPECTRUM20200117ETN538.64
EELVInvesco S&P Emerging Markets Lo20200117ETF42.8619.3615.7316.113.633.25
EEMiShares MSCI Emerging Markets E20200117ETF2.172.451.341.491.100.96
EEMAiShares MSCI Emerging Markets A20200117ETF13.077.937.186.850.751.08
EEMDAAM S&P Emerging Markets High D20200117ETF80.5823.1923.4623.19-0.260.00
EEMOInvesco S&P Emerging Markets Mo20200117ETF28.9128.38-5.16-5.1633.5433.54
EEMSiShares MSCI Emerging Markets S20200117ETF41.7612.3212.0812.080.230.23
EEMViShares Edge MSCI Min Vol Emerg20200117ETF2.624.344.054.070.290.27
EEMXSPDR MSCI Emerging Markets Foss20200117ETF33.4625.6623.9223.921.731.73
EESWisdomTree U.S. SmallCap Fund20200117ETF12.067.876.285.861.592.01
EETProShares Ultra MSCI Emerging M20200117ETF29.8712.0610.8110.801.251.26
EEVProShares Trust UltraShort MSCI20200117ETF4.973.232.471.970.751.26
EEXEmerald Holding, Inc.20200117A33.0720.3810.9911.479.398.91
EFAiShares MSCI EAFE ETF20200117ETF1.421.280.830.920.450.36
EFADProShares MSCI EAFE Dividend Gr20200117ETF23.689.818.328.231.491.58
EFASGlobal X MSCI SuperDividend EAF20200117ETF44.516.766.746.930.02-0.17
EFAViShares Edge MSCI Min Vol EAFE20200117ETF1.421.521.471.220.050.30
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200117ETF40.0833.0729.1030.093.972.98
EFCEllington Financial Inc. Common20200117A5.635.923.904.332.031.59
EFGiShares MSCI EAFE Growth ETF20200117ETF7.004.354.614.68-0.26-0.33
EFNLiShares MSCI Finland ETF20200117ETF48.4842.1542.3642.15-0.210.00
EFOProShares Ultra MSCI EAFE20200117ETF64.3244.5144.5144.510.000.00
EFOIEnergy Focus, Inc.20200117A107.12124.81115.01115.099.809.72
EFSCEnterprise Financial Services C20200117A17.377.043.873.903.173.15
EFUProShares Trust UltraShort MSCI20200117ETF35.3736.6636.6636.660.000.00
EFViShares MSCI EAFE Value ETF20200117ETF2.152.211.371.290.840.92
EFXEquifax, Incorporated20200117A5.692.820.681.022.141.80
EFZProShares Trust Short MSCI EAFE20200117ETF16.156.075.745.740.330.33
EGANeGain Corporation20200117A43.3588.3514.418.7073.9479.66
EGBNEagle Bancorp Inc20200117A20.8829.1223.957.635.1721.49
EGHT8x8, Inc. Common Stock20200117A8.4410.503.444.627.075.89
EGLEEagle Bulk Shipping Inc.20200117A28.0419.674.765.0814.9114.59
EGOEldorado Gold Corporation20200117A13.8012.110.722.4511.399.66
EGOVNIC Inc20200117A12.04251.4113.1812.70238.23238.71
EGPEastGroup Properties Inc.20200117A9.8718.9815.7621.983.22-3.00
EGPTVanEck Vectors Egypt Index ETF20200117ETF41.9162.96-267.19-198.39330.15261.34
EGRXEagle Pharmaceuticals, Inc.20200117A32.2414.595.645.348.949.25
EGYVaalco Energy, Inc.20200117A43.6247.7618.4620.3329.3327.47
EHCEncompass Health Corporation Co20200117A7.333.720.530.863.192.86
EHTHeHealth, Inc.20200117A14.3712.81-1.971.2914.7811.52
EIDOiShares MSCI Indonesia ETF20200117ETF4.026.204.964.831.241.37
EIDXEidos Therapeutics, Inc. Common20200117A120.2451.5428.1230.1223.4221.42
EIGEmployers Holdings, Inc.20200117A17.5837.9226.0227.1311.9010.79
EIGIEndurance International Group H20200117A26.81825.2020.5722.47804.63802.73
EIGREiger BioPharmaceuticals, Inc.20200117A40.2945.4517.3315.7428.1129.71
EINCVanEck Vectors Energy Income ET20200117ETF69.9476.64-15.26-6.9791.9083.61
EIRLiShares MSCI Ireland ETF20200117ETF21.663.810.733.793.080.02
EISiShares MSCI Israel ETF20200117ETF42.9035.8623.2323.1912.6312.67
EIXEdison International20200117A4.001.74-1.31-1.273.053.01
EJANInnovator MSCI Emerging Markets20200117ETF47.9819.9971.6471.64-51.64-51.64
EJULInnovator MSCI Emerging Markets20200117ETF22.8334.1734.1734.170.000.00
EKARIdeanomics NextGen Vehicles and20200117ETF25.1812.1612.1912.16-0.030.00
EKSOEkso Bionics Holdings, Inc. Com20200117A85.90181.42160.55165.2220.8716.20
ELThe Estee Lauder Companies Inc.20200117A3.5214.984.340.2110.6414.77
ELAEnvela Corporation20200117A70.1857.6749.0848.988.598.68
ELANElanco Animal Health Incorporat20200117A3.814.343.383.360.970.98
ELDWisdomTree Emerging Markets Loc20200117ETF15.723.603.804.35-0.20-0.75
ELFe.l.f. Beauty, Inc.20200117A13.9218.9813.4214.115.554.89
ELGXEndologix Inc20200117A95.8165.9521.2837.2444.6728.71
ELLOEllomay Capital LTD20200117A344.87342.05342.05342.050.000.00
ELMDElectromed, Inc.20200117A123.3584.7270.2070.2014.5114.51
ELOXEloxx Pharmaceuticals, Inc. Com20200117A81.7386.8750.5732.5736.3054.30
ELSEquity Lifestyle Properties, In20200117A6.103.151.631.701.521.45
ELSEElectro-Sensors Inc20200117A329.67105.25105.25105.250.000.00
ELTKEltek Ltd20200117A65.7428.2123.9423.064.275.15
ELVTElevate Credit, Inc.20200117A25.3019.5219.0016.060.523.46
ELYCallaway Golf Company20200117A7.7214.430.5113.1013.931.34
EMAGVanEck Vectors Emerging Markets20200117ETF196.84
EMANeMagin Corporation20200117A110.23101.1885.5592.5215.638.66
EMBiShares J.P. Morgan USD Emergin20200117ETF0.922.762.722.770.04-0.01
EMBHiShares Interest Rate Hedged Em20200117ETF33.5487.2779.3583.317.913.96
EMCBWisdomTree Emerging Markets Cor20200117ETF38.4619.1214.5014.504.614.61
EMCFEmclaire Financial Corp20200117A275.98180.24178.77178.771.471.47
EMCGWisdomTree Emerging Markets Con20200117ETF44.6947.073.4744.9943.602.08
EMEEMCOR Group, Inc.20200117A11.589.198.513.710.695.48
EMFMGlobal X MSCI Next Emerging & F20200117ETF28.068.138.138.130.000.00
EMGFiShares Edge MSCI Multifactor E20200117ETF20.6710.009.059.650.950.35
EMHYiShares J.P. Morgan EM High Yie20200117ETF3.472.062.802.70-0.75-0.65
EMIFiShares Emerging Markets Infras20200117ETF55.3034.6329.4829.485.155.15
EMIHXtrackers Emerging Markets Bond20200117ETF567.2552.7952.7952.790.000.00
EMKREmcore Corp20200117A73.9046.4833.3033.5613.1813.07
EMLEastern Company20200117A142.8670.5365.9866.034.564.50
EMLCVanEck Vectors J.P. Morgan EM L20200117ETF2.972.070.580.561.491.50
EMLPFirst Trust North American Ener20200117ETF4.435.603.754.391.871.23
EMMFWisdomTree Emerging Markets Mul20200117ETF94.2829.5629.5629.560.000.00
EMMSEmmis Communications Corp20200117A156.2269.5555.3954.9214.1714.63
EMNEastman Chemical Company20200117A4.936.241.621.484.624.77
EMNTPIMCO Enhanced Short Maturity A20200117ETF2.031.201.201.200.000.00
EMPEntergy Mississippi, LLC First20200117A25.0711.806.546.545.265.26
EMQQEMQQ The Emerging Markets Inter20200117ETF12.8622.3016.4611.465.8510.84
EMREmerson Electric Co.20200117A2.271.420.27-0.691.142.11
EMSGXtrackers MSCI Emerging Markets20200117ETF29.0022.9522.9522.930.000.01
EMSHProShares Short Term USD Emergi20200117ETF54.3526.7311.5126.7315.220.00
EMTLSPDR DoubleLine Emerging Market20200117ETF19.3413.8413.8913.89-0.05-0.05
EMTYProShares Decline of the Retail20200117ETF13.3921.9517.8819.174.072.78
EMXEMX Royalty Corporation20200117A71.9487.9763.7977.3324.1710.64
EMXCiShares MSCI Emerging Markets e20200117ETF34.7121.6420.9720.900.670.74
ENBEnbridge, Inc20200117A2.511.611.131.090.480.52
ENBLENABLE MIDSTREAM PARTNERS, LP20200117A9.838.922.843.476.095.45
ENDPEndo International plc20200117A16.8914.230.012.3814.2311.81
ENFRAlerian Energy Infrastructure E20200117ETF37.3812.2911.6711.670.630.63
ENGENGlobal Corp20200117A113.0073.7814.9014.2158.8859.57
ENLCENLINK MIDSTREAM, LLC20200117A17.0412.705.637.747.044.93
ENLVEnlivex Therapeutics Ltd. Ordin20200117A293.1222.634.575.4118.0617.21
ENOBEnochian Biosciences Inc. Commo20200117A147.56273.77199.34205.8674.4367.91
ENORiShares MSCI Norway ETF20200117ETF51.1024.9324.9324.930.000.00
ENPHEnphase Energy, Inc.20200117A8.546.892.053.904.832.99
ENREnergizer Holdings, Inc20200117A9.793.94-2.72-1.906.665.85
ENSEnerSys, Inc.20200117A11.976.81-2.65-5.839.4612.64
ENSGThe Ensign Group, Inc.20200117A15.7512.638.849.503.793.13
ENSVEnservco Corp.20200117A128.39166.25121.88121.9544.3744.30
ENTGlobal Eagle Entertainment Inc.20200117A165.95110.32-101.36-103.74212.09214.47
ENTAEnanta Pharmaceuticals, Inc20200117A24.969.182.610.936.588.26
ENTGEntegris Inc20200117A6.3112.523.963.638.588.89
ENTRERShares Entrepreneur 30 ETF20200117ETF24.7417.9817.9817.980.000.00
ENTXEntera Bio Ltd. Ordinary Shares20200117A612.75429.34324.97401.95104.3727.39
ENVENVESTNET, INC.20200117A13.5911.597.939.023.662.57
ENVAEnova International, Inc.20200117A17.2611.431.442.349.999.09
ENZEnzo Biochem, Inc.20200117A74.50204.03132.97121.2571.0682.78
ENZLiShares Trust iShares MSCI New20200117ETF29.1519.7928.1027.99-8.31-8.20
