To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20200123A6.673.211.131.821.531.40
ETF_AvgVW ETF Avg20200123ETF2.191.470.971.050.470.42
ETN_AvgVW ETN Avg20200123ETN15.875.052.673.092.331.97
AAgilent Tech20200123A3.422.290.850.981.451.31
AAAlcoa Corpor20200123A6.442.95-0.82-0.693.773.64
AAAUPerth Mint P20200123ETF6.432.982.842.850.150.13
AADRAdvisorShare20200123ETF69.6214.2114.2014.200.000.00
AALAmerican Air20200123A4.502.220.701.031.521.20
AAMCAltisource A20200123A201.9427.40-16.36-16.3643.8443.84
AAMEAtlantic Ame20200123A485.83175.39150.24142.6123.6535.20
AANAaron's, Inc20200123A8.022.460.951.071.511.39
AAOIApplied Opto20200123A21.788.39-0.133.358.535.04
AAONAaon Inc20200123A25.527.152.984.094.193.07
AAPADVANCE AUTO20200123A6.724.061.391.351.412.70
AAPLApple Inc.20200123A0.820.45-0.030.190.480.26
AATAMERICAN ASS20200123A9.842.100.190.631.911.47
AAUAlmaden Mine20200123A53.7852.2938.8126.7014.4025.52
AAWWAtlas Air Wo20200123A18.776.812.322.414.484.39
AAXJiShares MSCI20200123ETF1.430.900.280.310.620.59
AAXNAxon Enterpr20200123A9.462.230.960.891.271.34
ABAllianceBern20200123A15.353.391.621.221.772.17
ABBVABBVIE INC.20200123A1.901.230.941.020.290.22
ABCAmerisourceB20200123A6.242.530.430.600.891.93
ABCBAmeris Banco20200123A11.206.990.831.026.276.08
ABEOAbeona Thera20200123A35.4215.796.067.057.608.73
ABEQAbsolute Cor20200123ETF15.946.486.226.450.260.04
ABGAsbury Autom20200123A24.216.174.244.811.921.36
ABIOARCA biophar20200123A217.2459.7635.7235.4223.9824.41
ABMABM Industri20200123A10.383.391.241.302.162.10
ABMDAbiomed Inc20200123A14.724.361.681.632.092.73
ABRArbor Realty20200123A6.902.761.120.701.642.06
ABTAbbott Labor20200123A2.400.840.350.410.490.43
ABTXAllegiance B20200123A16.704.332.452.531.881.80
ABUSArbutus Biop20200123A54.7717.9111.1811.396.616.53
ACAssociated C20200123A188.0370.0963.7157.635.4412.45
ACAArcosa, Inc.20200123A14.864.491.532.052.972.44
ACADAcadia Pharm20200123A10.492.450.130.912.311.54
ACAMAcamar Partn20200123A53.8324.8224.8224.820.000.00
ACBAurora Canna20200123A48.7322.2515.4415.345.516.90
ACBIAtlantic Cap20200123A20.147.621.932.334.135.26
ACCAmerican Cam20200123A8.122.991.761.951.231.06
ACCOAcco Brands20200123A12.904.612.362.462.252.15
ACELAccel Entert20200123A53.8316.0913.8414.551.991.54
ACERAcer Therape20200123A78.1550.4320.8416.302.7633.36
ACESALPS Clean E20200123ETF15.9417.9716.6117.150.960.82
ACGLArch Capital20200123A3.291.620.620.741.000.87
ACHCAcadia Healt20200123A10.516.270.741.155.645.22
ACHVAchieve Life20200123A74.4441.5432.0631.878.369.72
ACIAAcacia Commu20200123A3.491.030.850.820.190.21
ACIOAptus Collar20200123ETF21.629.609.599.550.010.05
ACIUAC Immune SA20200123A53.1570.337.08-2.566.8369.43
ACIWACI Worldwid20200123A7.922.050.861.101.180.95
ACLSAxcelis Tech20200123A17.4811.900.851.2911.3410.88
ACMAecom20200123A3.921.790.931.190.860.60
ACMRACM Research20200123A39.9711.875.196.906.354.97
ACNAccenture PL20200123A2.470.750.160.370.590.38
ACNBACNB Corp20200123A243.4854.2743.1832.938.8421.56
ACORAcorda Thera20200123A44.1320.108.059.9010.8110.21
ACREAres Commerc20200123A6.253.542.392.531.151.01
ACRSAclaris Ther20200123A67.7325.6516.4613.148.5712.42
ACRXAcelRx Pharm20200123A57.9526.3614.5311.3711.6415.00
ACSGXtrackers MS20200123ETF20.9412.490.260.2612.2412.25
ACSIAmerican Cus20200123ETF7.284.634.544.150.100.48
ACSTAcasti Pharm20200123A36.7828.2916.4916.9511.5611.49
ACTAdvisorShare20200123ETF18.6219.9719.2518.170.731.80
ACTGAcacia Resea20200123A55.7818.8617.5617.071.131.80
ACTTAct II Globa20200123A12.403.532.962.970.560.56
ACUAcme United20200123A209.9265.7255.1452.8911.1712.91
ACWFiShares Edge20200123ETF31.834.453.063.031.391.41
ACWIiShares MSCI20200123ETF1.250.450.080.130.380.32
ACWViShares Edge20200123ETF3.021.130.890.910.240.23
ACWXiShares MSCI20200123ETF2.040.860.500.550.360.31
ACYAeroCentury20200123A459.48111.67101.4399.7420.4611.80
ADBEAdobe Inc.20200123A3.822.100.331.191.770.91
ADCAgree Realty20200123A7.472.020.890.951.131.07
ADESAdvanced Emi20200123A26.5211.407.048.654.362.75
ADIAnalog Devic20200123A4.011.270.260.711.010.56
ADILAdial Pharma20200123A275.5899.4596.4896.82-2.152.65
ADMArcher Danie20200123A2.572.170.760.841.411.33
ADMAADMA Biologi20200123A29.4510.544.624.675.925.87
ADMEAptus Behavi20200123ETF12.498.196.988.091.210.10
ADMPAdamis Pharm20200123A110.6560.6833.3328.8910.1331.08
ADMSAdamas Pharm20200123A40.4413.548.107.913.675.61
ADNTAdient plc O20200123A15.923.801.882.401.921.40
ADPAutomatic Da20200123A3.671.550.300.721.250.83
ADPTAdaptive Bio20200123A19.2516.2613.7514.582.511.68
ADREInvesco BLDR20200123ETF29.078.458.378.410.080.05
ADROAduro Biotec20200123A76.7048.7736.4527.0314.9421.83
ADSAlliance Dat20200123A8.803.380.831.422.551.96
ADSKAutodesk Inc20200123A4.292.480.170.450.832.02
ADSWAdvanced Dis20200123A3.051.520.760.970.750.54
ADTADT Inc.20200123A15.526.663.593.863.072.80
ADTNAdtran Inc20200123A21.038.691.962.663.536.01
ADUSAddus HomeCa20200123A32.676.432.923.263.062.72
ADVMAdverum Biot20200123A27.627.551.333.356.244.23
ADXSAdvaxis, Inc20200123A69.4145.1822.1930.4720.0614.85
AEAdams Resour20200123A120.12303.39217.79203.67115.71106.94
AEEAmeren Corpo20200123A2.850.950.460.560.490.40
AEGNAegion Corp20200123A25.298.744.234.724.514.02
AEHRAehr Test Sy20200123A84.1033.9429.5742.64-2.34-8.85
AEISAdvanced Ene20200123A15.966.142.123.752.062.39
AELAmerican Equ20200123A8.303.471.731.601.731.88
AEMAgnico Eagle20200123A4.041.900.490.571.411.33
AEMDAETHLON MEDI20200123A77.5634.9623.1620.7411.2414.25
AEOAmerican Eag20200123A7.023.160.630.832.532.33
AEPAmerican Ele20200123A2.180.960.600.700.360.26
AERAercap Holdi20200123A5.962.441.411.621.030.82
AERIAerie Pharma20200123A17.874.771.822.032.932.74
AESAES Corporat20200123A4.923.580.590.612.992.97
AESEAllied Espor20200123A218.8694.3285.8184.237.1310.12
AESRAnfield U.S.20200123ETF73.4530.8923.7323.737.147.14
AEYADDvantage T20200123A100.5729.4429.7321.10-4.368.25
AEYEAudioEye, In20200123A242.17106.1565.6067.1046.7343.43
AEZSAeterna Zent20200123A127.0654.7736.0624.0213.3830.69
AFCAllied Capit20200123A19.493.931.581.582.352.35
AFGAmerican Fin20200123A8.122.851.711.821.131.02
AFHAtlas Financ20200123A176.97118.9763.6968.2256.7551.84
AFIArmstrong Fl20200123A53.2710.177.858.141.962.03
AFIFAnfield Univ20200123ETF27.680.570.570.570.000.00
AFINAmerican Fin20200123A21.6118.534.894.8213.9313.98
AFKVanEck Vecto20200123ETF33.3613.109.72-4.983.5318.05
AFLAflac Inc.20200123A2.031.50-0.30-1.371.802.87
AFLGFirst Trust20200123ETF32.35
AFMCFirst Trust20200123ETF42.53
AFMDAffimed N.V.20200123A35.2222.845.732.758.2919.90
AFSMFirst Trust20200123ETF37.849.679.679.670.000.00
AFTYPacer CSOP F20200123ETF25.6218.4911.4413.857.044.63
AFYAAfya Limited20200123A175.1433.2828.2232.622.920.65
AGFIRST MAJEST20200123A9.734.81-0.061.534.883.28
AGBAAGBA Acquisi20200123A107.00
AGCOAGCO Corpora20200123A8.392.481.081.241.401.24
AGEAgeX Therape20200123A226.51112.1975.6888.217.7023.70
AGENAgenus Inc.20200123A26.3012.436.787.574.684.85
AGFSAgroFresh So20200123A124.1154.4230.7023.2423.3031.62
AGGiShares Core20200123ETF0.890.480.360.390.120.09
AGGPIQ Enhanced20200123ETF13.771.461.461.460.000.00
AGGYWisdomTree Y20200123ETF2.351.471.771.75-0.30-0.28
AGIAlamos Gold20200123A16.295.822.282.843.542.98
AGIOAgios Pharma20200123A13.926.661.271.582.785.03
AGLEAeglea BioTh20200123A98.0736.2723.2825.4511.8010.93
AGMFederal Agri20200123A50.169.417.497.851.921.57
AGM AAFederal Agri20200123A265.33
AGMHAGM Group Ho20200123A475.91154.95128.42135.990.0317.17
AGNAllergan plc20200123A1.881.050.360.320.690.73
AGNCAGNC Investm20200123A5.452.170.940.941.231.23
AGNDWisdomTree T20200123ETF41.3118.9518.8618.850.080.10
AGOAssured Guar20200123A5.791.920.920.931.001.00
AGRAvangrid, In20200123A5.023.582.362.431.211.15
AGROADECOAGRO S.20200123A21.556.664.154.032.512.63
AGRXAgile Therap20200123A35.4321.447.8412.787.098.55
AGSPlayAGS, Inc20200123A34.6912.217.168.795.003.41
AGTiShares MSCI20200123ETF65.2711.1413.2811.48-2.14-0.34
AGTCApplied Gene20200123A53.8124.8614.8112.938.7111.93
AGXArgan, Inc20200123A25.785.733.033.142.702.59
AGYSAgilysys, In20200123A21.627.060.941.355.085.70
AGZiShares Agen20200123ETF4.542.432.042.430.390.01
AGZDWisdomTree T20200123ETF36.7811.289.739.731.551.55
AHCA.H. Belo Co20200123A92.0318.3517.7217.710.290.64
AHCOAdaptHealth20200123A251.2495.9579.3989.12-1.286.75
AHHArmada Hoffl20200123A13.563.121.692.271.430.85
AHPIAllied Healt20200123A650.82187.77166.55163.9421.0923.81
AHTAshford Hosp20200123A37.4717.4112.6713.544.743.86
AIArlington As20200123A17.587.814.986.022.831.83
AIAiShares Asia20200123ETF16.125.724.344.451.381.27
AIEQAI Powered E20200123ETF27.467.927.267.280.660.64
AIGAmerican Int20200123A2.391.221.021.200.200.02
AIHSSenmiao Tech20200123A227.35118.3282.9884.8131.9534.09
AIIQAI Powered I20200123ETF16.368.978.978.970.000.00
AIMAIM ImmunoTe20200123A121.7154.1545.2540.233.3813.85
AIMCAltra Indust20200123A13.622.990.370.522.622.47
AIMTAimmune Ther20200123A13.457.451.372.483.314.96
AINAlbany Inter20200123A12.084.763.993.570.771.19
AINCAshford Inc.20200123A212.0833.4133.7134.48-1.17-1.08
AINVApollo Inves20200123A6.572.791.000.991.791.80
AIQGlobal X Fut20200123ETF34.6010.716.907.333.803.36
AIRAAR Corp.20200123A16.403.391.732.581.660.81
AIRGAirgain, Inc20200123A56.0326.7118.0917.043.979.43
AIRIAir Industri20200123A135.15118.5029.2931.4192.8490.23
AIRRFirst Trust20200123ETF15.213.643.093.520.550.12
AIRTAir T Inc20200123A952.05196.01196.01196.010.000.00
AITApplied Indu20200123A25.456.114.965.721.150.39
AIVApartment In20200123A3.841.480.380.341.101.14
AIZAssurant, In20200123A5.861.950.230.611.721.34
AJGArthur J. Ga20200123A5.161.260.300.220.961.03
AJRDAerojet Rock20200123A8.682.210.520.671.691.54
AJXGreat Ajax C20200123A8.632.281.381.550.890.73
AKAMAkamai Techn20200123A4.991.910.120.311.791.60
AKBAAkebia Thera20200123A15.176.09-1.23-0.477.306.57
AKCAAkcea Therap20200123A33.0315.384.805.249.9810.13
AKERAkers Biosci20200123A90.2239.2035.8834.92-2.094.25
AKGAsanko Gold20200123A104.4762.5254.8352.887.509.65
AKRAcadia Realt20200123A5.341.870.590.661.281.21
AKROAkero Therap20200123A108.5339.9124.6614.059.9825.79
AKRXAkorn, Inc.20200123A76.2230.3222.8019.796.8510.53
AKTSAKOUSTIS TEC20200123A26.1113.595.042.844.7210.72
ALAir Lease Co20200123A6.642.10-2.38-0.074.472.17
ALACAlberton Acq20200123A54.14
ALBAlbemarle Co20200123A5.991.900.390.651.511.24
ALBOAlbireo Phar20200123A63.3955.2050.1050.005.355.22
ALCAlcon Inc. O20200123A5.531.701.050.930.650.77
ALCOAlico Inc20200123A108.7024.998.6111.2916.5413.77
ALDXAldeyra Ther20200123A46.6413.273.964.289.239.00
ALEALLETE, Inc.20200123A8.081.710.780.860.930.85
ALECAlector, Inc20200123A35.2712.7410.1512.861.90-0.11
ALEXAlexander &20200123A16.513.361.381.221.962.14
ALFAAlphaClone A20200123ETF27.9961.264.616.7157.9355.78
ALGAlamo Group,20200123A38.596.175.134.651.041.52
ALGNAlign Techno20200123A11.303.821.322.511.301.31
ALGRAllegro Merg20200123A48.6617.8417.8417.840.000.00
ALGTAllegiant Tr20200123A24.095.583.503.882.081.70
ALIMAlimera Scie20200123A334.70106.1855.3668.5841.9738.16
ALJJALJ Regional20200123A364.5593.3285.2181.278.5612.07
ALKAlaska Air G20200123A7.302.401.522.260.880.14
ALKSAlkermes Inc20200123A8.985.351.101.994.333.45
ALLThe Allstate20200123A2.870.810.310.370.490.43
ALLEAllegion Pub20200123A4.881.550.620.790.930.77
ALLKAllakos Inc.20200123A37.1614.091.597.825.236.19
ALLOAllogene The20200123A23.315.692.362.703.332.99
ALLTAllot Ltd. O20200123A17.775.944.635.231.310.71
ALLYAlly Financi20200123A3.311.230.010.081.221.15
ALNAAllena Pharm20200123A139.5853.4436.9234.2613.4019.20
ALNYAlnylam Phar20200123A17.253.860.650.983.192.89
ALOAlio Gold In20200123A70.0937.7337.6041.51-0.01-3.78
ALOTAstroNova, I20200123A58.6118.046.503.1410.8215.05
ALPNAlpine Immun20200123A347.68119.17106.7394.4914.8024.77
ALRMAlarm.com Ho20200123A12.926.85-0.161.127.075.79
ALRNAileron Ther20200123A106.2073.7953.1355.0520.6619.14
ALRSAlerus Finan20200123A98.5926.4726.7126.68-0.24-0.22
ALSKAlaska Commu20200123A68.3834.1728.5528.145.026.02
ALSNALLISON TRAN20200123A6.403.662.262.641.401.05
ALTAltimmune, I20200123A74.9033.6516.9122.2115.5611.46
ALTMAltus Midstr20200123A72.0223.2517.1417.105.356.16
ALTRAltair Engin20200123A20.554.02-1.311.285.202.73
ALTSProShares Mo20200123ETF14.1572.3892.8792.87-20.32-20.32
ALTYGlobal X Sup20200123ETF34.4411.3611.0211.020.330.33
ALUSAlussa Energ20200123A90.8625.2425.2425.240.000.00
ALVAutoliv, Inc20200123A8.182.080.760.881.331.20
ALXAlexander's20200123A79.6423.1520.2220.153.132.33
ALXNAlexion Phar20200123A6.251.930.490.361.441.57
ALYAAlithya Grou20200123A202.7383.35-87.52-61.57172.36146.19
AMAntero Midst20200123A16.1810.851.556.585.204.28
AMAGAMAG Pharmac20200123A22.426.932.392.134.574.86
AMALAmalgamated20200123A204.3434.8129.9528.515.266.30
AMATApplied Mate20200123A1.981.090.240.250.850.84
AMBAAmbarella, I20200123A10.773.20-0.34-0.113.543.31
AMBCAmbac Financ20200123A14.0419.731.640.521.9518.44
AMCAMC ENTERTAI20200123A15.047.424.685.312.742.11
AMCAiShares Russ20200123ETF16.5028.5828.1741.540.41-12.91
AMCIAMCI Acquisi20200123A27.2310.999.929.921.071.07
AMCRAmcor plc Or20200123A9.423.322.041.911.281.41
AMCXAMC Networks20200123A11.102.820.750.522.072.30
AMDAdvanced Mic20200123A1.960.980.690.530.290.45
AMEAmetek, Inc.20200123A3.871.420.660.630.760.79
AMEDAmedisys Inc20200123A17.763.511.291.672.221.84
AMEHApollo Medic20200123A56.0719.089.209.426.479.62
AMGAffiliated M20200123A12.202.771.251.301.521.48
AMGNAmgen Inc20200123A3.611.650.520.651.131.00
AMHAMERICAN HOM20200123A3.901.490.060.261.431.22
AMHCAmplitude He20200123A151.90
AMJJP Morgan Al20200123ETN4.682.381.661.960.710.41
AMKAssetMark Fi20200123A119.3218.8212.6514.693.634.14
AMKRAmkor Techno20200123A8.034.311.311.723.002.59
AMLPAlerian MLP20200123ETF11.854.302.292.722.001.57
AMNAMN Healthca20200123A10.104.483.023.091.461.39
AMNBAmerican Nat20200123A233.6145.9238.0440.447.795.50
AMOMQraft AI-Enh20200123ETF25.835.423.734.841.690.58
AMOTAllied Motio20200123A92.6224.1914.8920.844.783.35
AMPAmeriprise F20200123A5.621.740.450.551.120.99
AMPEAmpio Pharma20200123A74.7840.8331.0330.647.6610.18
AMPHAmphastar Ph20200123A12.815.060.580.344.484.74
AMPYAmplify Ener20200123A27.869.371.501.777.817.60
AMRBAmerican Riv20200123A42.5725.0226.6626.66-1.64-1.64
AMRCAmeresco, In20200123A16.644.291.992.152.302.14
AMRHAmeri Holdin20200123A220.33103.0070.8761.2115.6641.03
AMRKA-Mark Preci20200123A249.2181.7481.5881.700.150.03
AMRSAmyris Inc.20200123A35.6023.5812.8611.3110.9012.32
AMRXAmneal Pharm20200123A20.429.330.40-4.118.6513.45
AMSAmerican Sha20200123A211.1655.6472.5772.57-16.87-16.87
AMSCAmerican Sup20200123A35.9913.478.325.805.037.67
AMSFAMERISAFE, I20200123A24.875.934.414.651.511.28
AMSW AAAmerican Sof20200123A28.298.664.712.222.226.43
AMTAmerican Tow20200123A4.412.260.580.691.681.57
AMTBAmerant Banc20200123A66.5018.8014.1614.604.274.20
AMTB BBAmerant Banc20200123A887.3448.98130.5653.31-81.39-4.22
AMTDTD Ameritrad20200123A2.311.770.870.930.850.84
AMTXAemetis, Inc20200123A477.97233.68233.68233.680.000.00
AMUETRACS Aleri20200123ETN14.313.830.831.063.002.77
AMUBETRACS Aleri20200123ETN11.983.683.783.78-0.10-0.10
AMWDAmerican Woo20200123A30.126.573.063.703.502.87
AMZAInfraCap MLP20200123ETF23.298.846.606.632.232.21
AMZNAmazon.Com I20200123A3.491.080.510.600.570.48
ANAutoNation,20200123A6.961.701.150.980.550.72
ANABAnaptysBio,20200123A22.996.295.703.64-0.232.64
ANATAmerican Nat20200123A76.0214.1611.9312.072.122.10
ANDEAndersons In20200123A21.889.912.182.537.777.42
ANETArista Netwo20200123A8.372.861.922.070.940.79
ANFAbercrombie20200123A8.044.733.173.191.551.54
ANGIANGI Homeser20200123A13.3728.6616.3821.3912.137.43
ANGLVanEck Vecto20200123ETF3.534.083.963.960.140.13
ANGOAngioDynamic20200123A17.0812.892.242.5810.8210.47
ANHAnworth Mort20200123A27.8010.229.089.131.030.99
ANIKAnika Therap20200123A21.005.442.131.502.443.93
ANIPANI Pharmace20200123A40.689.496.306.563.162.93
ANIXAnixa Biosci20200123A92.3941.9815.238.5921.8333.37
ANSSAnsys Inc20200123A8.282.040.690.881.371.18
ANTMANTHEM, INC.20200123A6.001.430.250.671.170.75
ANYSphere 3D Co20200123A360.00147.82100.3299.0544.0249.97
AOAiShares Core20200123ETF10.773.462.132.151.331.31