EOGEOG Resources, Inc.20200117A3.583.14-0.69-0.733.833.86
EOLSEvolus, Inc. Common Stock20200117A36.8523.1911.9412.7011.2510.49
EPACEnerpac Tool Group Corp.20200117A10.6216.453.537.7012.928.75
EPAMEPAM SYSTEMS, INC.20200117A14.086.281.512.484.783.80
EPAYBottomline Technologies Inc20200117A10.205.240.010.345.244.90
EPCEdgewell Personal Care Company20200117A9.2415.21-2.86-0.5118.0715.72
EPDEnterprise Products Partners L.20200117A3.492.580.311.242.271.35
EPHEiShares MSCI Philippines ETF20200117ETF8.8812.3513.6710.67-1.321.69
EPIWisdomTree India Earnings Fund20200117ETF3.913.951.661.672.292.28
EPIXESSA Pharma Inc. Common Stock20200117A36.7046.7837.8932.408.9014.39
EPMEvolution Petroleum Corporation20200117A49.7557.1038.5549.8818.567.22
EPOLiShares MSCI Poland ETF20200117ETF4.926.392.953.163.453.23
EPPiShares MSCI Pacific ex Japan E20200117ETF2.152.181.381.600.800.58
EPREPR Properties20200117A5.894.161.792.172.371.99
EPRFInnovator S&P Investment Grade20200117ETF13.5554.7254.7254.720.000.00
EPRTEssential Properties Realty Tru20200117A7.244.905.650.68-0.754.22
EPSWisdomTree U.S. LargeCap Fund20200117ETF9.645.135.404.72-0.270.40
EPSNEpsilon Energy Ltd.20200117A415.36115.68115.68115.680.000.00
EPUiShares MSCI Peru ETF20200117ETF19.1014.3011.2410.853.063.44
EPVProShares UltraShort FTSE Europ20200117ETF18.7912.2811.6211.970.660.31
EPZMEpizyme, Inc20200117A16.2510.493.652.446.848.05
EQEquillium, Inc. Common Stock20200117A170.5478.4968.3271.5810.176.91
EQALInvesco Russell 1000 Equal Weig20200117ETF6.0213.8712.8318.961.04-5.08
EQBKEquity Bancshares, Inc. Class A20200117A79.0455.5655.0352.320.533.24
EQCEquity Commonwealth20200117A6.154.151.782.082.362.06
EQHEquitable Holdings, Inc.20200117A4.093.971.752.352.211.62
EQIXEquinix, Inc. Common Stock REIT20200117A8.8312.039.7510.112.231.89
EQLALPS Equal Sector Weight ETF20200117ETF9.9611.427.817.763.613.67
EQMEQM Midstream Partners, LP20200117A16.449.442.423.687.025.76
EQREquity Residential20200117A2.945.096.226.33-1.13-1.25
EQRRProShares Equities for Rising R20200117ETF9.712.284.164.16-1.88-1.88
EQSEquus Total Return, Inc.20200117A321.15289.98272.15272.1517.8317.83
EQTEQT CORP20200117A12.409.551.672.577.896.98
EQWLInvesco S&P 100 Equal Weight ET20200117ETF19.1318.9318.9318.930.000.00
EQXEquinox Gold Corp.20200117A21.0518.7214.3914.404.334.32
ERAERA GROUP INC.20200117A45.0150.7135.6138.5315.1012.19
ERFEnerplus Corporation20200117A15.7413.974.574.539.389.42
ERIEldorado Resorts, Inc20200117A5.715.69-0.57-0.276.265.96
ERIEErie Indemnity Co20200117A28.7911.143.693.857.447.29
ERIIEnergy Recovery, Inc.20200117A19.7221.143.19-1.0417.9522.19
ERMEquityCompass Risk Manager ETF20200117ETF46.3776.0276.0276.020.000.00
EROSEROS INTERNATIONAL PLC20200117A22.9921.286.1910.3015.0910.99
ERSXERShares Non-US Small Cap ETF20200117ETF62.7929.3738.5529.37-9.180.00
ERUSiShares MSCI Russia ETF20200117ETF3.983.302.942.030.361.27
ERXDirexion Daily Energy Bull 2X S20200117ETF6.035.931.061.214.884.72
ERYDirexion Daily Energy Bear 2X S20200117ETF4.803.760.350.863.412.90
ESEversource Energy20200117A3.326.940.37-0.846.577.78
ESBKElmira Savings Bank Elmira NY20200117A312.98133.9597.0397.0336.9136.91
ESCAEscalade Inc20200117A76.32104.7334.6238.4070.1166.33
ESEESCO Technologies, Inc.20200117A15.938.120.371.187.766.94
ESEAEuroseas Ltd.(Marshall Islands)20200117A282.28216.25176.39177.3139.8638.94
ESGFlexShares Trust FlexShares STO20200117ETF5.098.665.325.653.343.01
ESGDiShares Trust iShares ESG MSCI20200117ETF9.782.182.072.100.110.08
ESGEiShares, Inc. iShares ESG MSCI20200117ETF7.293.893.293.470.600.43
ESGGFlexShares STOXX Global ESG Imp20200117ETF147.3032.3732.3732.370.000.00
ESGNColumbia Sustainable Internatio20200117ETF106.60
ESGREnstar Group20200117A52.6435.4718.1424.5517.3310.92
ESGSColumbia Sustainable U.S. Equit20200117ETF70.6266.0866.0866.080.000.00
ESGUiShares Trust iShares ESG MSCI20200117ETF2.562.302.082.130.220.17
ESGVVanguard ESG U.S. Stock ETF20200117ETF3.203.261.441.461.821.80
ESIElement Solutions Inc.20200117A8.177.473.233.404.244.07
ESLTElbit Systems Ltd20200117A58.5221.1812.0714.649.116.55
ESMLiShares ESG MSCI USA Small-Cap20200117ETF10.857.956.165.811.792.14
ESNTEssent Group LTD20200117A5.915.1516.215.42-11.06-0.27
ESPEspey Mfg. & Electronics Corp20200117A145.35133.9813.7319.88120.25114.10
ESPOVanEck Vectors Video Gaming and20200117ETF26.189.327.347.641.981.68
ESPREsperion Therapeutics, Inc.20200117A21.1014.353.513.1910.8411.16
ESQEsquire Financial Holdings, Inc20200117A213.8055.3846.9547.008.438.38
ESRTEMPIRE STATE REALTY TRUST, INC.20200117A7.395.412.472.892.952.52
ESSEssex Property Trust, Inc20200117A5.629.603.611.905.997.69
ESSAESSA Bancorp, Inc.20200117A147.1352.0223.5128.3128.5123.70
ESTAEstablishment Labs Holdings Inc20200117A67.1925.619.5215.8716.099.74
ESTCElastic N.V.20200117A13.417.312.752.904.564.40
ESTEEarthstone Energy Inc. Class A20200117A45.8130.725.036.6225.7024.11
ESXBCommunity Bankers Trust Corpora20200117A34.93180.07-8.6719.85188.74160.22
ETEnergy Transfer LP Common Units20200117A7.394.872.292.442.572.42
ETFCE*Trade Financial Corporation20200117A2.852.75-8.13-2.5310.885.28
ETHEthan Allen Interiors Inc20200117A13.0513.340.650.7612.6812.58
ETHOETF Managers Trust New Issue20200117ETF15.0557.2756.0856.081.191.19
ETMEntercom Communications20200117A21.9022.3416.0810.936.2611.41
ETNEaton Corporation, plc Ordinary20200117A2.544.36-1.582.325.952.05
ETONEton Pharmaceutcials, Inc. Comm20200117A85.5163.5217.7021.2145.8142.89
ETREntergy Corporation20200117A3.387.851.550.016.307.84
ETRNEquitrans Midstream Corporation20200117A7.976.252.914.473.321.77
ETSYEtsy, Inc.20200117A6.344.203.072.921.131.28
ETTXEntasis Therapeutics Holdings I20200117A344.64241.14226.52227.1114.6114.02
EUDGWisdomTree Europe Quality Divid20200117ETF56.2227.7027.7027.700.000.00
EUDVProShares MSCI Europe Dividend20200117ETF39.0654.6650.8053.123.861.55
EUFNiShares MSCI Europe Financials20200117ETF5.233.461.841.841.621.62
EUMProShares Trust Short MSCI Emer20200117ETF6.085.001.992.263.012.73
EUMFWisdomTree Europe Multifactor F20200117ETF77.7871.5436.1571.5435.390.00
EUMViShares Edge MSCI Min Vol Europ20200117ETF15.133.603.603.600.000.00
EURLDirexion Daily FTSE Europe Bull20200117ETF16.2711.308.799.722.511.58
EURNEURONAV NV20200117A8.557.071.171.655.895.41
EUSAiShares MSCI USA Equal Weighted20200117ETF8.645.585.535.530.060.05
EUSCWisdomTree Europe Hedged SmallC20200117ETF24.1649.8146.5433.433.2816.39
EVEaton Vance Corp.20200117A5.442.54-0.39-0.192.942.73
EVAEnviva Partners, LP20200117A22.4611.845.135.666.716.18
EVBGEverbridge, Inc. Common Stock20200117A10.5824.850.991.2423.8623.62
EVBNEvans Bancorp Inc20200117A100.4456.0122.1320.6633.8835.35
EVCEntravision Communication20200117A57.29119.5948.7449.1170.8570.47
EVEREverQuote, Inc. Class A Common20200117A37.8324.386.4713.6317.9110.75
EVFMEvofem Biosciences, Inc. Common20200117A109.5094.4337.2438.2057.1956.23
EVGNEVOGENE LTD.20200117A494.56457.88458.09458.09-0.22-0.22
EVHEvolent Health, Inc Class A Com20200117A14.1211.386.594.754.806.64
EVIEVI Industries, Inc.20200117A116.2445.5537.7840.857.774.70
EVKEver-Glory International Group,20200117A1172.35729.64729.64729.640.000.00
EVLOEvelo Biosciences, Inc. Common20200117A211.19108.9698.58107.6810.391.28
EVOKEvoke Pharma, Inc.20200117A101.2988.9578.8978.2910.0610.66
EVOLEvolving Systems, Inc.20200117A550.55533.90532.73532.731.171.17
EVOPEVO Payments, Inc. Class A Comm20200117A18.5841.346.977.7134.3733.62
EVREvercore Inc.20200117A10.774.632.662.301.962.32
EVRGEvergy, Inc.20200117A2.626.513.123.423.403.10
EVRIEveri Holdings Inc20200117A10.7916.977.567.269.419.71
EVSIEnvision Solar International, I20200117A345.38200.6190.87139.51109.7461.10
EVTCEVERTEC, INC.20200117A12.6421.624.165.0017.4616.62
EVXVanEck Vectors Environmental Se20200117ETF21.7713.988.015.475.988.51
EWEdwards Lifesciences Corp20200117A4.1011.484.714.876.776.60
EWAiShares MSCI Australia ETF20200117ETF4.263.302.192.291.111.01
EWBCEast-West Bancorp Inc20200117A6.185.243.583.731.661.51
EWCiShares MSCI Canada ETF20200117ETF3.312.211.481.640.740.58
EWCOInvesco Exchange-Traded Fund Tr20200117ETF24.597.102.202.204.904.90
EWDiShares MSCI Sweden ETF20200117ETF3.162.411.091.211.311.20
EWGiShares MSCI Germany ETF20200117ETF3.364.582.863.111.731.47
EWGSiShares MSCI Germany Small-Cap20200117ETF17.896.666.666.660.000.00
EWHiShares MSCI Hong Kong ETF20200117ETF3.914.022.082.581.941.44
EWIiShares MSCI Italy ETF20200117ETF3.363.001.891.961.111.04
EWJiShares MSCI Japan ETF20200117ETF1.681.370.650.760.730.62
EWJEiShares MSCI Japan Equal Weight20200117ETF6.820.330.330.330.000.00
EWJViShares MSCI Japan Value ETF20200117ETF15.7418.2918.2918.290.000.00
EWKiShares MSCI Belgium ETF20200117ETF10.077.674.123.833.553.84
EWLiShares MSCI Switzerland ETF20200117ETF2.421.800.770.911.030.89
EWMiShares MSCI Malaysia ETF20200117ETF3.842.730.991.141.741.55
EWMCInvesco S&P MidCap 400 Equal We20200117ETF17.2022.91-13.78-50.1236.6973.02
EWNiShares MSCI Netherlands ETF20200117ETF3.102.421.171.511.250.91
EWOiShares MSCI Austria ETF20200117ETF18.9114.935.163.009.7711.93
EWPiShares MSCI Spain ETF20200117ETF3.532.500.871.021.631.48
EWQiShares MSCI France ETF20200117ETF3.052.460.761.391.691.01
EWREInvesco S&P 500 Equal Weight Re20200117ETF11.315.514.195.131.310.37
EWSiShares MSCI Singapore ETF20200117ETF4.153.922.402.291.531.63
EWSCInvesco S&P SmallCap 600 Equal20200117ETF29.4317.5412.3312.335.215.21
EWTiShares MSCI Taiwan ETF20200117ETF2.412.64-0.050.002.692.64
EWUiShares MSCI United Kingdom ETF20200117ETF2.941.981.061.050.920.93
EWUSiShares MSCI United Kingdom Sma20200117ETF25.6018.0218.0218.020.000.00
EWVProShares Trust UltraShort MSCI20200117ETF26.9711.318.988.962.322.35
EWWiShares MSCI Mexico ETF20200117ETF2.211.790.570.711.231.08
EWXSPDR S&P Emerging Markets Small20200117ETF8.2110.422.446.947.983.49
EWYiShares MSCI South Korea ETF20200117ETF1.581.260.380.450.880.81
EWZiShares MSCI Brazil ETF20200117ETF2.162.370.890.961.481.41
EWZSiShares MSCI Brazil Small-Cap E20200117ETF17.0013.6414.1614.80-0.52-1.16
EXASExact Sciences Corp20200117A7.324.281.751.782.532.51
EXCExelon Corporation20200117A2.2310.958.889.422.071.54
EXELExelixis Inc20200117A5.816.173.322.652.853.52
EXFOEXFO INC.20200117A96.5943.5537.1135.576.447.98
EXIiShares Global Industrials ETF20200117ETF18.7514.9114.3614.390.550.52
EXKEndeavour Silver Corp.20200117A46.7348.6233.6333.9815.0014.66
EXLSExlService Holdings, Inc.20200117A21.1525.8419.4720.506.375.34
EXPEagle Materials, Inc.20200117A10.054.000.401.193.602.81
EXPCExperience Investment Corp. Cla20200117A78.2810.0110.0110.010.000.00
EXPDExpeditors International of Was20200117A4.386.097.263.82-1.182.26
EXPEExpedia Group, Inc. Common Stoc20200117A3.327.593.681.273.916.33
EXPIeXp World Holdings, Inc. Common20200117A39.8258.28-20.55-22.2778.8380.56
EXPOExponent Inc20200117A13.3815.204.5511.9110.653.28
EXPRExpress, Inc.20200117A21.7617.797.318.0710.479.71
EXRExtra Space Storage, Inc.20200117A3.847.173.684.113.493.06
EXTNExterran Corporation20200117A42.3432.6329.1627.783.464.84
EXTRExtreme Networks20200117A13.0713.138.9313.394.21-0.25
EYENational Vision Holdings, Inc.20200117A11.3877.5712.4817.5465.0960.04
EYEGEyegate Pharmaceuticals, Inc. C20200117A127.90110.1160.5770.0749.5440.04
EYENEyenovia, Inc. Common Stock20200117A246.32192.8863.0363.44129.84129.44
EYESSecond Sight Medical Products,20200117A113.8453.4930.6634.6422.8318.84
EYLDCambria Emerging Shareholder Yi20200117ETF255.22122.39125.70124.05-3.30-1.65
EYPTEyePoint Pharmaceuticals, Inc.20200117A84.4855.6646.4746.899.198.77
EZAiShares MSCI South Africa ETF20200117ETF7.094.162.992.821.171.34
EZJProShares Ultra MSCI Japan20200117ETF13.736.287.897.89-1.61-1.61
EZMWisdomTree U.S. MidCap Fund20200117ETF7.3610.577.587.872.992.70
EZPWEzcorp Inc20200117A17.1647.15-5.61-7.0152.7654.16
EZUiShare MSCI Eurozone ETF of ISH20200117ETF2.372.582.002.110.580.47
FFord Motor Company20200117A10.907.944.645.053.292.89
FAARFirst Trust Alternative Absolut20200117ETF30.9213.0112.0512.600.950.41
FABFirst Trust Multi Cap Value Alp20200117ETF30.2916.9718.5017.75-1.53-0.78
FADFirst Trust Multi Cap Growth Al20200117ETF36.988.658.038.040.630.61
FAFFirst American Financial Corpor20200117A5.442.441.251.091.191.35
FALNiShares Fallen Angels USD Bond20200117ETF4.994.044.184.17-0.14-0.13
FAMIFarmmi, Inc.20200117A122.42220.85150.59152.3070.2668.56
FANFirst Trust Global Wind Energy20200117ETF15.0915.7614.9713.120.782.64
FANGDiamondback Energy, Inc.20200117A6.173.35-1.051.744.401.61
FARMFarmer Bros Co20200117A42.4652.996.767.0546.2345.93
FAROFaro Technologies Inc20200117A26.2911.920.290.0911.6311.83
FASDirexion Daily Financial Bull 320200117ETF5.633.871.750.912.122.96
FASTFastenal Co20200117A6.1213.627.768.825.874.81
FATFAT Brands Inc. Common Stock20200117A274.90253.29200.47200.4752.8352.83
FATEFate Therapeutics, Inc.20200117A16.8622.240.633.3321.6218.91
FAUGFT Cboe Vest U.S. Equity Buffer20200117ETF23.3912.4312.4312.430.000.00
FAUSFirst Trust Australia AlphaDEX20200117ETF55.85
FAZDirexion Daily Financial Bear 320200117ETF7.294.472.031.482.443.00
FBFacebook, Inc. Class A20200117A1.111.060.89-0.600.181.67
FBCFlagstar Bancorp, Inc. New20200117A7.6616.783.596.9313.189.85
FBGXUBS AG FI Enhanced Large Cap Gr20200117ETN109.6252.10-10.557.3962.6644.71
FBHSFORTUNE BRANDS HOME & SECURITY,20200117A3.838.277.777.470.510.80
FBIOFortress Biotech, Inc.20200117A58.2052.4121.8024.1830.6028.22
FBIZFirst Business Financial Servic20200117A123.8778.6268.4464.6110.1814.01
FBKFB Financial Corporation20200117A28.4830.993.6829.0127.301.98
FBMFoundation Building Materials,20200117A13.2714.554.738.509.826.05
FBMSFirst Bancshares, Inc.20200117A18.3851.656.496.7145.1644.94
FBNCFirst Bancorp/NC20200117A24.1017.1912.4113.114.784.08
FBNDFidelity Total Bond ETF20200117ETF3.136.811.531.535.285.28
FBPFirst BanCorp.20200117A9.8213.0314.5014.77-1.46-1.74
FBSSFauquier Bankshares Inc20200117A193.97101.21101.21101.210.000.00
FBTFirst Trust NYSE Arca Biotechno20200117ETF8.607.003.425.543.581.45
FBZFirst Trust Brazil AlphaDEX Fun20200117ETF51.8647.1644.5645.192.601.97
FCFranklin Covey Company20200117A21.899.574.995.314.584.26
FCAFirst Trust China AlphaDEX Fund20200117ETF98.1310.5210.229.920.300.60
FCALFirst Trust California Municipa20200117ETF37.5926.2925.0725.071.231.23
FCANFirst Trust Canada AlphaDEX Fun20200117ETF32.1714.425.475.478.948.94
FCAPFirst Capital Inc20200117A202.85130.1646.1779.0684.0051.11
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200117A7.266.121.101.175.024.95
FCBCFirst Community Bankshares, Inc20200117A37.5716.7611.7612.974.993.79
FCBPFirst Choice Bancorp Common Sto20200117A91.1687.3087.0387.050.280.26
FCCOFirst Community Corp20200117A201.5794.3888.4190.695.963.69
FCCY1st Constitution Bancorp20200117A123.5444.8527.8924.0516.9620.79
FCEFFirst Trust CEF Income Opportun20200117ETF45.8816.4816.4816.480.000.00
FCELFuelCell Energy Inc NEW (DE)20200117A42.6739.6422.9125.6816.7313.96
FCFFirst Commonwealth Financial Co20200117A7.3342.2420.8021.0121.9221.73
FCFSFirstCash, Inc.20200117A11.976.071.822.044.254.04
FCGFirst Trust Natural Gas ETF20200117ETF8.847.802.482.525.325.28
FCNFTI Consulting, Inc.20200117A15.4620.6416.6017.154.043.50
FCNCAFirst Citizens BancShares Inc20200117A41.0322.5013.4115.568.756.13
FCOMFidelity MSCI Communication Ser20200117ETF4.09184.27177.47189.066.93-4.51
FCORFidelity Corporate Bond ETF20200117ETF7.537.716.296.471.421.24
FCPIFidelity Stocks for Inflation E20200117ETF20.6947.9847.9147.980.070.00
FCPTFour Corners Property Trust, In20200117A9.439.446.046.443.413.00
FCTRFirst Trust Lunt U.S. Factor Ro20200117ETF15.8010.0610.599.72-0.530.34
FCVTFirst Trust SSI Strategic Conve20200117ETF18.478.257.038.241.220.01
FCXFreeport-McMoran Inc.20200117A7.766.332.451.853.884.47
FDBCFidelity D & D Bancorp, Inc. Co20200117A443.66119.43107.62107.6211.8111.81
FDDFirst Trust STOXX European Sele20200117ETF10.7510.207.657.922.552.28
FDEFFirst Defiance Financial Corp20200117A17.7457.160.560.4556.6056.71
FDEMFidelity Targeted Emerging Mark20200117ETF14.9613.5413.5013.500.040.04
FDEVFidelity Targeted International20200117ETF11.585.374.224.221.151.15
FDHYFidelity High Yield Factor ETF20200117ETF5.2929.9312.6512.7217.2717.21
FDISFidelity MSCI Consumer Discreti20200117ETF4.346.660.883.705.782.96