AOBCAmerican Out20200123A11.465.671.102.164.563.51
AOKiShares Core20200123ETF5.462.280.981.001.301.28
AOMiShares Core20200123ETF6.246.213.313.202.893.00
AONAon plc Clas20200123A4.781.390.740.590.650.81
AORiShares Core20200123ETF8.233.232.852.700.380.53
AOSA.O. Smith C20200123A5.682.150.560.570.881.57
AOSLAlpha and Om20200123A30.209.60-1.03-0.999.9510.58
APAmpco-Pittsb20200123A126.4846.5243.3940.700.035.75
APAApache Corpo20200123A4.053.34-1.20-0.204.563.56
APAMARTISAN PART20200123A8.332.711.501.631.221.08
APDAir Products20200123A5.352.542.920.26-0.382.28
APDNApplied DNA20200123A98.5041.1926.5626.7613.3114.47
APEIAmerican Pub20200123A26.338.631.370.987.017.66
APENApollo Endos20200123A452.261568.85-27.66-12.432575.232297.60
APEXApex Global20200123A142.9058.8639.1136.2913.8422.53
APHAmphenol Cor20200123A5.311.950.760.941.191.01
APHAAphria Inc.20200123A17.307.641.822.835.824.81
APLEApple Hospit20200123A6.412.441.371.341.071.10
APLSApellis Phar20200123A19.404.221.011.363.212.85
APLTApplied Ther20200123A158.8646.7835.8934.817.8311.96
APMAptorum Grou20200123A122.7262.5742.6744.1420.0318.55
APOApollo Globa20200123A4.862.080.730.721.001.37
APOGApogee Enter20200123A15.533.790.680.803.102.99
APPFAppFolio, In20200123A30.135.622.862.242.683.38
APPNAppian Corpo20200123A13.333.540.401.053.142.49
APPSDigital Turb20200123A14.976.10-0.60-0.136.686.23
APREAprea Therap20200123A150.1327.6321.3322.324.825.31
APRNBlue Apron H20200123A49.5424.6619.8618.354.796.30
APTAlpha Pro Te20200123A78.5738.2920.3625.9212.0312.36
APTOAptose Biosc20200123A40.6215.165.666.209.388.98
APTSPreferred Ap20200123A14.684.722.382.662.332.05
APTVAptiv PLC20200123A5.522.881.261.351.621.53
APTXAptinyx Inc.20200123A69.4627.896.909.2319.8218.72
APVOAptevo Thera20200123A111.2953.9940.4142.9311.3811.03
APWCAsia Pacific20200123A362.38140.34144.91144.91-4.56-4.56
APXTApex Technol20200123A206.7279.5279.5279.520.000.00
APYApergy Corpo20200123A18.764.803.182.851.621.95
APYXApyx Medical20200123A57.9834.4619.5124.9711.779.53
AQBAquaBounty T20200123A167.6275.0956.6353.4419.6322.56
AQMSAqua Metals,20200123A75.9338.5118.2616.897.9321.53
AQNAlgonquin Po20200123A6.673.462.162.401.311.07
AQSTAquestive Th20200123A43.9017.567.059.1410.458.43
AQUAEvoqua Water20200123A9.204.981.872.133.112.85
ARANTERO RESOU20200123A48.8520.0616.1513.433.486.62
ARAAmerican Ren20200123A36.9014.889.269.875.615.02
ARAVAravive, Inc20200123A49.5319.420.293.4118.6716.03
ARAYAccuray Inco20200123A25.9516.561.975.718.8510.82
ARCARC Document20200123A90.9938.2817.2720.1617.3718.67
ARCBArcBest Corp20200123A23.006.982.822.604.194.41
ARCCAres Capital20200123A5.322.461.311.491.150.97
ARCEArco Platfor20200123A77.5414.218.869.584.334.63
ARCHArch Coal, I20200123A18.165.091.101.244.003.85
ARCMArrow Reserv20200123ETF35.969.489.489.480.000.00
ARCOARCOS DORADO20200123A15.275.383.143.632.231.74
ARCTArcturus The20200123A110.4332.3317.8313.5614.5918.79
ARDArdagh Group20200123A26.737.914.254.873.663.04
ARDSAridis Pharm20200123A869.22257.76261.04222.8116.4936.63
ARDXArdelyx, Inc20200123A18.196.441.372.275.074.17
AREAlexandria R20200123A5.661.700.550.711.150.99
ARECAMERICAN RES20200123A197.42108.8371.2971.2939.6839.68
ARESAres Managem20200123A13.049.422.182.147.367.40
ARGOArgo Group I20200123A21.284.473.333.171.141.30
ARGTGlobal X MSC20200123ETF38.3115.6810.4111.795.293.90
ARIAPOLLO COMME20200123A5.513.701.021.791.151.90
ARKFARK Fintech20200123ETF31.9810.568.6610.441.900.12
ARKGARK Genomic20200123ETF18.599.503.763.885.765.64
ARKKARK Innovati20200123ETF9.232.762.352.200.410.56
ARKQARK Autonomo20200123ETF14.103.752.862.660.891.09
ARKRArk Restaura20200123A229.9767.6367.6367.630.000.00
ARKWARK Next Gen20200123ETF7.095.232.494.352.770.90
ARLAmerican Rea20200123A766.40238.89238.89238.890.000.00
ARLOArlo Technol20200123A26.218.946.165.752.493.19
ARLPAlliance Res20200123A19.345.841.321.774.434.07
ARMKARAMARK20200123A4.383.191.691.791.501.40
ARMPArmata Pharm20200123A108.4488.4672.5378.924.469.27
ARNAArena Pharma20200123A14.986.630.691.032.495.56
ARNCArconic Corp20200123A3.582.240.090.731.341.51
AROCArchrock Inc20200123A11.313.851.671.522.192.34
AROWArrow Financ20200123A74.8530.7921.0322.049.348.76
ARPOAerpio Pharm20200123A65.4326.8912.4011.3413.7015.57
ARRARMOUR Resid20200123A5.332.290.720.991.571.30
ARTLArtelo Biosc20200123A265.1180.5344.8855.3733.4725.27
ARTN AAArtesian Res20200123A61.5514.3913.1613.561.230.84
ARTWArts-Way Man20200123A324.81117.3298.3694.9119.3022.46
ARVNArvinas, Inc20200123A44.0610.397.628.442.401.95
ARWArrow Electr20200123A8.881.880.971.210.910.67
ARWRArrowhead Re20200123A15.004.813.153.221.641.59
ARYAARYA Science20200123A204.5630.6030.6030.600.000.00
ASBAssociated B20200123A5.148.567.057.301.511.29
ASCARDMORE SHIP20200123A23.1911.948.068.273.693.68
ASEAGlobal X FTS20200123ETF103.4940.4429.8433.463.146.94
ASETFlexShares R20200123ETF72.9925.4425.4425.440.000.00
ASFIAsta Funding20200123A150.8329.3229.1529.150.170.17
ASGNASGN Incorpo20200123A13.534.960.133.374.831.58
ASHAshland Glob20200123A6.992.450.311.291.131.17
ASHRXtrackers Ha20200123ETF3.492.882.142.360.750.52
ASHSXtrackers Ha20200123ETF17.379.6710.2110.13-0.53-0.45
ASHXXtrackers MS20200123ETF79.2623.4210.6610.6612.8312.83
ASIXAdvanSix Inc20200123A22.226.982.262.834.144.15
ASMAvino Silver20200123A17.037.944.562.151.585.79
ASMBAssembly Bio20200123A40.3913.022.993.109.779.97
ASNAAscena Retai20200123A53.5320.607.008.4613.5612.18
ASPNAspen Aeroge20200123A79.7025.707.658.2517.3917.65
ASPSAltisource P20200123A39.3511.136.496.174.564.96
ASPUASPEN GROUP,20200123A56.71119.0321.7124.02124.92116.35
ASRTAssertio The20200123A83.5736.8620.8818.4516.0818.59
ASRVAmeriServ Fi20200123A67.9555.5841.5941.6014.3814.38
ASTCAstrotech Co20200123A291.1786.7572.0975.9010.9310.90
ASTEAstec Indust20200123A26.856.691.671.454.925.24
ASURAsure Softwa20200123A28.2013.191.075.328.307.87
ASYSAmtech Syste20200123A40.8628.9625.1424.942.403.99
ATAtlantic Pow20200123A41.8318.9819.1319.29-0.14-0.31
ATECAlphatec Hol20200123A39.1519.9410.1410.889.829.16
ATENA10 NETWORKS20200123A22.308.021.912.196.125.84
ATEST CCTest Symbol20200123A25.958.138.168.12-0.030.01
ATEST GGTEST SYMBOL20200123A32.088.678.618.620.060.04
ATEXAnterix Inc.20200123A39.7812.496.807.735.384.76
ATGEAdtalem Glob20200123A11.502.810.540.992.271.81
ATHAthene Holdi20200123A5.022.621.661.450.961.17
ATHXAthersys, In20200123A75.9035.3821.4515.6113.9820.05
ATIAllegheny Te20200123A10.073.052.691.850.361.19
ATIFATIF Holding20200123A254.98149.80128.16130.6834.2819.48
ATKRAtkore Inter20200123A10.873.682.042.081.641.60
ATLCAtlanticus H20200123A174.7642.7640.4332.233.8210.51
ATLOAMES Nationa20200123A107.4728.2626.3926.491.881.78
ATMPiPath Select20200123ETF15.885.885.635.630.250.25
ATNIATN Internat20200123A54.1413.868.9011.144.232.72
ATNMActinium Pha20200123A60.5133.1927.9429.184.054.01
ATNXAthenex, Inc20200123A14.705.862.273.423.592.44
ATOAtmos Energy20200123A4.581.040.540.520.510.52
ATOMAtomera Inco20200123A144.2053.2738.1934.5011.9618.66
ATOSAtossa Thera20200123A85.9378.4054.6752.2726.4427.56
ATRAptarGroup,20200123A9.984.153.942.670.141.48
ATRAAtara Biothe20200123A26.0115.653.874.3111.8911.51
ATRCAtriCure, In20200123A17.103.520.760.682.762.84
ATRIAtrion Corp20200123A2.579.9314.580.260.000.00
ATROAstronics Co20200123A14.366.572.502.594.073.99
ATRSAntares Phar20200123A24.2210.425.355.695.064.74
ATSGAir Transpor20200123A19.628.233.724.444.373.80
ATTOAtento S.A.20200123A124.4443.0230.8127.1710.1615.83
ATUSAltice USA,20200123A4.062.821.161.781.671.05
ATVIActivision B20200123A1.891.710.540.641.181.07
ATXIAvenue Thera20200123A178.3172.4334.7939.9244.5438.87
AUBAtlantic Uni20200123A10.8110.671.121.289.979.81
AUBNAuburn Natio20200123A109.2744.1539.4043.061.671.09
AUDCAudioCodes L20200123A23.118.704.894.853.813.85
AUGAuryn Resour20200123A84.5371.6238.3338.8336.3133.75
AUMNGolden Miner20200123A157.9692.4968.7387.5025.415.00
AUPHAurinia Phar20200123A12.373.510.730.762.782.75
AUSFGlobal X Ada20200123ETF19.613.683.683.680.000.00
AUTOAutoWeb, Inc20200123A158.80118.9257.9456.4160.6363.50
AUYYamana Gold,20200123A25.0110.023.854.806.205.21