FDIVFirst Trust Strategic Income ET20200117ETF26.2114.7714.7714.770.000.00
FDLFirst Trust Morningstar Dividen20200117ETF3.353.102.722.790.380.30
FDLOFidelity Low Volatility Factor20200117ETF7.7912.606.075.276.537.33
FDMFirst Trust Dow Jones Select Mi20200117ETF10.0120.447.4220.7013.02-0.26
FDMOFidelity Momentum Factor ETF20200117ETF13.8113.5510.3912.243.161.31
FDNFirst Trust Dow Jones Internet20200117ETF3.722.732.672.780.05-0.05
FDNIFirst Trust Dow Jones Internati20200117ETF44.0031.41-63.62-63.6295.0295.02
FDPFresh Del Monte Produce Inc.20200117A16.6114.889.7610.015.124.87
FDRRFidelity Dividend ETF for Risin20200117ETF30.1116.1013.4015.262.710.84
FDSFactset Research Systems20200117A8.883.961.071.782.892.19
FDTFirst Trust Developed Markets e20200117ETF34.1218.6018.6618.59-0.060.01
FDTSFirst Trust Developed Markets e20200117ETF53.6413.02-41.889.3654.903.66
FDUSFidus Investment Corp.20200117A14.2969.5623.7923.6445.7745.92
FDVVFidelity High Dividend ETF20200117ETF13.226.485.665.960.820.52
FDXFedEx Corporation20200117A4.186.351.622.914.733.44
FEFirstEnergy Corp.20200117A2.422.37-1.36-1.683.734.05
FEIMFrequency Electronics, Inc.20200117A167.6386.1632.6121.9853.5564.17
FELEFranklin Electric Co Inc20200117A23.2110.405.865.804.544.60
FEMFirst Trust Emerging Markets Al20200117ETF8.674.825.454.97-0.63-0.15
FEMBFirst Trust Emerging Markets Lo20200117ETF7.416.747.747.73-1.00-0.99
FEMSFirst Trust Emerging Markets Sm20200117ETF33.1418.8617.4817.891.380.97
FENCFennec Pharmaceuticals Inc. Com20200117A259.16148.8587.3286.6761.5362.18
FENYFidelity MSCI Energy Index ETF20200117ETF6.485.882.763.123.122.75
FEPFirst Trust Europe AlphaDEX Fun20200117ETF13.217.327.227.280.100.04
FETFORUM ENERGY TECHNOLOGIES, INC.20200117A83.0462.2732.1039.9930.2422.30
FEULCredit Suisse FI Enhanced Europ20200117ETN
FEUZFirst Trust Eurozone AlphaDEX20200117ETF138.0279.4669.0769.0710.3910.39
FEXFirst Trust Large Cap Core Alph20200117ETF3.042.221.751.810.470.42
FEYEFireEye, Inc.20200117A5.847.150.853.426.303.72
FEZSPDR EURO STOXX 50 ETF20200117ETF2.442.030.861.171.170.86
FFFuture Fuel Corporation20200117A22.7033.015.9716.1227.0316.88
FFBCFirst Financial Bancorp20200117A7.55144.865.7113.93139.20130.93
FFBWFFBW, Inc. Common Stock20200117A42.8491.86-105.93-105.55197.79197.41
FFGFBL Financial Group20200117A52.7254.58-13.59-14.7968.1769.37
FFHGFormula Folios Hedged Growth ET20200117ETF35.1930.4528.0029.522.440.93
FFHLFuwei Films (Holdings) Co., Ltd20200117A173.05104.9068.9896.1035.928.80
FFICFlushing Financial Corp20200117A17.83124.50-2.71-5.99127.21130.49
FFINFirst Financial Bankshares Inc20200117A10.96185.7633.5319.50152.23166.26
FFIUUVA Unconstrained Medium-Term F20200117ETF33.0216.0516.0516.050.000.00
FFIVF5 Networks Inc20200117A8.1615.738.8213.266.912.47
FFNWFirst Financial Northwest, Inc20200117A66.39527.1810.6511.21516.53515.97
FFRFirst Trust FTSE EPRA/NAREIT Gl20200117ETF46.3119.4119.4119.410.000.00
FFSGFormulaFolios Smart Growth ETF20200117ETF64.0816.3616.3616.360.000.00
FFTGFormulaFolios Tactical Growth E20200117ETF29.2317.5816.8118.080.78-0.50
FFTIFormulaFolios Tactical Income E20200117ETF17.2613.2712.8713.270.390.00
FFTYInnovator IBD 50 ETF20200117ETF5.406.502.171.484.335.03
FFWMFirst Foundation Inc.20200117A18.1644.2026.3826.7617.8217.44
FGFGL Holdings Ordinary Shares20200117A10.1018.664.976.9313.6811.73
FGBIFIRST GUARANTY BANCSHARES INC20200117A191.52323.75250.70251.3573.0572.40
FGDFirst Trust Dow Jones Global Se20200117ETF13.184.844.394.550.450.28
FGENFibroGen, Inc20200117A12.107.088.383.64-1.303.43
FGMFirst Trust Germany AlphaDEX Fu20200117ETF15.747.416.016.011.401.40
FHBFirst Hawaiian, Inc. Common Sto20200117A6.8611.861.424.1110.447.75
FHKFirst Trust Hong Kong AlphaDEX20200117ETF170.3241.0541.0541.050.000.00
FHLCFidelity MSCI Health Care Index20200117ETF4.6081.3069.4964.0811.8117.21
FHNFirst Horizon National Corporat20200117A6.438.136.797.511.350.64
FIFRANKS INTERNATIONAL N.V.20200117A25.0919.8620.7518.85-0.891.01
FIBKFirst Interstate BancSystem, In20200117A12.0845.6412.9212.5132.7133.13
FIBRiShares Edge U.S. Fixed Income20200117ETF15.0210.179.9110.040.250.13
FICOFair Isaac Corporation20200117A20.198.554.094.574.463.98
FIDFirst Trust Exchange-Traded Fun20200117ETF31.7232.2824.7928.437.483.85
FIDIFidelity International High Div20200117ETF45.1944.6640.3443.194.321.47
FIDUFidelity MSCI Industrials Index20200117ETF5.233.656.606.69-2.96-3.05
FIEEFI Enhanced Europe 50 ETN20200117ETN106.7868.0868.5668.08-0.480.00
FIHDUBS AG FI Enhanced Global High20200117ETN89.2838.5528.9128.749.649.80
FILLiShares MSCI Global Energy Prod20200117ETF73.6650.4846.6346.633.853.85
FINXGlobal X Funds Global X FinTech20200117ETF17.5213.8212.5813.301.240.53
FISFidelity National Information S20200117A3.472.546.206.32-3.66-3.78
FISIFinancial Institutions Inc20200117A60.0849.5642.5543.417.016.15
FISRSPDR SSGA Fixed Income Sector R20200117ETF14.9312.3712.4712.47-0.10-0.10
FISVFiserv Inc20200117A2.341.229.443.39-8.23-2.17
FITFitbit, Inc. Class A common sto20200117A15.009.802.805.777.004.03
FITBFifth Third Bancorp20200117A3.479.886.025.633.864.26
FITESPDR S&P Kensho Future Security20200117ETF15.4812.557.428.425.124.12
FIVAFidelity International Value Fa20200117ETF78.4137.5857.9960.59-20.42-23.01
FIVEFive Below, Inc. Common Stock20200117A7.096.473.612.342.864.13
FIVGDefiance Next Gen Connectivity20200117ETF5.423.413.333.300.080.11
FIVNFIVE9, INC.20200117A9.4217.694.416.4213.2911.28
FIWFirst Trust Water ETF20200117ETF10.576.226.065.490.160.73
FIXComfort Systems USA, Inc.20200117A14.596.8714.184.46-7.312.41
FIXDFirst Trust TCW Opportunistic F20200117ETF5.673.453.453.480.00-0.04
FIXXHomology Medicines, Inc. Common20200117A47.2178.5138.4231.6340.0946.87
FIYYBarclays ETN+ FI Enhanced Globa20200117ETN109.7448.8946.8450.102.05-1.21
FIZZNational Beverage Corp.20200117A13.297.533.263.474.274.07
FJNKPacific Global Focused High Yie20200117ETF17.93
FJPFirst Trust Japan AlphaDEX Fund20200117ETF59.9839.0438.9039.040.130.00
FKOFirst Trust South Korea AlphaDE20200117ETF91.99
FKUFirst Trust United Kingdom Alph20200117ETF62.6731.8826.1226.845.765.04
FLFoot Locker, Inc.20200117A5.364.692.481.832.222.86
FLAGFLAG-Forensic Accounting Long-S20200117ETF72.822.48-14.86101.8417.34-99.37
FLATiPath US Treasury Flattener ETN20200117ETF75.94
FLAUFranklin FTSE Australia ETF20200117ETF22.4523.3110.2010.2013.1113.11
FLAXFranklin FTSE Asia ex Japan ETF20200117ETF37.5928.8713.9913.9914.8814.88
FLBLFranklin Liberty Senior Loan ET20200117ETF31.716.126.126.120.000.00
FLBRFranklin FTSE Brazil ETF20200117ETF32.3624.9825.6824.98-0.700.00
FLCBFranklin Liberty U.S. Core Bond20200117ETF9.775.805.835.83-0.03-0.03
FLCHFranklin FTSE China ETF20200117ETF13.3918.1011.7714.256.323.84
FLCOFranklin Liberty Investment Gra20200117ETF23.3116.1316.1916.28-0.06-0.15
FLDMFluidigm Corporation20200117A26.4423.896.539.3417.3614.54
FLDRFidelity Low Duration Bond Fact20200117ETF2.502.442.512.40-0.070.04
FLEEFranklin FTSE Europe ETF20200117ETF9.716.276.276.270.000.00
FLEHFranklin FTSE Europe Hedged ETF20200117ETF29.46
FLEUBarclays ETN+ FI Enhanced Europ20200117ETN104.458.728.728.720.000.00
FLEXFlex Ltd. Ordinary Shares20200117A7.508.254.644.693.623.57
FLFRFranklin FTSE France ETF20200117ETF11.777.447.447.440.000.00
FLGBFranklin FTSE United Kingdom ET20200117ETF5.053.623.583.580.040.04
FLGECredit Suisse FI Large Cap Grow20200117ETN29.6019.4611.4411.538.027.93
FLGRFranklin FTSE Germany ETF20200117ETF10.439.014.418.004.601.01
FLGTFulgent Genetics, Inc. Common S20200117A58.7237.7017.9617.9519.7419.75
FLHKFranklin FTSE Hong Kong ETF20200117ETF25.7612.4912.4912.490.000.00
FLHYFranklin Liberty High Yield Cor20200117ETF7.228.0410.9410.71-2.89-2.67
FLIAFranklin Liberty International20200117ETF43.6459.0459.0459.040.000.00
FLICFirst of Long Island Corp/The20200117A22.05368.9030.0232.80338.88336.10
FLINFranklin FTSE India ETF20200117ETF19.8816.0516.0516.050.000.00
FLIRFlir Systems Inc20200117A6.244.553.674.280.880.27
FLIYFranklin FTSE Italy ETF20200117ETF4.401.891.891.890.000.00
FLJHFranklin FTSE Japan Hedged ETF20200117ETF46.5523.0361.4723.03-38.440.00