AVAAvista Corpo20200123A7.363.202.191.721.011.48
AVAVAeroVironmen20200123A17.454.151.421.412.732.74
AVBAvalonBay Co20200123A7.061.841.021.130.830.72
AVCOAvalon Globo20200123A95.1467.7142.2747.3531.4920.88
AVDAmerican Van20200123A21.445.630.331.915.293.72
AVDEAvantis Inte20200123ETF28.368.798.798.790.000.00
AVDVAvantis Inte20200123ETF22.166.406.236.280.160.11
AVEMAvantis Emer20200123ETF29.0210.5510.5210.520.030.03
AVEOAVEO Pharmac20200123A29.0121.3210.4516.324.035.00
AVGOBroadcom Inc20200123A4.201.510.200.331.311.18
AVGRAvinger, Inc20200123A159.9494.1989.0686.816.237.45
AVIDAvid Technol20200123A27.6110.227.568.282.621.94
AVLRAvalara, Inc20200123A17.734.552.253.042.111.50
AVNSAvanos Medic20200123A13.342.601.111.361.481.24
AVNWAviat Networ20200123A173.8462.78-13.21-1.0978.3464.36
AVROAVROBIO, Inc20200123A80.7025.6018.6315.596.2310.00
AVTAvnet, Inc.20200123A6.894.780.280.444.584.42
AVTRAvantor, Inc20200123A8.482.490.350.032.152.46
AVUSAvantis U.S.20200123ETF31.277.017.117.06-0.10-0.05
AVUVAvantis U.S.20200123ETF20.662.340.541.561.800.78
AVXLAnavex Life20200123A38.0719.725.654.5814.2315.24
AVYAvery Dennis20200123A7.941.911.081.160.830.76
AVYAAvaya Holdin20200123A7.514.672.683.271.991.41
AWIArmstrong Wo20200123A9.932.170.680.761.491.41
AWKAmerican Wat20200123A4.091.530.860.370.661.15
AWRAmerican Sta20200123A8.451.790.791.281.000.52
AWREAware Inc20200123A264.3279.9477.4777.472.562.56
AWTMAware Ultra-20200123ETF5.751.891.891.890.000.00
AWXAvalon Holdi20200123A163.6088.8488.9588.770.000.08
AXAxos Financi20200123A9.493.330.430.872.902.46
AXASAbraxas Petr20200123A63.2131.2325.4224.363.836.86
AXDXAccelerate D20200123A31.838.231.171.247.046.99
AXEAnixter Inte20200123A4.101.950.660.511.291.45
AXGNAxogen, Inc.20200123A29.2013.985.946.438.237.76
AXGTAxovant Gene20200123A76.8425.0311.1610.7613.6214.29
AXJLWisdomTree A20200123ETF27.1120.655.4111.920.008.70
AXLAmerican Axl20200123A11.176.041.832.824.213.22
AXLAAxcella Heal20200123A232.5865.4159.3257.387.868.02
AXNXAxonics Modu20200123A30.6611.708.489.053.232.66
AXPAmerican Exp20200123A2.200.75-0.50-0.181.250.93
AXRAMREP Corpor20200123A556.6399.1552.3550.2152.0348.87
AXSAxis Capital20200123A4.761.780.850.960.930.82
AXSMAxsome Thera20200123A24.128.083.683.784.374.31
AXTAAxalta Coati20200123A3.632.250.951.121.301.14
AXTIAXT Inc20200123A28.799.512.311.727.147.79
AXUAlexco Resou20200123A54.4522.5714.7610.617.1111.92
AYAtlantica Yi20200123A11.243.921.282.672.641.25
AYIAcuity Brand20200123A11.362.891.681.701.221.19
AYTUAytu BioScie20200123A165.1780.0975.5663.136.1616.90
AYXAlteryx, Inc20200123A10.743.300.680.912.622.38
AZOAutoZone, In20200123A12.502.451.541.560.870.84
AZPNAspen Techno20200123A9.011.830.490.741.341.09
AZREAzure Power20200123A133.0742.1735.4737.611.294.54
AZRXAzurRx BioPh20200123A186.2359.0352.1940.517.7318.51
AZZAZZ Inc.20200123A18.225.312.693.132.552.18
BBarnes Group20200123A14.993.631.522.611.881.02
BABoeing Compa20200123A3.031.070.770.940.300.13
BABInvesco Taxa20200123ETF5.211.531.221.240.310.29
BACBank of Amer20200123A2.941.260.290.170.971.09
BAHBooz Allen H20200123A5.071.961.441.520.520.43
BALiPath Series20200123ETN28.7016.9019.7719.78-2.88-2.89
BAMBrookfield A20200123A2.051.090.430.530.660.56
BANCBanc of Cali20200123A34.0016.548.017.347.139.22
BANDBandwidth In20200123A27.434.682.192.592.492.08
BANFBancfirst Co20200123A23.404.922.102.692.502.23
BANRBanner Corp.20200123A12.205.681.220.461.655.18
BANXStoneCastle20200123A51.5912.648.118.114.544.54
BAPCredicorp LT20200123A13.323.422.402.491.020.92
BAPRInnovator S&20200123ETF30.916.841.065.365.781.48
BASIBioanalytica20200123A176.2571.8728.7531.1147.1043.95
BATR AALiberty Medi20200123A27.128.532.902.914.905.58
BATR KKLiberty Medi20200123A23.265.653.103.142.532.52
BATTAmplify Adva20200123ETF23.9223.862.837.2921.1916.73
BAUGInnovator S&20200123ETF28.9211.87-1.30-6.5313.1518.36
BAXBaxter Inter20200123A2.810.850.200.210.650.64
BBBlackBerry L20200123A15.106.062.522.553.543.51
BBAXJPMorgan Bet20200123ETF9.602.301.961.900.350.40
BBBYBed Bath & B20200123A6.533.610.570.923.052.70
BBCVirtus LifeS20200123ETF53.4519.7613.4419.636.330.13
BBCAJPMorgan Bet20200123ETF5.511.440.921.170.530.28
BBCPConcrete Pum20200123A96.6423.5218.1418.080.665.28
BBDCBarings BDC,20200123A22.456.635.366.521.270.11
BBEUJPMorgan Bet20200123ETF4.631.631.191.280.440.34
BBGIBeasley Broa20200123A95.1845.9325.3229.5017.1216.59
BBHVanEck Vecto20200123ETF7.686.204.665.821.540.38
BBIBrickell Bio20200123A184.3064.1930.2338.4525.1425.76
BBINJPMorgan Bet20200123ETF3.5935.0735.0735.070.000.00
BBIOBridgeBio Ph20200123A94.1721.7114.1814.246.477.47
BBJPJPMorgan Bet20200123ETF4.251.871.601.680.270.18
BBPVirtus LifeS20200123ETF60.4117.456.363.6611.1113.83
BBQBBQ Holdings20200123A144.2788.0488.0488.040.000.00
BBREJPMorgan Bet20200123ETF3.910.960.570.680.380.28
BBSAJPMorgan Bet20200123ETF7.916.186.186.180.000.00
BBSIBarrett Busi20200123A43.8312.187.256.594.915.60
BBUBrookfield B20200123A27.798.045.525.622.522.41
BBUSJPMorgan Bet20200123ETF3.1115.539.979.975.575.57
BBWBuild-A-Bear20200123A40.6821.249.6315.034.676.20
BBXBBX Capital20200123A41.6017.2012.8112.054.305.16
BBYBest Buy Com20200123A4.551.770.690.761.081.01
BCBrunswick Co20200123A7.973.631.310.902.172.74
BCBPBCB Bancorp20200123A44.6210.837.277.443.563.39
BCCBoise Cascad20200123A13.782.850.971.141.881.72
BCDAberdeen Sta20200123ETF21.955.147.046.62-1.89-1.47
BCDABioCardia, I20200123A257.7657.0157.7857.88-0.88-0.87
BCEBCE, Inc.20200123A2.230.920.580.500.330.41
BCEIBONANZA CREE20200123A21.495.630.951.923.303.71
BCELAtreca, Inc.20200123A163.2744.0212.889.3224.1434.61
BCIAberdeen Sta20200123ETF20.7212.369.468.292.924.09
BCLIBrainstorm C20200123A37.8820.1511.6614.142.516.04
BCMiPath Pure B20200123ETN25.343.891.672.762.221.13
BCMLBayCom Corp20200123A68.5818.075.616.347.0011.41
BCOThe Brink's20200123A12.112.990.130.832.862.16
BCOMB Communicat20200123A369.06219.73220.37235.820.00-16.43
BCORBlucora, Inc20200123A15.767.903.062.01-0.255.80
BCOVBrightcove,20200123A22.589.123.294.215.854.93
BCOW1895 Bancorp20200123A91.9932.7137.1211.750.4220.93
BCPCBalchem Corp20200123A30.016.515.176.061.090.25
BCRXBioCryst Pha20200123A33.9416.8911.635.965.1910.92
BCSFBain Capital20200123A17.134.213.263.250.950.96
BCTFBancorp 34,20200123A161.10173.71173.71173.710.000.00
BDCBelden Inc.20200123A13.434.01-1.801.635.822.39
BDCSUBS AG Excha20200123ETN39.2435.9211.8834.7924.221.13
BDCYETRACS 2xMon20200123ETN108.2337.0537.0537.050.000.00
BDCZETRACS Wells20200123ETN31.2024.7823.9923.990.790.79
BDECInnovator S&20200123ETF21.779.18-1.81-1.8111.0111.01
BDGEBridge Banco20200123A35.6617.595.285.012.7312.08
BDLFlanigan's E20200123A522.6853.6549.0742.930.0010.65
BDNBrandywine R20200123A6.592.180.420.441.751.73
BDRBlonder Tong20200123A509.60478.41455.59454.7131.2728.57
BDSIBioDelivery20200123A18.647.470.042.036.785.43
BDXBecton, Dick20200123A5.051.770.350.741.421.04
BEBloom Energy20200123A17.897.703.033.134.674.58
BEATBioTelemetry20200123A18.457.572.112.125.075.47
BECNBeacon Roofi20200123A15.272.981.121.041.861.94
BELF AABel Fuse Inc20200123A962.41289.83309.63309.63-18.03-18.03
BELF BBBel Fuse Inc20200123A62.7115.876.086.859.689.03
BENFranklin Res20200123A4.063.242.342.190.911.05
BEPBrookfield R20200123A6.642.240.540.471.701.77
BERYBerry Global20200123A6.692.320.820.881.501.44
BF AABrown-Forman20200123A32.229.218.267.410.951.81
BF BBBrown-Forman20200123A5.409.054.454.584.624.50
BFAMBRIGHT HORIZ20200123A11.043.941.671.892.272.05
BFCBank First C20200123A140.0528.3526.5528.011.810.34
BFINBankFinancia20200123A91.8723.6420.9521.122.562.53
BFITGlobal X Hea20200123ETF118.6154.0054.0054.000.000.00
BFORBarron's 40020200123ETF18.014.854.614.630.240.22
BFSSaul Centers20200123A21.536.393.213.043.183.35
BFSTBusiness Fir20200123A104.3235.8435.3037.210.14-1.38
BGBunge Limite20200123A5.352.191.101.341.090.85
BGCPBGC Partners20200123A16.865.712.693.223.032.49
BGFVBig 5 Sporti20200123A35.6114.490.28-0.9712.2715.44
BGGBriggs & Str20200123A20.598.182.213.315.804.88
BGIBirks Group20200123A209.3388.8688.2187.780.821.07