FLJPFranklin FTSE Japan ETF20200117ETF19.5715.285.9613.849.321.43
FLKRFranklin FTSE South Korea ETF20200117ETF28.1027.2827.5127.51-0.23-0.23
FLLFull House Resorts, Inc.20200117A108.1054.4449.8950.264.544.18
FLLAFranklin FTSE Latin America20200117ETF43.3625.8226.2625.60-0.440.22
FLLVFranklin Liberty U.S. Low Volat20200117ETF10.186.674.904.901.771.77
FLMFirst Trust Global Engineering20200117ETF118.21131.61131.61131.610.000.00
FLMBFranklin Liberty Municipal Bond20200117ETF38.5335.2435.2435.240.000.00
FLMIFranklin Liberty Intermediate M20200117ETF31.8313.8113.8113.810.000.00
FLMNFalcon Minerals Corporation Cla20200117A42.7774.66-11.04-2.9385.7077.59
FLMXFranklin FTSE Mexico ETF20200117ETF61.5845.9445.9445.940.000.00
FLNFirst Trust Latin America Alpha20200117ETF67.9434.8155.1957.25-20.38-22.44
FLNGFLEX LNG Ltd. Ordinary Shares20200117A79.15166.74167.77166.39-1.030.35
FLNTFluent, Inc. Common Stock20200117A45.0047.0622.6619.0824.3927.94
FLOFlowers Foods, Inc.20200117A4.683.500.760.912.732.58
FLOTiShares Floating Rate Bond ETF20200117ETF1.961.421.391.400.030.03
FLOWSPX FLOW, Inc.20200117A15.265.802.772.153.043.65
FLQDFranklin LibertyQ Global Divide20200117ETF41.2823.6723.5923.590.090.09
FLQEFranklin LibertyQ Emerging Mark20200117ETF36.5213.9114.9613.91-1.060.00
FLQHFranklin LibertyQ International20200117ETF28.071.561.561.560.000.00
FLQLFranklin LibertyQ U.S. Equity E20200117ETF8.106.096.205.92-0.110.18
FLQMFranklin LibertyQ U.S. Mid Cap20200117ETF21.3313.8113.9513.90-0.14-0.09
FLQSFranklin LibertyQ U.S. Small Ca20200117ETF27.8919.9420.3320.33-0.39-0.39
FLRFluor Corporation20200117A7.296.412.523.223.903.19
FLRNSPDR Bloomberg Barclays Investm20200117ETF3.272.362.252.270.100.09
FLRTPacific Global Senior Loan ETF20200117ETF26.27
FLRUFranklin FTSE Russia ETF20200117ETF24.7230.9129.0830.701.820.20
FLSFlowserve Corporation20200117A5.477.378.387.34-1.010.03
FLSAFranklin FTSE Saudi Arabia ETF20200117ETF71.9826.5259.8959.89-33.37-33.37
FLSPFranklin Liberty Systematic Sty20200117ETF52.97
FLSWFranklin FTSE Switzerland ETF20200117ETF25.9442.5042.9842.99-0.48-0.49
FLTFleetCor Technologies, Inc.20200117A4.8111.774.925.756.856.02
FLTBFidelity Limited Term Bond ETF20200117ETF7.513.193.203.18-0.010.01
FLTRVanEck Vectors Investment Grade20200117ETF3.942.702.142.400.570.30
FLTWFranklin FTSE Taiwan ETF20200117ETF51.5427.6927.6927.690.000.00
FLWS1-800-FLOWERS.COM Inc20200117A12.9013.623.214.1410.439.48
FLXNFlexion Therapeutics, Inc.20200117A13.8914.808.729.336.085.48
FLXSFlexsteel Industries20200117A83.5843.1732.6233.2410.559.93
FLZAFranklin FTSE South Africa20200117ETF27.1628.5328.5328.530.000.00
FMiShares MSCI Frontier 100 Fund20200117ETF15.0616.4611.6011.774.864.70
FMAOFarmers & Merchants Bancorp, In20200117A153.6252.0943.4744.168.627.93
FMATFidelity MSCI Materials Index E20200117ETF5.983.472.743.070.740.40
FMBFirst Trust Managed Municipal E20200117ETF4.692.401.541.730.860.67
FMBHFirst Mid Bancshares, Inc. Comm20200117A57.66185.3643.8345.38141.54139.98
FMBIFirst Midwest Bancorp Inc/IL20200117A7.48108.7618.9519.2989.8189.47
FMCFMC Corporation20200117A5.194.68-6.52-6.0611.2010.73
FMCIForum Merger II Corporation Cla20200117A159.2733.8417.5618.2016.2715.64
FMFFirst Trust Managed Futures Str20200117ETF69.1366.8266.8266.820.000.00
FMHIFirst Trust Municipal High Inco20200117ETF12.0512.248.768.463.483.78
FMKFirst Trust Mega Cap AlphaDEX F20200117ETF28.2416.0916.0916.090.000.00
FMNBFarmers National Banc Corp20200117A25.2831.80-4.59-4.6236.3836.41
FNFabrinet20200117A13.9420.4711.5911.798.888.68
FNBF.N.B. Corp20200117A8.0114.3911.6912.022.742.41
FNCBFNCB Bancorp Inc. Common Stock20200117A162.79151.40141.92141.929.499.49
FNCLFidelity MSCI Financials Index20200117ETF2.906.385.715.390.670.99
FNDFloor & Decor Holdings, Inc.20200117A9.404.990.981.994.013.00
FNDASchwab Fundamental U.S. Small C20200117ETF7.761.812.662.62-0.84-0.81
FNDBSchwab Fundamental U.S. Broad M20200117ETF17.059.3310.4710.46-1.14-1.13
FNDCSchwab Fundamental Internationa20200117ETF8.946.745.986.610.760.13
FNDESchwab Fundamental Emerging Mar20200117ETF4.593.383.623.25-0.240.13
FNDFSchwab Fundamental Internationa20200117ETF6.523.013.663.82-0.66-0.81
FNDXSchwab Fundamental U.S. Large C20200117ETF3.803.712.782.620.921.09
FNFFidelity National Financial, In20200117A3.742.740.460.312.292.43
FNGDMicroSectors FANG+ Index -3X In20200117ETN12.8210.286.977.013.313.26
FNGOMicroSectors FANG+ Index 2X Lev20200117ETN12.2524.4622.5624.231.900.23
FNGSMicroSectors FANG+ ETNs due Jan20200117ETN11.8511.2311.1710.950.060.28
FNGUMicroSectors FANG+ Index 3X Lev20200117ETN8.865.353.903.991.451.36
FNGZMicroSectors FANG+ Index -2X In20200117ETN13.20
FNHCFedNat Holding Company Common S20200117A33.42126.8011.6413.85115.16112.95
FNIFirst Trust Chindia ETF20200117ETF13.4011.9711.7510.980.220.99
FNJNFinjan Holdings, Inc.20200117A112.2373.9564.8968.269.065.69
FNKFirst Trust Mid Cap Value Alpha20200117ETF35.5416.2616.0016.000.270.27
FNKOFunko, Inc. Class A Common Stoc20200117A14.1716.019.309.386.726.63
FNLCFirst Bancorp, Inc. (ME)20200117A140.7764.6661.1763.163.501.50
FNOVFT Cboe Vest U.S. Equity Buffer20200117ETF30.9824.6525.5222.72-0.871.93
FNVFranco-Nevada Corporation20200117A4.168.3914.4412.04-6.06-3.65
FNWBFirst Northwest Bancorp Common20200117A169.51874.2984.25100.68790.04773.61
FNXFirst Trust Mid Cap Core AlphaD20200117ETF7.782.993.282.82-0.290.18
FNYFirst Trust Mid Cap Growth Alph20200117ETF34.1711.6310.0410.121.591.52
FOCSFocus Financial Partners Inc. C20200117A20.4937.984.267.0233.7230.96
FOEFerro Corporation20200117A13.037.46-2.46-0.859.928.30
FOLDAmicus Therapeutics, Inc20200117A9.7215.65-8.39-7.8624.1023.59
FONRFonar Corporation20200117A65.4056.4027.4030.1729.0026.23
FORForestar Group Inc.20200117A21.6826.9714.3213.2512.6413.71
FORDForward Industries Inc-N Y20200117A161.43152.36116.05116.8736.3135.48
FORKFuling Global Inc20200117A348.26113.56271.29271.29-157.74-157.74
FORMFormFactor Inc.20200117A9.5712.474.009.218.473.26
FORRForrester Research Inc20200117A27.7713.606.747.236.866.37
FOSLFossil Group, Inc.20200117A14.7126.14-1.81-2.7227.9528.86
FOVLiShares Focused Value Factor ET20200117ETF9.80
FOXFox Corporation Class B Common20200117A2.812.411.712.030.710.38
FOXAFox Corporation Class A Common20200117A2.679.382.092.407.317.03
FOXFFox Factory Holding Corp. Commo20200117A17.767.852.212.845.645.01
FPAFirst Trust Asia Pacific ex-Jap20200117ETF146.4460.3060.3060.300.000.00
FPACFar Point Acquisition Corporati20200117A24.7037.3430.7034.336.643.01
FPAYFlexShopper, Inc. Common Stock20200117A103.6758.8645.1545.1513.7113.71
FPEFirst Trust Preferred Securitie20200117ETF5.054.472.803.051.671.42
FPEIFirst Trust Institutional Prefe20200117ETF27.0818.9218.1218.120.790.79
FPHFive Point Holdings, LLC Class20200117A29.4118.2411.2713.136.965.11
FPIFarmland Partners Inc.20200117A27.8327.0517.4218.689.638.36
FPRXFive Prime Therapeutics, Inc.20200117A37.6534.477.756.9526.7227.52
FPXFirst Trust US Equity Opportuni20200117ETF4.632.792.332.590.450.20
FPXEFirst Trust IPOX Europe Equity20200117ETF22.967.777.777.770.000.00
FPXIFirst Trust Exchange-Traded Fun20200117ETF51.9745.0043.9543.951.051.05
FQALFidelity Quality Factor ETF20200117ETF7.662.582.482.570.100.01
FRFirst Industrial Realty Trust,20200117A3.968.021.455.476.572.56
FRAFFranklin Financial Services Cor20200117A235.4186.3978.2187.388.19-0.99
FRAKVanEck Vectors Unconventional O20200117ETF74.2146.7046.7046.700.000.00
FRANFrancesca''s Holdings Corporati20200117A85.2459.4333.5438.4725.8920.96
FRBAFirst Bank20200117A79.40637.78102.72102.72535.07535.07
FRBKRepublic First Bancorp Inc20200117A31.5726.1414.8815.4611.2610.69
FRCFirst Republic Bank20200117A3.948.324.675.033.653.29
FRDFriedman Industries, Inc20200117A82.1243.9414.5613.8529.3830.09
FRDMFreedom 100 Emerging Markets ET20200117ETF49.0228.6527.2427.321.401.32
FRELFidelity MSCI Real Estate Index20200117ETF3.8414.0213.2613.350.760.67
FREQFrequency Therapeutics, Inc. Co20200117A128.68101.1021.4030.0579.7071.05
FRGFranchise Group, Inc.20200117A365.51168.96131.00128.5337.9640.43
FRGIFiesta Restaurant Group, Inc.20200117A28.4177.8912.5412.5665.3465.32
FRHCFreedom Holding Corp.20200117A17.2120.8918.7019.352.191.55
FRIFirst Trust S&P REIT Index Fund20200117ETF5.193.714.063.00-0.340.72
FRLGLarge Cap Growth Index-Linked E20200117ETN42.5721.0512.4418.238.612.81
FRMEFirst Merchants Corp20200117A13.5380.97-59.68-59.29140.65140.27
FROFrontline Ltd.20200117A8.157.982.642.805.345.17
FRPHFRP Holdings, Inc.20200117A276.65128.56127.58129.800.54-1.68
FRPTFreshpet, Inc.20200117A16.0519.2210.1415.649.083.58
FRTFederal Realty Investment Trust20200117A6.3815.356.139.179.226.18
FRTAForterra, Inc20200117A22.3221.14-5.88-4.1927.0225.32
FSBFranklin Financial Network, Inc20200117A25.7722.7517.1618.285.594.48
FSBCFSB Bancorp, Inc. Common Stock20200117A95.3829.0529.0529.050.000.00
FSBWFS Bancorp, Inc. Common Stock20200117A116.6853.5443.3342.0510.2111.49
FSCTForeScout Technologies, Inc. Co20200117A14.806.962.822.444.144.52
FSEAFirst Seacoast Bancorp Common S20200117A76.2874.0974.0974.090.000.00
FSFGFirst Savings Financial Group,20200117A61.8437.5321.4421.4416.0816.08
FSIFlexible Solutions Internationa20200117A112.58102.0097.2498.274.763.73
FSKFS KKR Capital Corp. Common Sto20200117A15.9013.498.559.174.944.32
FSLRFirst Solar, Inc.20200117A6.274.352.412.161.942.19
FSLYFastly, Inc.20200117A19.4920.544.645.5615.9014.99
FSMFORTUNA Silver Mines Inc.20200117A25.6722.289.5010.5212.7711.75
FSMBFirst Trust Short Duration Mana20200117ETF25.0724.4324.9324.93-0.50-0.50
FSMDFidelity Small-Mid Factor ETF20200117ETF8.8416.5226.1425.62-9.63-9.10
FSPFranklin Street Properties Corp20200117A19.1211.715.607.376.114.34
FSSFederal Signal Corp.20200117A10.644.449.105.74-4.66-1.30
FSTAFidelity MSCI Consumer Staples20200117ETF3.561.831.571.670.250.15
FSTRFoster (Lb) Co20200117A99.04168.6014.0910.71154.51157.89
FSVFirstService Corporation Common20200117A13.707.452.943.814.513.64
FSZFirst Trust Switzerland AlphaDE20200117ETF19.6117.2516.7216.720.530.53
FTAFirst Trust Large Cap Value Alp20200117ETF2.682.531.471.881.060.65
FTACFinTech Acquisition Corp. III C20200117A13.3915.3013.0115.112.290.19
FTAGFirst Trust Exchange-Traded Fun20200117ETF37.0417.1017.1017.100.000.00
FTAIFortress Transportation and Inf20200117A17.579.645.255.824.393.82
FTCFirst Trust Large Cap Growth Al20200117ETF5.022.702.882.69-0.180.01
FTCHFarfetch Limited Class A Ordina20200117A8.469.10-5.711.3414.827.79
FTCSFirst Trust Capital Strength ET20200117ETF2.233.132.902.970.230.16
FTDRfrontdoor, inc. Common Stock20200117A13.068.565.945.372.623.20
FTECFidelity MSCI Information Techn20200117ETF2.408.184.897.713.290.47
FTEKFuel Tech, Inc.20200117A230.43211.36133.06133.0678.3178.31
FTFTFuture FinTech Group Inc.20200117A134.24115.6667.7682.7647.9032.90
FTGCFirst Trust Global Tactical Com20200117ETF20.909.946.696.693.253.25
FTHIFirst Trust Exchange-Traded Fun20200117ETF33.4515.5910.3710.375.225.22
FTITechnipFMC plc Ordinary Share20200117A5.094.86-0.410.045.284.83
FTKFlotek Industries, Inc.20200117A56.2978.0046.6246.7231.3831.28
FTLBFirst Trust Exchange-Traded Fun20200117ETF29.2815.9215.9315.92-0.010.00
FTLSFirst Trust Long/Short Equity E20200117ETF12.9210.3510.1310.220.220.13
FTNTFortinet, Inc.20200117A7.206.071.461.824.614.25
FTRIFirst Trust Exchange-Traded Fun20200117ETF77.3177.3636.3377.3641.030.00
FTSFortis Inc. Common Shares20200117A2.672.740.580.782.171.96
FTSDFranklin Liberty Short Duration20200117ETF10.535.024.175.000.850.02
FTSIFTS International, Inc. Common20200117A114.4474.0954.4555.4619.6518.64
FTSLFirst Trust Senior Loan Fund ET20200117ETF3.963.723.153.350.570.37
FTSMFirst Trust Enhanced Short Matu20200117ETF1.661.281.171.180.110.10
FTVFortive Corporation20200117A4.3114.25-12.56-18.3726.8132.62
FTXDFirst Trust Nasdaq Retail ETF20200117ETF19.727.767.247.680.520.07
FTXGFirst Trust Nasdaq Food & Bever20200117ETF26.8211.4311.4311.430.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20200117ETF49.2311.339.719.811.621.52
FTXLFirst Trust Nasdaq Semiconducto20200117ETF69.8930.5228.7728.641.751.88
FTXNFirst Trust Nasdaq Oil & Gas ET20200117ETF53.8924.1518.7722.255.381.90
FTXOFirst Trust Nasdaq Bank ETF20200117ETF4.284.905.445.62-0.55-0.72
FTXRFirst Trust Nasdaq Transportati20200117ETF13.2231.5731.5725.200.006.38
FUDE-TRACS UBS Bloomberg CMCI Food20200117ETN179.5096.3696.3696.360.000.00
FUEAB Svensk Ekportkredit (Swedish20200117ETN1115.88
FULH.B. Fuller Company20200117A9.779.877.927.961.941.90
FULCFulcrum Therapeutics, Inc. Comm20200117A219.40480.21240.64209.08239.57271.13
FULTFulton Financial Corp20200117A6.0121.868.6615.7813.246.19
FUMBFirst Trust Ultra Short Duratio20200117ETF18.4317.6017.6017.600.000.00
FUNCedar Fair, L.P.20200117A14.606.431.041.085.385.35
FUNCFirst United Corp20200117A27.7919.5215.9716.123.553.40
FUNDSprott Focus Trust, Inc.20200117A36.9933.4726.9227.726.555.76
FUSBFirst US Bancshares, Inc. Commo20200117A359.76342.04301.59301.7240.4640.32
FUTProShares Managed Futures Strat20200117ETF23.1149.3249.3249.320.000.00
FUTYFidelity MSCI Utilities Index E20200117ETF3.236.900.906.306.000.60
FUVArcimoto, Inc. Common Stock20200117A133.77112.1887.0194.8525.1717.33
FVFirst Trust Dorsey Wright Focus20200117ETF10.314.343.193.661.150.68
FVALFidelity Value Factor ETF20200117ETF19.3113.258.428.274.824.98
FVCFirst Trust Dorsey Wright Dynam20200117ETF29.2427.6127.5127.530.100.08
FVCBFVCBankcorp, Inc. Common Stock20200117A150.55245.2074.9866.34170.22178.87
FVDFirst Trust Value Line Dividend20200117ETF2.772.440.780.851.661.59
FVEFive Star Senior Living Inc. Co20200117A104.1077.4242.2735.4535.1542.37
FVLFirst TrustValue Line 100 Excha20200117ETF19.6524.7624.7124.710.050.05
FVRRFiverr International Ltd.20200117A55.2138.7220.2525.5018.4713.22
FWONALiberty Media Corporation Serie20200117A22.5911.327.988.093.343.22
FWONKLiberty Media Corporation Serie20200117A10.366.502.342.314.174.19
FWRDForward Air Corp20200117A19.05127.7518.3518.58109.40109.17
FXDFirst Trust Consumer Discretion20200117ETF5.774.865.505.19-0.65-0.33
FXGFirst Trust Consumer Staples Al20200117ETF4.273.173.282.03-0.111.14
FXHFirst Trust Health Care AlphaDE20200117ETF5.605.485.214.380.261.10
FXIiShares China Large-Cap ETF20200117ETF2.221.880.730.981.160.91
FXLFirst Trust Technology AlphaDEX20200117ETF3.872.712.092.310.620.41
FXNFirst Trust Energy AlphaDEX Fun20200117ETF10.657.386.236.531.150.85
FXNCFIRST NATL CORP STRASBURG VA20200117A121.2198.4798.4798.470.000.00
FXOFirst Trust Financials AlphaDEX20200117ETF4.333.772.842.800.930.97
FXPProShares UltraShort FTSE China20200117ETF4.022.980.400.812.582.17
FXRFirst Trust Industrials/Produce20200117ETF5.522.982.642.680.340.30
FXUFirst Trust Utilities AlphaDEX20200117ETF4.322.470.901.191.571.28
FXZFirst Trust Materials AlphaDEX20200117ETF6.154.093.233.890.860.19
FYCFirst Trust Small Cap Growth Al20200117ETF12.0915.8220.2821.47-4.46-5.65
FYLDCambria Foreign Shareholder Yie20200117ETF40.1523.8419.6023.634.240.20
FYTFirst Trust Small Cap Value Alp20200117ETF29.1222.5022.3422.520.16-0.03
FYXFirst Trust Small Cap Core Alph20200117ETF9.434.193.444.150.750.05
GGENPACT LIMITED20200117A4.202.361.481.960.880.41
GAACambria Global Asset Allocation20200117ETF40.3421.4721.4721.470.000.00
GABCGerman American Bancorp, Inc.20200117A24.51143.1524.0324.61119.12118.55
GAIAGaia, Inc. Class A Common Stock20200117A62.09148.9034.0549.22114.8599.68
GAINGladstone Investment Corporatio20200117A12.559.926.887.493.042.44
GALSPDR SSgA Global Allocation ETF20200117ETF36.4728.9828.9628.960.010.01
GALTGalectin Therapeutics Inc.20200117A40.4136.4622.3522.9314.1113.53
GAMRETFMG Video Game Tech ETF20200117ETF54.8529.2427.9227.011.332.23
GARSGarrison Capital Inc.20200117A62.2142.6836.6536.386.036.30
GASSStealthGas, Inc.20200117A74.00119.7063.9167.0555.7952.65
GATXGATX Corporation20200117A13.3412.277.197.175.085.10
GAZiPath Series B Bloomberg Natura20200117ETN104.54121.9642.1692.1579.8029.81
GBCIGlacier Bancorp Inc20200117A10.9328.524.084.1524.4424.37
GBDCGolub Capital BDC, Inc.20200117A5.775.451.141.944.313.51
GBDVGlobal Beta Smart Income ETF20200117ETF86.7915.2212.2112.213.003.00
GBFiShares Government/Credit Bond20200117ETF16.206.686.236.270.450.41
GBILGoldman Sachs Access Treasury 020200117ETF1.000.940.940.940.000.00
GBLGAMCO Investors, Inc.20200117A162.1787.65119.40121.64-31.75-33.99