BGRNiShares Glob20200123ETF21.875.685.415.410.270.27
BGSB&G Foods, I20200123A8.154.570.842.813.741.76
BGSFBG Staffing20200123A47.1526.9714.2515.2812.9211.89
BHBiglari Hold20200123A109.3724.9615.6117.509.177.47
BH AABiglari Hold20200123A11.45
BHATBlue Hat Int20200123A566.12234.04235.27235.27-1.17-1.17
BHBBar Harbor B20200123A109.7276.9746.0042.5633.1035.41
BHCBausch Healt20200123A4.051.68-0.030.211.721.47
BHEBenchmark El20200123A9.652.430.800.921.621.51
BHFBrighthouse20200123A8.065.190.630.431.564.71
BHLBBerkshire Hi20200123A12.733.321.891.851.431.47
BHRBraemar Hote20200123A24.348.969.2510.52-0.31-1.57
BHTGBioHiTech Gl20200123A214.5590.5187.2679.115.3711.37
BHVNBiohaven Pha20200123A25.146.924.334.892.542.03
BIBProShares Ul20200123ETF7.292.58-0.430.283.012.30
BIBLInspire 10020200123ETF19.807.345.487.341.870.00
BICKFirst Trust20200123ETF84.4715.4415.8215.82-0.37-0.37
BIGBig Lots, In20200123A10.213.300.671.212.602.08
BIIBBiogen Inc.20200123A7.112.740.990.821.751.92
BILSPDR Bloombe20200123ETF1.090.340.340.340.000.00
BILLBill.com Hol20200123A29.376.563.243.832.632.73
BIMIBOQI Interna20200123A220.2983.4933.0838.1249.3245.84
BIOBio-Rad Labo20200123A21.325.313.363.421.951.89
BIO BBBio-Rad Labo20200123A80.88
BIOCBiocept, Inc20200123A48.0929.0323.3922.684.866.36
BIOLBiolase, Inc20200123A287.22113.86112.69104.249.089.68
BIOXBioceres Cro20200123A430.96222.38222.71222.71-0.32-0.32
BIPBrookfield I20200123A4.252.421.310.611.081.81
BISProShares Ul20200123ETF11.513.991.741.542.262.45
BIVVanguard Int20200123ETF1.370.540.370.390.170.15
BIZDVanEck Vecto20200123ETF13.055.300.822.324.482.98
BJBJs Wholesal20200123A7.142.191.551.340.650.85
BJANInnovator S&20200123ETF24.366.345.815.780.530.56
BJKVanEck Vecto20200123ETF43.5922.8717.8519.185.023.69
BJRIBJ's Restaur20200123A17.024.282.332.261.112.02
BJULInnovator S&20200123ETF21.636.963.312.033.654.94
BJUNInnovator S&20200123ETF29.4129.6824.4124.415.255.25
BKBank of New20200123A2.361.100.480.550.620.55
BKCCBlackRock Ca20200123A20.066.836.746.740.080.08
BKDBrookdale Se20200123A14.345.812.692.413.153.45
BKEThe Buckle,20200123A11.982.931.341.271.571.66
BKEPBlueknight E20200123A130.7042.6642.2936.950.385.69
BKFiShares MSCI20200123ETF11.736.476.446.450.030.02
BKHBlack Hills20200123A6.961.460.710.650.750.81
BKIBlack Knight20200123A6.992.080.911.221.170.86
BKLNInvesco Seni20200123ETF4.421.511.051.070.440.43
BKNGBooking Hold20200123A10.953.001.131.451.731.34
BKRBaker Hughes20200123A4.743.471.761.791.721.68
BKSCBank of Sout20200123A76.9219.2117.5417.541.671.67
BKTIBK Technolog20200123A251.9160.6145.2655.633.084.95
BKUBankunited,20200123A9.376.623.353.423.293.23
BKYIBIO-key Inte20200123A456.50155.50134.11113.0127.5142.11
BLBlackLine, I20200123A15.564.363.204.041.150.31
BLBDBlue Bird Co20200123A28.8312.742.032.4411.0310.60
BLCMBellicum Pha20200123A72.8630.3119.2323.207.407.10
BLCNReality Shar20200123ETF35.0415.7513.8415.531.910.22
BLDTopBuild Cor20200123A14.232.581.040.831.321.75
BLDPBallard Powe20200123A12.0514.920.5910.475.364.46
BLDRBuilders Fir20200123A5.922.660.751.111.911.55
BLESInspire Glob20200123ETF46.1055.3955.4055.40-0.01-0.01
BLFSBioLife Solu20200123A41.9316.619.979.556.407.07
BLHYVirtus Newfl20200123ETF23.436.816.816.810.000.00
BLINBridgeline D20200123A148.0977.9872.7071.434.656.65
BLKBlackrock, I20200123A6.891.620.210.761.410.86
BLKBBlackbaud, I20200123A13.142.281.580.610.701.67
BLLBall Corpora20200123A3.931.390.710.790.680.60
BLMNBloomin' Bra20200123A7.563.871.681.552.212.34
BLNKBlink Chargi20200123A78.2135.9030.0329.904.466.02
BLOKAmplify Tran20200123ETF15.5711.389.699.671.691.70
BLPHBellerophon20200123A84.4452.3032.7647.179.235.14
BLUBELLUS Healt20200123A53.5422.2811.108.648.6213.61
BLUEbluebird bio20200123A17.876.601.872.953.253.64
BLVVanguard Lon20200123ETF5.911.891.671.710.230.19
BLXBanco Latino20200123A26.626.032.932.553.113.48
BMCHBMC Stock Ho20200123A7.315.55-0.52-0.012.075.47
BMIBadger Meter20200123A16.714.122.452.181.671.93
BMLPDorsey Wrigh20200123ETF37.2310.1010.1010.100.000.00
BMOBank of Mont20200123A1.800.690.330.220.360.47
BMRABIOMERICA IN20200123A100.8038.8918.4816.747.4622.00
BMRCBank of Mari20200123A38.4215.694.895.0610.3910.22
BMRNBioMarin Pha20200123A7.292.030.890.601.131.43
BMTCBryn Mawr Ba20200123A17.944.402.192.382.222.02
BMYBristol-Myer20200123A1.583.663.153.300.520.38
BNDVanguard Tot20200123ETF1.180.490.280.290.210.20
BNDCFlexShares C20200123ETF21.025.985.965.960.020.02
BNDWVanguard Tot20200123ETF4.011.171.060.980.120.19
BNDXVanguard Tot20200123ETF1.770.450.330.420.120.04
BNEDBarnes & Nob20200123A46.9514.351.260.9412.3413.40
BNFTBenefitfocus20200123A21.796.241.021.685.234.57
BNGOBionano Geno20200123A90.3638.4332.7530.855.427.59
BNKDMicroSectors20200123ETN30.8486.4686.4686.460.000.00
BNKOMicroSectors20200123ETN36.69
BNKUMicroSectors20200123ETN40.1742.9739.7340.153.262.83
BNKZMicroSectors20200123ETN34.5924.7424.7424.740.000.00
BNOVInnovator S&20200123ETF31.783.723.723.720.000.00
BNSBank of Nova20200123A1.850.920.200.330.720.59
BNSOBonso Electr20200123A738.09138.97138.97138.970.000.00
BOCHBank of Comm20200123A36.078.927.237.641.691.27
BOCTInnovator S&20200123ETF19.167.607.527.520.080.08
BOHBank of Hawa20200123A11.042.690.610.552.082.13
BOKFBOK Financia20200123A14.514.512.393.211.101.29
BOMNBoston Omaha20200123A40.8124.133.603.4221.2621.45
BONDPIMCO Active20200123ETF2.820.780.640.750.140.03
BOOMDMC Global I20200123A24.689.843.013.566.896.34
BOOTBoot Barn Ho20200123A15.184.922.392.742.542.19
BORRBorr Drillin20200123A175.6145.0538.1833.245.2011.79
BOSCB.O.S. Bette20200123A394.05133.3787.6760.100.0071.11
BOSSGlobal X Fou20200123ETF23.251.811.881.39-0.070.42
BOTJBank of the20200123A109.50143.44142.92143.060.520.39
BOTZGlobal X Fun20200123ETF4.753.862.382.231.491.63
BOUTInnovator IB20200123ETF109.0850.2050.2050.200.000.00
BOXBOX, INC.20200123A6.9215.9013.7514.442.161.48
BOXLBoxlight Cor20200123A164.7170.5637.8743.8129.4226.91
BPFHBoston Priva20200123A16.7517.622.10-1.2115.3519.19
BPMCBlueprint Me20200123A13.654.850.731.334.133.52
BPMPBP Midstream20200123A16.204.951.643.213.321.74
BPMXBioPharmX Co20200123A51.0154.0949.9450.631.553.54
BPOPPopular Inc20200123A7.383.031.361.241.661.79
BPRNThe Bank of20200123A429.8768.9368.8767.67-1.291.25
BPTBP Prudhoe B20200123A33.5512.992.323.0810.219.91
BPTHBio-Path Hol20200123A85.0429.0418.3219.189.619.87
BPYBrookfield P20200123A5.182.45-0.190.162.642.29
BRBroadridge F20200123A7.472.810.840.831.971.98
BRBRBellRing Bra20200123A34.3410.543.502.522.717.89
BRBSBlue Ridge B20200123A93.47
BRCBrady Corpor20200123A12.432.790.650.842.141.95
BREWCraft Brew A20200123A6.392.601.991.990.600.61
BRFVanEck Vecto20200123ETF55.3818.1917.9317.870.260.32
BRGBluerock Res20200123A20.364.435.003.64-0.560.79
BRIDBridgford Fo20200123A557.58124.99119.0296.6911.7028.32
BRK AABerkshire Ha20200123A0.000.00
BRK BBBERKSHIRE HA20200123A1.930.780.470.550.310.23
BRKLBrookline Ba20200123A9.978.561.841.516.907.26
BRKRBruker Corpo20200123A8.443.712.392.621.321.09
BRKSBrooks Autom20200123A12.978.110.975.967.242.16
BRMKBroadmark Re20200123A10.684.092.142.361.951.73
BRNBarnwell Ind20200123A423.39202.35202.56202.660.00-0.32
BROBrown & Brow20200123A2.831.470.560.580.910.89
BROGBrooge Energ20200123A326.5860.1373.7050.36-17.869.89
BRPBRP Group, I20200123A69.688.454.285.932.892.56
BRPABig Rock Par20200123A352.22
BRTBRT Apartmen20200123A46.367.957.366.920.571.03
BRXBRIXMOR PROP20200123A4.852.600.721.021.421.57
BRYBerry Corpor20200123A21.529.503.243.066.266.47
BRZUDirexion Dai20200123ETF3.871.440.550.610.880.82
BSAEInvesco Bull20200123ETF39.45
BSBEInvesco Bull20200123ETF42.174.104.104.100.000.00
BSBKBogota Finan20200123A45.1229.5828.6028.650.970.93
BSCEInvesco Bull20200123ETF39.8118.9718.9718.970.000.00
BSCKInvesco Bull20200123ETF4.731.731.641.640.100.10
BSCLInvesco Bull20200123ETF4.881.381.351.350.040.04
BSCMInvesco Bull20200123ETF5.082.112.022.030.080.07
BSCNInvesco Bull20200123ETF4.691.431.321.320.110.11
BSCOInvesco Bull20200123ETF6.131.040.960.960.080.08
BSCPInvesco Bull20200123ETF7.172.161.801.790.360.37