GBLIGlobal Indemnity Limited Ordina20200117A150.73111.35101.21107.7810.143.57
GBRNew Concept Energy Inc20200117A219.0379.82101.7699.22-21.94-19.40
GBTGlobal Blood Therapeutics, Inc.20200117A15.9021.366.197.1315.1614.22
GBUGiPath Gold ETN20200117ETN4.064.393.423.950.980.44
GBUYGoldman Sachs Motif New Age Con20200117ETF12.959.258.959.490.30-0.24
GBXThe Greenbrier Companies, Inc.20200117A15.5852.8569.4073.06-16.55-20.21
GCAPGain Capital Holdings, Inc.20200117A38.5049.5323.7618.8025.7630.73
GCBCGreene County Bancorp Inc20200117A104.6156.2812.0412.0444.2444.24
GCEClaymore/Robb CEF GS Connect ET20200117ETN570.2510.6610.6610.660.000.00
GCIGannett Co., Inc.20200117A14.8216.36-1.440.6417.8015.72
GCOGenesco Inc.20200117A17.998.931.711.967.236.97
GCOWPacer Global Cash Cows Dividend20200117ETF34.0615.7714.7214.721.051.05
GCPGCP Applied Technologies Inc.20200117A15.9321.4613.9214.387.537.08
GDGeneral Dynamics Corporation20200117A3.712.611.370.511.242.10
GDATGoldman Sachs Motif Data-Driven20200117ETF12.675.996.426.38-0.43-0.39
GDDYGoDaddy Inc20200117A6.452.011.041.000.961.01
GDENGolden Entertainment, Inc. Comm20200117A42.59188.2926.5627.56161.73160.73
GDMAGadsden Dynamic Multi-Asset ETF20200117ETF22.526.10-1.84-1.847.947.94
GDNAGoldman Sachs Motif Human Evolu20200117ETF12.9214.2212.6913.381.530.84
GDOTGreen Dot Corporation20200117A12.2110.402.175.278.235.13
GDPGoodrich Petroleum Corporation20200117A383.27433.48479.02492.71-45.54-59.23
GDVDPrincipal Active Global Dividen20200117ETF75.1228.8528.8528.850.000.00
GDXVanEck Vectors Gold Miners ETF20200117ETF3.502.940.470.812.472.13
GDXJVanEck Vectors Junior Gold Mine20200117ETF2.462.150.350.281.801.87
GEGeneral Electric Company20200117A8.476.6511.9311.98-5.28-5.33
GECGreat Elm Capital Group, Inc.20200117A328.75233.82226.96226.966.866.86
GECCGreat Elm Capital. Corp. Common20200117A30.3723.4420.6820.492.752.94
GEFGreif, Inc.20200117A16.6019.5518.7220.050.83-0.50
GEFBGreif, Inc. Class B20200117A123.3686.3381.9185.274.421.06
GELGenesis Energy, L.P.20200117A17.6510.360.390.729.979.64
GEMGoldman Sachs ActiveBeta Emergi20200117ETF6.723.882.913.160.970.72
GENGenesis Healthcare, Inc.20200117A88.4761.3658.5758.452.792.91
GENCGencor Industries, Inc.20200117A147.86271.82-42.60-12.58314.42284.39
GENYPrincipal Millennials Index ETF20200117ETF47.10286.91288.09288.09-1.18-1.18
GEOThe GEO Group, Inc.20200117A7.566.262.763.833.502.43
GEOSGeospace Technologies Corporati20200117A50.66135.7333.0234.75102.71100.99
GERNGeron Corp20200117A70.4589.5280.7550.448.7739.08
GESGuess?, Inc.20200117A6.235.482.602.922.882.57
GEVOGevo, Inc.20200117A77.2060.2942.8346.1217.4614.17
GFEDGuaranty Federal Bancshares In20200117A312.3888.1188.1188.110.000.00
GFFGriffon Corp20200117A14.0013.22-5.4713.4918.69-0.27
GFINGoldman Sachs Motif Finance Rei20200117ETF8.469.286.928.372.360.91
GFNGeneral Finance Corporation20200117A129.09289.80430.55431.57-140.75-141.77
GGGGraco Inc20200117A3.463.281.651.631.631.65
GHGuardant Health, Inc. Common St20200117A20.0517.1516.1115.761.051.39
GHCGRAHAM HOLDINGS COMPANY20200117A42.5718.1315.1816.412.871.50
GHLGreenhill & Co., Inc.20200117A22.0614.6917.6315.49-2.94-0.80
GHMGraham Corporation20200117A76.6251.5445.7448.725.812.83
GHSIGuardion Health Sciences, Inc.20200117A72.8079.5467.4264.2312.1315.31
GHYBGoldman Sachs Access High Yield20200117ETF15.6912.0112.0112.010.000.00
GHYGiShares US & Intl High Yield Co20200117ETF13.1514.2011.2211.332.972.87
GIBCGI Inc.20200117A3.514.111.602.422.511.69
GIFIGulf Island Fabrication Inc20200117A87.2445.9116.9516.0928.9629.81
GIGBGoldman Sachs Access Investment20200117ETF5.864.413.914.340.500.06
GIGESoFi Gig Economy ETF20200117ETF39.3024.0419.4319.884.614.16
GIGMGigaMedia Ltd20200117A141.71119.4844.9768.5174.5150.98
GIISPDR S&P Global Infrastructure20200117ETF13.784.404.294.390.110.01
GIIIG-Iii Apparel Group Ltd20200117A11.5857.534.667.5752.8749.96
GILGildan Activewear Inc.20200117A4.962.990.861.032.131.96
GILDGilead Sciences Inc20200117A1.743.552.342.851.210.70
GILTGilat Satellite Networks Ltd20200117A48.4734.5118.3319.9016.1814.61
GISGeneral Mills, Inc.20200117A2.235.215.985.54-0.76-0.33
GIXGigCapital2, Inc. Common Stock20200117A30.2319.2617.6417.641.621.62
GKOSGlaukos Corporation20200117A17.5813.705.2815.398.42-1.69
GLGlobe Life Inc.20200117A6.116.284.264.482.021.80
GLADGladstone Capital Corp20200117A15.2210.037.518.872.521.16
GLBSGlobus Maritime Limited20200117A156.97217.89149.08148.2368.8069.66
GLBYWisdomTree Yield Enhanced Globa20200117ETF52.5951.2951.2951.290.000.00
GLBZGlen Burnie Bancorp20200117A294.70170.33178.82178.82-8.49-8.49
GLDDGreat Lakes Dredge & Dock Corpo20200117A24.9947.5428.8229.6118.7217.94
GLDICredit Suisse X-Links Gold Shar20200117ETF56.5343.1541.5341.601.611.55
GLEOGalileo Acquisition Corp.20200117A62.5952.0463.4944.14-11.457.90
GLGTD Holdings, Inc. Common Stock20200117A215.76333.40332.05285.581.3547.82
GLIBAGCI Liberty, Inc. Class A Commo20200117A12.006.834.014.442.822.39
GLMDGalmed Pharmaceuticals Ltd.20200117A116.1578.4342.6244.1735.8134.26
GLNGGolar LNG Ltd20200117A10.6331.834.353.9527.4827.91
GLOBGLOBANT S.A.20200117A18.019.185.043.774.145.42
GLOGGASLOG LTD20200117A17.2512.996.917.556.085.44
GLOPGASLOG PARTNERS LP20200117A16.3313.166.236.796.936.37
GLPGlobal Partners LP20200117A14.3311.086.543.804.547.28
GLPIGaming and Leisure Properties,20200117A4.684.472.692.861.781.60
GLREGreenlight Captial RE, LTD. Cla20200117A22.59227.1610.19209.78216.9817.39
GLTGlatfelter20200117A19.8532.245.1615.3827.0816.86
GLUUGlu Mobile Inc.20200117A16.3213.193.532.309.6610.89
GLWCorning Incorporated20200117A3.423.520.242.113.271.40
GLYCGlycoMimetics, Inc.20200117A39.6076.50-2.420.6578.9275.85
GMGeneral Motors Company20200117A2.886.178.357.52-2.16-1.34
GMANGoldman Sachs Motif Manufacturi20200117ETF12.4211.929.309.742.622.18
GMDAGamida Cell Ltd. Ordinary Share20200117A138.5765.7964.5764.571.221.22
GMEGameStop Corp. Class A20200117A21.7015.927.758.718.177.20
GMEDGLOBUS MEDICAL INC20200117A7.385.616.216.29-0.60-0.68
GMFSPDR S&P Emerging Asia Pacific20200117ETF20.266.718.198.31-1.48-1.60
GMHIGores Metropoulos, Inc. Class A20200117A108.9932.3431.8231.820.520.52
GMLPGolar LNG Partners LP20200117A15.9013.238.577.744.665.49
GMOGeneral Moly, Inc.20200117A115.62171.39104.95110.6266.4460.76
GMOMCambria Global Momentum ETF20200117ETF34.349.7011.3511.48-1.64-1.78
GMREGlobal Medical REIT Inc.20200117A14.686.452.264.604.191.85
GMSGMS Inc.20200117A13.7517.941.531.8216.4216.12
GNAFMicroSectors FANG+ Index Invers20200117ETN7.534.400.944.723.46-0.31
GNCGNC Holdings, Inc.20200117A43.2434.135.1915.4428.9418.69
GNCAGenocea Biosciences, Inc.20200117A140.53103.6076.1679.0027.4324.60
GNEGENIE ENERGY LTD20200117A26.0220.954.6910.0316.2610.92
GNKGENCO SHIPPING & TRADING LTD20200117A22.9624.0512.0513.4212.0010.63
GNLGlobal Net Lease, Inc.20200117A5.6211.264.981.446.289.82
GNLNGreenlane Holdings, Inc. Class20200117A106.3089.3154.9752.7634.3436.55
GNMAiShares GNMA Bond ETF20200117ETF10.262.963.012.95-0.060.00
GNMKGenMark Diagnostics, Inc20200117A31.6340.028.2725.0531.7414.97
GNOMGlobal X Genomics & Biotechnolo20200117ETF14.257.45-19.43-18.4726.8925.92
GNPXGenprex, Inc. Common Stock20200117A161.85168.17118.94119.3949.2348.78
GNRSPDR S&P Global Natural Resourc20200117ETF13.3634.952.763.1632.2031.80
GNRCGENERAC HOLDINGS INC20200117A9.069.833.894.165.945.67
GNSSGenasys Inc. Common Stock20200117A88.9560.7828.1425.9132.6434.87
GNTXGentex Corp20200117A3.674.691.582.093.112.61
GNTYGuaranty Bancshares, Inc. Commo20200117A116.6062.6933.9134.2928.7828.40
GNUSGenius Brands International, In20200117A247.18201.57169.84174.9831.7326.59
GNWGenworth Financial, Inc.20200117A23.4321.335.484.7615.8416.57
GOGrocery Outlet Holding Corp. Co20200117A22.3711.655.976.415.685.24
GOATVanEck Vectors Morningstar Glob20200117ETF103.3018.6817.1717.171.511.51
GOAUUS Global GO Gold and Precious20200117ETF34.7420.4518.3717.472.072.97
GOEXGlobal X Gold Explorers ETF (NE20200117ETF127.90171.59171.59171.590.000.00
GOGLGolden Ocean Group Limited Comm20200117A19.0219.4610.7210.618.748.85
GOGOGogo Inc.20200117A18.3714.604.065.4210.549.18