BSCQInvesco Bull20200123ETF15.773.253.173.170.080.08
BSCRInvesco Bull20200123ETF13.985.375.255.210.120.16
BSCSInvesco Bull20200123ETF13.835.355.415.42-0.06-0.07
BSCTInvesco Bull20200123ETF17.753.453.363.360.090.09
BSDEInvesco Bull20200123ETF35.1610.779.019.011.761.76
BSEPInnovator S&20200123ETF15.069.12-13.65-13.6522.7622.76
BSETBassett Furn20200123A64.9722.0811.814.058.0717.98
BSGMBioSig Techn20200123A113.5642.9440.8739.801.843.20
BSIGBrightSphere20200123A16.235.362.392.932.972.44
BSJKInvesco Bull20200123ETF5.111.671.591.600.070.07
BSJLInvesco Bull20200123ETF4.211.341.161.240.180.10
BSJMInvesco Bull20200123ETF4.151.831.731.790.090.04
BSJNInvesco Bull20200123ETF4.701.681.251.320.430.35
BSJOInvesco Bull20200123ETF4.271.411.311.300.100.11
BSJPInvesco Bull20200123ETF4.341.791.761.760.040.03
BSJQInvesco Bull20200123ETF4.081.581.451.450.130.13
BSJRInvesco Bull20200123ETF9.352.802.802.800.000.00
BSMBlack Stone20200123A16.565.102.652.602.462.50
BSMLInvesco Bull20200123ETF15.925.805.805.800.000.00
BSMMInvesco Bull20200123ETF16.075.245.245.240.000.00
BSMNInvesco Bull20200123ETF16.117.437.437.430.000.00
BSMOInvesco Bull20200123ETF11.963.193.193.190.000.00
BSMPInvesco Bull20200123ETF10.702.082.082.080.000.00
BSMQInvesco Bull20200123ETF15.337.287.287.280.000.00
BSMRInvesco Bull20200123ETF14.02
BSMSInvesco Bull20200123ETF13.176.226.226.220.000.00
BSMTInvesco Bull20200123ETF9.07
BSQRBSQUARE Corp20200123A693.31215.81215.81215.810.000.00
BSRRSierra Banco20200123A35.445.493.303.242.202.25
BSTCBioSpecifics20200123A96.7720.9115.8815.844.755.07
BSVVanguard Sho20200123ETF1.240.670.620.620.050.05
BSVNBank7 Corp.20200123A185.94145.4341.4141.41113.57113.57
BSXBoston Scien20200123A2.451.180.610.500.570.68
BTAIBioXcel Ther20200123A90.1425.7815.0712.8410.0412.95
BTALAGFiQ U.S. M20200123ETF13.449.009.268.95-0.590.06
BTEBaytex Energ20200123A80.9436.4422.4115.9411.2120.46
BTECPrincipal He20200123ETF24.816.998.766.40-1.770.59
BTGB2Gold Corp.20200123A23.509.075.366.073.712.99
BTNBallantyne S20200123A211.3371.3057.6762.287.858.98
BTUPeabody Ener20200123A16.546.942.272.894.664.06
BUGGlobal X Cyb20200123ETF44.6414.5611.538.090.026.45
BULPacer US Cas20200123ETF27.668.2710.268.27-1.990.00
BURLBURLINGTON S20200123A8.961.740.970.990.770.75
BUSEFirst Busey20200123A11.5015.651.101.012.1014.14
BUYUSCF SummerH20200123ETF83.5466.54221.2244.210.0022.18
BUYNUSCF SummerH20200123ETF130.03162.480.00114.990.0046.72
BVBrightView H20200123A28.826.702.513.534.193.17
BVALBrand Value20200123ETF15.437.358.026.04-0.671.31
BVSNBroadvision20200123A266.5250.7062.5384.570.00-33.97
BWBabcock & Wi20200123A63.3223.4213.5916.378.067.06
BWABorgWarner I20200123A5.982.451.001.021.451.43
BWBBridgewater20200123A72.9716.489.069.386.637.09
BWENBroadwind En20200123A253.0914.6114.1414.140.480.48
BWFGBankwell Fin20200123A104.2026.1913.5113.5112.7012.69
BWL AABowl America20200123A612.45
BWXSPDR Bloombe20200123ETF3.851.711.191.370.520.34
BWXTBWX Technolo20200123A8.212.240.700.621.531.61
BWZSPDR Bloombe20200123ETF41.0120.3720.6320.63-0.26-0.26
BXThe Blacksto20200123A2.091.030.440.290.600.75
BXCBlueLinx Hol20200123A56.0115.955.726.909.369.06
BXGBluegreen Va20200123A65.7125.8816.2814.648.0711.22
BXMTBlackstone M20200123A2.821.420.150.211.281.21
BXPBoston Prope20200123A5.301.340.660.540.680.79
BXRXBaudax Bio,20200123A132.6662.0541.3245.837.6816.05
BXSBancorpSouth20200123A10.725.332.913.192.312.15
BYByline Banco20200123A16.714.180.500.493.683.68
BYDBoyd Gaming20200123A9.244.422.112.412.342.03
BYFCBroadway Fin20200123A327.87123.38123.38123.380.000.00
BYLDiShares Yiel20200123ETF5.051.420.860.990.550.42
BYNDBeyond Meat,20200123A13.116.31-0.710.667.005.66
BYSIBeyondSpring20200123A135.7333.7323.1624.237.349.37
BZHBeazer Homes20200123A13.845.122.022.383.102.74
BZQProShares Ul20200123ETF5.803.172.062.061.111.11
CCitigroup In20200123A1.340.890.790.790.110.10
CAAPCorporacion20200123A44.5312.302.383.939.748.37
CAASChina Automo20200123A202.0244.9424.601.7818.9343.19
CABACabaletta Bi20200123A298.0641.6634.7136.536.025.18
CABOCable One, I20200123A2.214.274.354.120.020.05
CACCamden Natio20200123A26.957.154.824.441.492.70
CACCCredit Accep20200123A22.826.794.034.282.352.18
CACGClearBridge20200123ETF27.488.968.408.350.560.61
CACICACI INTERNA20200123A13.003.502.302.341.191.15
CADECadence Banc20200123A8.214.424.481.15-0.173.28
CAECAE INC20200123A4.181.670.090.261.581.40
CAGConagra Bran20200123A3.441.550.490.541.071.01
CAHCardinal Hea20200123A4.061.280.500.370.780.91
CAICAI Internat20200123A32.639.914.965.534.964.38
CAKECheesecake F20200123A8.274.550.49-1.091.505.62
CALCaleres Inc20200123A18.914.901.101.763.793.14
CALACalithera Bi20200123A44.5812.805.775.446.447.36
CALFPacer US Sma20200123ETF7.334.544.774.84-0.23-0.30
CALMCal-Maine Fo20200123A12.013.000.390.372.612.63
CALXCALIX, INC.20200123A19.777.053.374.103.602.95
CAMPCalAmp Corp.20200123A19.446.271.170.935.105.34
CAMTCamtek Ltd20200123A20.697.656.046.181.611.47
CAPEiPath Shille20200123ETN13.423.902.673.451.230.44
CAPLCrossAmerica20200123A100.6229.1619.2320.548.798.61
CAPRCapricor The20200123A157.5161.8445.0548.2815.6113.63
CARAvis Budget20200123A11.557.450.300.697.126.82
CARACara Therape20200123A19.107.143.364.193.752.95
CARECARTER BANK20200123A187.9741.6032.7733.244.778.28
CARGCarGurus, In20200123A11.314.191.241.782.542.41
CAROCarolina Fin20200123A13.314.362.442.591.931.78
CARSCars.com Inc20200123A12.466.602.372.494.174.11
CARVCarver Banco20200123A371.0867.6663.8663.863.813.81
CARZFirst Trust20200123ETF38.0117.0317.0517.05-0.02-0.02
CASACasa Systems20200123A33.3119.286.376.2913.2013.29
CASHMeta Financi20200123A9.722.210.390.371.821.84
CASICASI Pharmac20200123A57.1426.017.439.2116.0517.01
CASSCass Informa20200123A39.3710.978.948.471.652.49
CASYCasey's Gene20200123A11.382.600.941.051.661.55
CATCaterpillar20200123A3.361.231.011.170.220.06
CATBCatabasis Ph20200123A76.9022.555.496.5516.7316.09
CATCCAMBRIDGE BA20200123A72.8925.5625.3825.180.190.38
CATHGlobal X S&P20200123ETF11.657.673.184.280.163.37
CATMCardtronics20200123A13.813.182.873.170.310.02
CATOCATO CORP20200123A16.784.911.802.023.112.89
CATSCatasys Inc.20200123A84.7042.0230.9824.083.5317.62
CATYCathay Gener20200123A16.395.571.882.343.593.23
CBChubb Limite20200123A3.461.680.351.231.340.46
CBANColony Bankc20200123A272.10100.33100.33100.330.000.00
CBATCBAK Energy20200123A130.87456.33185.76137.69319.17342.13
CBAYCymabay Ther20200123A53.1322.3913.7611.708.3910.71
CBBCincinnati B20200123A12.233.293.602.84-0.310.45
CBFVCB Financial20200123A189.2042.9042.5343.290.36-0.39
CBIOCatalyst Bio20200123A52.1319.385.135.9114.0513.48
CBLCBL& Associa20200123A97.0540.1036.1435.553.914.57
CBLICleveland Bi20200123A250.6499.8584.8374.46-1.4524.94
CBMBCBM Bancorp,20200123A42.28
CBMGCellular Bio20200123A50.91102.5040.6442.3263.7762.03
CBNKCapital Banc20200123A179.4569.2149.4167.1920.692.06
CBOECboe Global20200123A8.802.511.071.161.441.36
CBONVanEck Vecto20200123ETF54.3519.2919.2919.290.000.00
CBPOChina Biolog20200123A28.145.794.354.481.421.31
CBRECBRE GROUP,20200123A6.321.500.400.491.111.01
CBRLCracker Barr20200123A9.485.221.222.071.203.12
CBSHCommerce Ban20200123A6.581.590.200.441.391.15
CBTCabot Corpor20200123A13.443.752.652.541.101.21
CBTXCBTX, Inc. C20200123A45.6610.572.943.107.637.48
CBUCommunity Ba20200123A10.482.531.231.501.301.03
CBZCBIZ, Inc.20200123A12.163.170.901.202.271.97
CCThe Chemours20200123A7.685.010.681.124.333.90
CCBCoastal Fina20200123A271.9197.1291.6391.671.115.28
CCBGCapital City20200123A45.5411.757.647.882.893.84
CCCClarivate An20200123A8.124.232.451.720.172.49
CCCLChina Cerami20200123A179.83113.34105.6198.889.7914.40
CCDCalamos Dyna20200123A27.578.297.487.610.800.68
CCEPCoca-Cola Eu20200123A4.521.100.410.460.690.64
CCFChase Corpor20200123A132.7830.0924.0327.725.962.37
CCHCollier Cree20200123A78.3228.2527.1527.551.100.71
CCICrown Castle20200123A3.631.380.430.520.950.86
CCJCameco Corpo20200123A11.914.622.212.692.401.92
CCKCrown Holdin20200123A6.981.780.830.970.950.80
CCLCarnival Cor20200123A2.631.580.700.340.891.24
CCLPCSI Compress20200123A103.70229.2927.7024.84226.09220.60
CCMPCabot Microe20200123A16.333.811.131.452.672.36
CCNECNB Financia20200123A118.9526.6322.9721.303.355.32
CCOClear Channe20200123A34.5014.064.647.598.176.46
CCOICogent Commu20200123A11.602.671.171.461.501.21
CCORCore Alterna20200123ETF33.9211.2010.8510.890.350.30
CCRCONSOL Coal20200123A64.0528.8822.2623.016.025.87
CCRCChina Custom20200123A1248.35283.05280.68280.682.542.54
CCRNCross Countr20200123A19.3313.417.007.546.435.89
CCSCENTURY COMM20200123A11.462.740.750.701.992.04
CCXChurchill Ca20200123A78.4128.1510.416.6116.6921.57
CCXIChemoCentryx20200123A21.267.732.732.664.985.09
CDAYCeridian HCM20200123A10.392.080.860.941.221.14
CDCVictoryShare20200123ETF4.411.791.741.700.060.10
CDECoeur Mining20200123A16.597.712.313.445.404.27
CDEVCentennial R20200123A26.059.683.693.495.546.18
CDKCDK Global,20200123A9.712.140.800.951.341.19
CDLVictoryShare20200123ETF13.405.545.645.58-0.10-0.04
CDLXCardlytics,20200123A28.138.032.463.605.594.44
CDMOAvid Bioserv20200123A30.848.853.783.874.994.98
CDNACareDx, Inc.20200123A24.0411.161.893.474.377.58
CDNSCadence Desi20200123A5.967.900.610.881.056.89
CDORCondor Hospi20200123A9.044.514.514.510.000.00
CDRCedar Realty20200123A35.4912.845.915.976.376.86
CDTXCidara Thera20200123A80.3833.1211.388.068.3024.34
CDWCDW Corporat20200123A5.231.310.040.001.271.32
CDXCChromaDex Co20200123A47.7118.66-9.64-5.5727.2224.28
CDXSCodexis, Inc20200123A18.508.892.043.596.905.35
CDZICADIZ, Inc.20200123A16.606.823.103.812.402.99
CECelanese Cor20200123A7.232.100.751.011.351.09
CECECeco Environ20200123A55.2718.8611.2610.985.017.80
CEFSSaba Closed-20200123ETF16.862.612.312.310.300.30
CEICamber Energ20200123A121.2060.6848.4346.7713.6714.27
CEIXCONSOL Energ20200123A30.198.583.404.115.154.47
CELCellcom Isra20200123A63.5629.4123.8124.035.395.39
CELCCelcuity Inc20200123A767.44254.23203.98206.837.3546.25
CELHCelsius Hold20200123A36.1117.114.895.359.3911.74
CELPCypress Envi20200123A187.7626.000.240.2425.8725.87
CEMBiShares J.P.20200123ETF20.286.224.484.811.741.41
CEMIChembio diag20200123A121.9436.3726.7126.378.6410.00
CENTCentral Gard20200123A30.7412.484.854.547.858.17
CENT AACentral Gard20200123A17.4010.881.571.612.579.10
CENXCentury Alum20200123A16.4815.433.4910.8612.194.62
CEPUCentral Puer20200123A62.6820.239.8710.549.279.69
CEQPCrestwood Eq20200123A12.6610.146.767.983.382.16
CERCCerecor Inc.20200123A102.1448.6332.2129.5416.7319.51
CERNCerner Corp20200123A4.583.130.521.410.781.72
CERSCerus Corp20200123A22.799.842.824.496.825.35
CETVCentral Euro20200123A22.286.886.566.600.320.28
CETXCEMTREX INC.20200123A112.7044.6339.8138.254.326.40
CEVACEVA Inc.20200123A21.8620.332.973.3017.7117.39
CEWWisdomTree20200123ETF40.8120.2511.168.947.6911.31
CEYVictoryShare20200123ETF25.849.178.429.310.75-0.13
CEZVictoryShare20200123ETF25.5510.1211.1910.12-1.070.00
CFCF Industrie20200123A5.051.840.841.031.000.81
CFAVictoryShare20200123ETF5.311.651.591.610.060.04
CFBCrossFirst B20200123A121.8439.4917.7814.6711.1224.66
CFBICommunity Fi20200123A137.3554.9754.9753.620.461.34
CFBKCentral Fede20200123A202.61154.8023.2723.27139.18139.18
CFFACF Finance A20200123A86.3217.5217.5217.520.000.00
CFFIC&F Financia20200123A176.1772.2958.3668.125.454.12
CFFNCapitol Fede20200123A7.8610.234.985.255.385.11
CFGCitizens Fin20200123A2.581.840.820.620.411.22
CFMSConformis, I20200123A99.4845.1541.4040.493.644.68
CFOVictoryShare20200123ETF5.522.953.173.15-0.22-0.20
CFRCullen/Frost20200123A8.022.260.450.871.811.39
CFRXContraFect C20200123A90.7941.6637.2636.794.274.88
CFXColfax Corpo20200123A7.963.141.332.131.161.01
CGThe Carlyle20200123A6.208.787.497.451.301.34
CGACHINA GREEN20200123A142.8658.7842.8641.4111.0417.36
CGBDTCG BDC, Inc20200123A10.025.192.332.852.862.35
CGCCanopy Growt20200123A10.773.481.492.051.991.43
CGENCompugen Ltd20200123A41.1511.814.344.637.397.19
CGIXCancer Genet20200123A131.1153.0433.1035.7716.7917.23
CGNXCognex Corp20200123A8.132.330.020.312.312.02
CGOCalamos Glob20200123A42.0115.9611.7511.754.214.21
CGWInvesco S&P20200123ETF7.592.620.791.331.821.28
CHADDirexion Dai20200123ETF12.804.614.284.070.340.54
CHAPChaparral En20200123A190.2383.5476.6754.292.5129.11
CHAUDirexion Dai20200123ETF5.303.251.491.751.751.50
CHCIComstock Hol20200123A604.25127.75127.75127.750.000.00
CHCOCity Holding20200123A45.797.834.575.303.052.53
CHCTCommunity He20200123A26.017.085.432.831.664.25
CHDChurch & Dwi20200123A3.331.400.510.670.890.74
CHDNChurchill Do20200123A14.153.261.401.631.871.63
CHEChemed Corpo20200123A24.055.583.693.791.561.46
CHEFThe Chef's W20200123A18.074.321.191.423.162.93
CHEKCheck-Cap Lt20200123A187.5166.8855.6856.749.7710.13
CHEPAGFiQ U.S. M20200123ETF204.14
CHFSCHF Solution20200123A43.6542.3512.1115.6327.7427.07
CHGGCHEGG, INC.20200123A4.522.29-1.210.023.512.28
CHGXChange Finan20200123ETF40.2633.441.132.7532.9131.30
CHHChoice Hotel20200123A7.342.791.000.971.791.82
CHICalamos Conv20200123A12.795.635.896.08-0.26-0.45
CHICGlobal X MSC20200123ETF192.6548.3234.3035.2714.1013.12
CHIEGlobal X MSC20200123ETF284.17146.2468.19124.46106.4121.55
CHIHGlobal X MSC20200123ETF44.33146.30147.39147.39-1.09-1.09
CHIIGlobal X MSC20200123ETF402.21154.58121.2570.084.1582.65
CHIKGlobal X MSC20200123ETF69.5941.5941.0140.500.391.10
CHILGlobal X MSC20200123ETF128.31130.0347.30130.0587.08-0.03
CHIMGlobal X MSC20200123ETF264.31109.0838.7032.4874.3177.31
CHIQGlobal X MSC20200123ETF16.4513.04-3.89-3.9016.4516.99
CHIRGlobal X MSC20200123ETF292.4312.4012.4012.400.000.00
CHISGlobal X MSC20200123ETF100.2844.3044.7944.79-0.49-0.49
CHIUGlobal X MSC20200123ETF469.84161.14161.14161.140.000.00
CHIXGlobal X MSC20200123ETF27.0712.7112.3512.340.360.38
CHKChesapeake E20200123A9.915.882.693.503.092.39
CHKPCheck Point20200123A4.551.380.850.710.530.67
CHMAChiasma, Inc20200123A38.7126.572.7217.4524.419.13
CHMGChemung Fina20200123A225.8384.5574.5778.589.015.97
CHMICHERRY HILL20200123A10.464.310.371.253.943.06
CHNALoncar China20200123ETF71.2923.2817.7819.845.093.44
CHNGChange Healt20200123A13.894.25-0.62-0.734.874.98
CHNRChina Natura20200123A293.8295.0294.4194.410.620.62
CHPMCHP Merger C20200123A512.63215.38215.38215.380.000.00
CHRACharah Solut20200123A109.0523.0421.8122.070.620.97
CHRSCoherus BioS20200123A19.483.421.950.741.472.68
CHRWC.H. Robinso20200123A5.532.520.270.620.991.89
CHSChicos FAS,20200123A24.1011.757.308.194.453.55
CHTRCharter Comm20200123A7.202.110.540.761.571.35
CHUYChuy's Holdi20200123A30.2215.773.372.794.1012.69
CHWCalamos Glob20200123A12.874.553.553.541.001.01
CHWYChewy, Inc.20200123A11.873.450.380.813.072.64
CHYCalamos Conv20200123A11.253.292.782.840.510.45
CICIGNA Corpor20200123A4.781.520.440.521.081.00
CIACitizens, In20200123A41.4517.329.8310.817.056.52
CIBRFirst Trust20200123ETF13.725.084.605.090.48-0.01
CIDVictoryShare20200123ETF29.1910.757.5010.683.250.08
CIDMCinedigm Cor20200123A380.5074.2656.7356.1818.3318.17
CIENCiena Corpor20200123A3.731.431.441.29-0.010.15
CIFSChina Intern20200123A217.9842.2934.9733.647.468.65
CIGIColliers Int20200123A13.612.710.050.402.662.30
CILVictoryShare20200123ETF25.5710.0310.289.79-0.250.25
CIMChimera Inve20200123A4.771.360.930.810.420.55
CINFCincinnati F20200123A5.088.410.501.140.947.14
CINRCINER RESOUR20200123A91.5628.3124.9425.223.373.09
CIOCITY OFFICE20200123A10.484.241.771.721.412.52
CIRCIRCOR Inter20200123A24.836.172.172.063.764.11
CITCIT Group In20200123A5.722.210.710.541.501.67
CIVBCivista Banc20200123A57.839.206.216.072.763.12
CIXComp X Inter20200123A848.49257.97259.24257.93-0.130.05
CIZVictoryShare20200123ETF12.843.893.893.890.000.00
CIZNCitizens Hol20200123A249.9195.6395.6395.630.000.00
CJJDChina Jo-Jo20200123A110.4436.9112.7818.5423.1818.53
CKHSeacor Holdi20200123A31.9510.064.945.295.124.78
CKPTCheckpoint T20200123A129.8857.5543.5839.2211.6518.34
CKXCKX Lands, I20200123A516.58
CLColgate-Palm20200123A1.841.310.400.120.901.19
CLARClarus Corpo20200123A37.339.563.743.485.186.08
CLBCore Laborat20200123A11.372.841.042.131.800.71
CLBKColumbia Fin20200123A8.904.042.392.261.651.78
CLBSCaladrius Bi20200123A206.2468.9362.9761.316.267.62
CLCTCollectors U20200123A52.2815.657.477.437.638.22