GOLDBarrick Gold Corp.20200117A5.556.192.161.344.024.85
GOLFAcushnet Holdings Corp.20200117A14.308.072.403.825.674.25
GOODGladstone Commercial Corporatio20200117A13.917.390.190.147.207.25
GOOGAlphabet Inc. Class C Capital S20200117A3.293.291.491.121.812.17
GOOGLAlphabet Inc. Class A Common St20200117A3.092.012.462.77-0.45-0.77
GOOSCanada Goose Holdings Inc.20200117A7.045.082.232.832.862.25
GOROGold Resource Corporation20200117A21.5116.4610.135.826.3310.65
GOSSGossamer Bio, Inc. Common Stock20200117A45.0616.9617.5717.07-0.60-0.10
GOVTiShares U.S. Treasury Bond ETF20200117ETF3.842.922.892.890.030.03
GPAQGordon Pointe Acquisition Corp.20200117A45.35
GPCGenuine Parts Company20200117A4.6111.2617.159.15-5.902.11
GPIGroup 1 Automotive, Inc.20200117A17.327.473.304.264.173.20
GPKGraphic Packaging Holding Compa20200117A6.084.952.362.252.592.70
GPLGreat Panther Mining Limited20200117A47.6874.1863.6866.6010.507.59
GPMTGranite Point Mortgage Trust In20200117A7.2014.097.917.286.186.80
GPNGlobal Payments, Inc.20200117A4.205.911.331.654.584.26
GPORGulfport Energy Corp.20200117A51.9937.9418.0822.9019.8615.04
GPREGreen Plains, Inc.20200117A22.7011.395.757.885.643.51
GPRKGEOPARK LIMITED20200117A30.1326.3213.9916.8412.349.48
GPROGoPro, Inc.20200117A23.4919.809.127.5210.6912.28
GPSThe Gap, Inc.20200117A5.564.201.421.932.782.27
GPXGP Strategies Corp.20200117A68.48240.8113.7819.71227.04221.10
GQREFlexShares Global Quality Real20200117ETF13.577.737.467.540.270.19
GRAW.R. Grace & Co.20200117A8.253.720.581.063.142.66
GRAFGraf Industrial Corp. Common St20200117A63.27
GRBKGreen Brick Partners, Inc20200117A20.7715.369.649.935.725.44
GRCThe Gorman-Rupp Company Common20200117A50.6549.2251.8852.75-2.65-3.53
GREKGlobal X MSCI Greece ETF20200117ETF10.4711.108.488.942.622.16
GRESIQ ARB Global Resources20200117ETF22.7317.7917.0817.080.720.72
GRIDFirst Trust NASDAQ Clean Edge S20200117ETF29.3419.6424.0819.64-4.430.00
GRIFGriffin Industrial Realty, Inc.20200117A115.50103.0694.0996.288.976.78
GRINGrindrod Shipping Holdings Ltd.20200117A607.34285.77122.08122.08163.69163.69
GRMNGarmin Ltd20200117A4.063.763.002.620.761.14
GRNiPath Series B Carbon Exchange-20200117ETN73.2263.3563.3563.350.000.00
GRNBVanEck Vectors Green Bond ETF20200117ETF17.0712.9810.1210.122.862.86
GRNQGreenpro Capital Corp. Common S20200117A241.20231.03231.03231.030.000.00
GRNVGreenVision Acquisition Corp Co20200117A74.2911.5014.7114.71-3.20-3.20
GROWUS Global Investors Inc20200117A145.22104.4196.6396.637.787.78
GRPNGroupon, Inc.Common Stock20200117A34.2624.3520.4514.663.919.70
GRTSGritstone Oncology, Inc.20200117A114.7772.1522.5327.2049.6244.95
GRTXGalera Therapeutics, Inc. Commo20200117A252.03156.4880.7688.8175.7267.67
GRUAB Svensk Ekportkredit (Swedish20200117ETN145.96158.04156.02158.042.020.00
GRUBGRUBHUB INC.20200117A7.525.322.452.762.872.56
GRWGGROW GENERATION CORP20200117A67.8055.9343.4844.4812.4511.45
GSGoldman Sachs Group Inc.20200117A2.443.322.375.650.95-2.33
GSATGlobalstar, Inc.20200117A64.1755.6451.5151.364.394.54
GSBGlobalSCAPE, Inc.20200117A65.4022.9212.1818.9510.743.97
GSBCGreat Southern Bancorp Inc20200117A27.0031.1920.4221.9110.779.28
GSCGS Connect S&P GSCI Enhanced Co20200117ETN77.4678.3482.6178.34-4.270.00
GSEUGoldman Sachs ActiveBeta Europe20200117ETF44.9423.4311.3123.4312.120.00
GSEWGoldman Sachs Equal Weight U.S.20200117ETF9.7911.1811.1311.160.050.02
GSHDGoosehead Insurance, Inc. Class20200117A42.3051.253.7321.5047.5229.75
GSIEGoldman Sachs ActiveBeta Intern20200117ETF8.896.716.536.620.180.08
GSITGSI Technology20200117A52.77153.7614.6815.12139.08138.64
GSJYGoldman Sachs ActiveBeta Japan20200117ETF22.028.6611.188.66-2.510.00
GSKYGreenSky, Inc. Class A Common S20200117A19.0812.52-3.451.4715.9711.06
GSLGlobal Ship Lease, Inc.20200117A108.6947.5248.1343.15-0.614.36
GSLCGoldman Sachs ActiveBeta U.S. L20200117ETF3.051.641.201.280.450.36
GSMFerroglobe PLC Ordinary Shares20200117A135.0587.7559.2963.6828.4624.07
GSPBarclays Bank PLC iPath Exchang20200117ETN22.3318.8412.3212.916.525.93
GSSGolden Star Resources Ltd.20200117A37.1422.8712.5015.4710.407.42
GSSCGS ActiveBeta U.S. Small Cap Eq20200117ETF19.7322.2822.2722.310.02-0.03
GSSTGoldman Sachs Access Ultra Shor20200117ETF4.082.292.292.290.000.00
GSUMGridsum Holding Inc.20200117A159.10126.6860.8148.0865.8778.60
GSVGold Standard Ventures Corp.20200117A64.2553.1248.6849.954.433.17
GSYInvesco Ultra Short Duration ET20200117ETF1.981.321.131.300.180.02
GTGoodyear Tire & Rubber20200117A6.846.661.842.204.824.47
GTEGran Tierra Energy Inc.20200117A85.2068.2934.8840.5933.2027.46
GTECGreenland Technologies Holding20200117A1118.17731.27719.32719.3211.9511.95
GTESGates Industrial Corporation pl20200117A27.8814.547.026.737.527.82
GTHXG1 Therapeutics, Inc. Common St20200117A30.5875.2442.0042.6333.2432.61
GTIMGood Times Restaurants Inc.20200117A224.58230.76170.36170.3660.3960.39
GTIPGoldman Sachs Access Inflation20200117ETF4.696.926.936.920.000.00
GTLSChart Industries, Inc.20200117A12.287.827.001.870.825.95
GTNGray Television, Inc.20200117A9.3611.283.102.608.188.68
GTNAGray Television, Inc. Class A20200117A662.16168.61158.19238.1210.42-69.51
GTOInvesco Total Return Bond ETF20200117ETF14.955.906.245.99-0.34-0.09
GTSTriple-S Management Corporation20200117A20.5612.953.082.979.889.98
GTTGTT Communications, Inc.20200117A26.5216.573.285.9613.2910.62
GTXGarrett Motion Inc. Common Stoc20200117A25.1617.106.487.2610.629.84
GTYGetty Realty Corp.20200117A13.1824.9814.2520.0310.724.95
GTYHGTY Technology Holdings, Inc. C20200117A141.292809.06130.42148.782678.642660.28
GUDBSage ESG Intermediate Credit ET20200117ETF38.9832.4532.4532.450.000.00
GULFWisdomTree Middle East Dividen20200117ETF60.4920.652.032.0218.6218.63
GUNRFlexShares Global Upstream Natu20200117ETF3.228.307.407.070.901.23
GUREGulf Resources, Inc. (NV) Commo20200117A172.41121.08108.53108.5312.5512.55
GURUGlobal X Guru Index ETF20200117ETF46.9137.2837.1037.100.180.18
GUSHDirexion Daily S&P Oil & Gas Ex20200117ETF12.567.284.184.313.102.97
GVGoldfield Corporation20200117A63.9065.8916.5716.7949.3349.10
GVAGranite Construction Inc.20200117A14.496.510.23-0.206.286.72
GVALCambria Global Value ETF20200117ETF13.7823.736.777.7116.9616.01
GVIiShares Intermediate Government20200117ETF7.533.673.553.580.120.09
GVIPGoldman Sachs Hedge Industry VI20200117ETF9.0910.408.0310.402.370.00
GVPGSE Systems, Inc.20200117A263.00243.939.12142.39234.82101.54
GWBGreat Western Bancorp, Inc.20200117A10.4836.4737.9346.14-1.46-9.63
GWGHGWG Holdings, Inc20200117A331.43268.28123.27123.27145.01145.01
GWREGUIDEWIRE SOFTWARE, INC.20200117A8.355.060.222.864.842.20
GWRSGlobal Water Resources, Inc.20200117A57.6945.6339.8141.485.824.15
GWWW.W. Grainger, Inc.20200117A7.9212.445.768.016.684.43
GWXSPDR S&P International Small Ca20200117ETF29.4315.3814.5814.880.800.51
GXCSPDR S&P China ETF20200117ETF6.604.968.749.47-3.78-4.51
GXFGlobal X FTSE Nordic Region ETF20200117ETF112.2096.8796.8796.870.000.00
GXGGlobal X MSCI Colombia ETF20200117ETF87.8762.4862.8362.83-0.36-0.36
GXGXGX Acquisiton Corp. Class A Com20200117A260.95180.09180.09180.090.000.00
GXTGGlobal X Thematic Growth ETF20200117ETF43.4819.5319.5319.530.000.00
GYLDArrow Dow Jones Global Yield ET20200117ETF44.5740.0074.4073.67-34.40-33.67
GYROGyrodyne, LLC Common Stock20200117A79.2679.1079.1079.100.000.00
HHyatt Hotels Corporation20200117A7.974.201.741.992.462.21
HAHawaiian Holdings, Inc.20200117A11.239.821.981.807.848.02
HACKETFMG Prime Cyber Security ETF20200117ETF7.885.893.494.012.391.88
HAEHaemonetics Corporation20200117A11.1019.839.2717.2610.562.57
HAFCHanmi Financial Corp20200117A23.1726.426.356.3320.0820.09
HAILSPDR S&P Kensho Smart Mobility20200117ETF18.8714.6814.4714.540.210.15
HAINHain Celestial Group Inc20200117A8.146.200.360.965.845.24
HALHalliburton Company20200117A4.233.45-0.41-0.243.863.68
HALLHallmark Financial Services, In20200117A54.9651.54-2.00-0.8553.5452.39
HALOHalozyme Therapeutics, Inc.20200117A5.9318.515.125.8613.3912.66
HAPVanEck Vectors Natural Resource20200117ETF25.8513.5013.0413.500.460.00
HAPPHappiness Biotech Group Limited20200117A461.53275.29300.94293.29-25.65-18.00
HARPHa