CLDBCORTLAND BNC20200123A314.69
CLDRCloudera, In20200123A8.903.381.191.882.191.50
CLDTCHATHAM LODG20200123A11.573.962.722.941.241.02
CLDXCelldex Ther20200123A103.1433.7324.2817.479.1916.26
CLFCleveland-Cl20200123A13.556.332.493.053.833.29
CLFDClearfield,20200123A172.4762.2162.7354.380.207.78
CLGXCorelogic, I20200123A7.095.101.320.563.844.63
CLHClean Harbor20200123A10.763.201.472.261.730.94
CLIMack-Cali Re20200123A7.612.962.302.190.670.77
CLIRClearSign Te20200123A133.83123.86123.50120.870.002.95
CLIXProShares Lo20200123ETF18.259.919.919.910.000.01
CLMTCalumet Spec20200123A54.4628.4011.0524.205.244.20
CLNCColony Credi20200123A21.036.833.724.073.122.77
CLNEClean Energy20200123A41.4622.793.51-9.3314.1632.00
CLNYColony Capit20200123A21.828.984.885.574.113.41
CLOUGlobal X Clo20200123ETF15.6614.443.4014.8611.06-0.43
CLPRClipper Real20200123A46.7514.537.939.266.335.27
CLPSCLPS Incorpo20200123A168.4365.9767.9553.95-0.5811.92
CLRCONTINENTAL20200123A6.914.091.732.311.391.78
CLRBCellectar Bi20200123A160.6072.0756.0961.0321.6811.00
CLRGIQ Chaikin U20200123ETF11.434.303.683.680.620.62
CLROClearOne, In20200123A384.92154.20162.45148.250.805.90
CLSCelestica, I20200123A11.544.581.721.872.862.71
CLSDClearside Bi20200123A55.1919.7617.5315.981.723.77
CLSNCelsion Corp20200123A100.7844.0324.7022.0819.2622.00
CLTLInvesco Trea20200123ETF2.810.490.490.490.000.00
CLUBTown Sports20200123A147.2168.0823.5960.3826.327.18
CLVSClovis Oncol20200123A14.4012.598.018.334.404.26
CLWClearwater P20200123A29.658.834.314.814.484.03
CLWTEuro Tech Ho20200123A346.58169.64181.49181.49-11.78-11.78
CLXClorox Compa20200123A4.445.10-0.490.175.614.95
CLXTCalyxt, Inc.20200123A66.0844.5934.1234.2010.4710.46
CMCanadian Imp20200123A1.940.940.360.450.580.49
CMAComerica Inc20200123A4.484.060.873.283.230.78
CMBMCambium Netw20200123A320.2863.8940.2836.8024.4627.31
CMBSiShares CMBS20200123ETF41.128.156.416.000.202.13
CMCCommercial M20200123A5.142.801.021.231.791.57
CMCLCaledonia Mi20200123A149.0855.4241.0741.3314.8314.22
CMCOColumbus McK20200123A22.8611.117.836.721.624.36
CMCS AAComcast Corp20200123A2.601.440.690.870.750.57
CMCTCIM Commerci20200123A64.5912.345.637.126.615.22
CMDCantel Medic20200123A11.632.55-0.32-0.222.872.77
CMDYiShares Bloo20200123ETF47.9839.87-30.87-30.0471.1170.28
CMECME Group In20200123A4.651.990.460.451.531.54
CMFiShares Cali20200123ETF2.890.700.560.740.14-0.04
CMGChipotle Mex20200123A9.263.121.401.571.721.55
CMICummins Inc.20200123A5.532.330.720.881.611.45
CMLSCumulus Medi20200123A71.9923.5212.4115.719.777.93
CMOCapstead Mor20200123A12.674.621.501.543.123.07
CMPCompass Mine20200123A17.106.000.562.645.463.37
CMPRCimpress PLC20200123A20.383.841.091.192.752.65
CMRECostamare In20200123A16.317.41-2.100.969.336.44
CMRXChimerix, In20200123A53.6421.6810.5510.669.6711.03
CMSCMS Energy C20200123A2.161.310.740.720.570.59
CMTCore Molding20200123A629.1369.4264.1464.145.295.29
CMTLComtech Tele20200123A18.455.392.762.902.632.49
CNXtrackers MS20200123ETF24.179.278.9510.090.31-0.83
CNACNA Financia20200123A13.135.593.814.611.780.98
CNATConatus Phar20200123A84.4647.6732.2436.1411.3411.49
CNBK AACentury Banc20200123A98.6623.4012.0913.0810.6610.33
CNBSAmplify Seym20200123ETF60.8015.5714.8914.540.031.03
CNCCentene Corp20200123A2.421.220.480.540.720.68
CNCEConcert Phar20200123A46.4520.7911.769.708.1611.09
CNCRLoncar Cance20200123ETF26.9416.347.909.564.276.76
CNDTConduent Inc20200123A19.419.711.392.388.317.34
CNETChinaNet Onl20200123A208.7767.6564.1342.436.6225.17
CNFRConifer Hold20200123A394.5957.0636.1836.6521.5020.53
CNHICNH INDUSTRI20200123A9.513.64-0.030.013.673.63
CNICanadian Nat20200123A2.621.400.960.900.440.50
CNKCinemark Hol20200123A6.812.170.370.611.801.56
CNMDCONMED Corpo20200123A15.212.992.322.410.640.45
CNNBCINCINNATI B20200123A67.4434.8934.2833.850.681.05
CNNECannae Holdi20200123A12.663.690.320.692.883.00
CNOCNO Financia20200123A6.272.591.641.600.960.99
CNOBCenter Banco20200123A30.337.632.422.755.104.88
CNPCenterPoint20200123A3.811.52-0.020.181.541.34
CNQCanadian Nat20200123A3.341.770.370.421.401.35
CNRCornerstone20200123A28.616.491.552.914.913.58
CNRGSPDR S&P Ken20200123ETF16.4422.6123.7715.42-1.147.15
CNSCohen & Stee20200123A42.558.905.096.013.432.89
CNSLConsolidated20200123A24.5611.221.212.8110.008.42
CNSPCNS Pharmace20200123A95.7738.5727.6124.502.5713.93
CNSTConstellatio20200123A55.0019.4511.8211.947.497.58
CNTGCentogene N.20200123A400.64405.69169.00168.72288.49272.97
CNTYCentury Casi20200123A48.8615.857.119.797.666.06
CNXCNX Resource20200123A14.535.871.782.124.093.75
CNXMCNX Midstrea20200123A18.326.103.844.022.262.08
CNXNPC Connectio20200123A24.065.512.022.113.493.40
CNXTVanEck Vecto20200123ETF18.3810.1610.8711.69-0.70-1.52
CNYAiShares MSCI20200123ETF35.9017.4715.5115.921.941.56
COGlobal Cord20200123A54.0519.5318.0817.521.292.01
COCPCocrystal Ph20200123A215.39121.0277.3187.7445.5333.97
CODACoda Octopus20200123A79.0427.3518.0219.349.068.01
CODICompass Dive20200123A15.4617.251.907.803.089.41
CODXCo-Diagnosti20200123A59.5134.212.4412.7230.4521.67
COFCapital One20200123A3.981.640.100.271.541.37
COGCabot Oil &20200123A6.616.494.844.331.672.20
COHNCohen & Comp20200123A389.02175.44174.71173.343.192.14
COHRCoherent Inc20200123A23.265.291.882.243.413.05
COHUCohu Inc20200123A15.194.100.670.893.443.21
COKECoca-Cola Co20200123A58.6513.007.227.915.445.09
COLBColumbia Ban20200123A14.994.251.692.142.562.11
COLDAmericold Re20200123A5.103.591.201.932.411.68
COLLCollegium Ph20200123A32.4812.102.401.535.7510.44
COLMColumbia Spo20200123A9.416.844.114.382.722.46
COMDirexion Aus20200123ETF34.3717.7613.7314.194.033.57
COMBGraniteShare20200123ETF17.346.745.856.420.890.32
COMMCommScope Ho20200123A7.996.822.503.504.323.32
COMTiShares Comm20200123ETF18.586.101.011.555.114.57
CONECyrusOne Inc20200123A8.713.991.742.922.251.07
CONNConn's Inc.20200123A16.937.144.003.373.123.78
COOThe Cooper C20200123A9.302.510.931.241.581.27
COOPMr. Cooper G20200123A15.309.752.322.197.497.62
COPConocoPhilli20200123A2.061.250.770.070.481.19
COPXGlobal X Cop20200123ETF40.5421.6918.6520.012.181.67
CORCoresite Rea20200123A9.322.170.410.611.761.56
CORECore Mark Ho20200123A18.488.460.58-0.322.608.59
CORPPIMCO Invest20200123ETF5.902.342.122.110.220.23
CORRCorEnergy In20200123A16.295.012.232.942.782.07
CORTCorcept Ther20200123A12.756.335.454.34-0.341.97
CORVCorrevio Pha20200123A63.4132.9626.1923.244.899.71
COSTCostco Whole20200123A2.941.26-0.05-0.111.311.37
COTYCOTY INC20200123A9.473.021.151.121.861.90
COUPCoupa Softwa20200123A11.296.956.147.160.42-0.22
COWiPath Series20200123ETN36.1910.908.788.272.152.66
COWNCowen Inc. C20200123A17.014.423.093.471.330.95
COWZPacer US Cas20200123ETF7.964.014.244.10-0.23-0.09
CPCanadian Pac20200123A5.932.311.281.291.031.02
CPACopa Holding20200123A21.844.852.112.252.732.59
CPAAConyers Park20200123A370.37
CPAHCounterpath20200123A169.3847.7231.9436.8915.5010.89
CPBCampbell Sou20200123A3.023.923.823.72-0.080.21
CPECallon Petro20200123A29.7211.105.546.125.534.95
CPFCentral Paci20200123A10.803.500.771.402.732.10
CPGCRESCENT POI20200123A26.5612.182.913.599.278.61
CPHCCanterbury P20200123A401.85132.11126.80132.115.420.00
CPHIChina Pharma20200123A69.6351.1338.3838.3211.4312.92
CPICPI Inflatio20200123ETF14.632.504.214.38-1.72-1.88
CPIXCumberland P20200123A314.7382.1383.2282.13-1.080.00
CPKChesapeake U20200123A21.715.393.133.372.262.02
CPLGCorePoint Lo20200123A32.748.702.943.285.765.42
CPLPCapital Prod20200123A31.2026.423.606.586.2819.60
CPRICapri Holdin20200123A7.353.921.922.242.001.68
CPRTCopart Inc20200123A4.522.291.021.501.270.79
CPRXCatalyst Pha20200123A24.259.432.934.096.495.33
CPSCooper-Stand20200123A24.816.582.152.354.394.23
CPSHCPS Technolo20200123A267.4170.0567.4267.422.652.65
CPSIComputer Pro20200123A30.927.854.193.523.464.13
CPSSConsumer Por20200123A123.2134.7927.0836.624.68-1.84
CPSTCapstone Tur20200123A109.0477.1963.9767.847.249.57
CPTCamden Prope20200123A6.391.850.570.691.281.16
CPTACapitala Fin20200123A20.186.362.533.373.843.00
CPZCalamos Long20200123A66.6322.8820.9721.191.971.75
CQPCheniere Ene20200123A22.726.582.672.523.894.06
CQQQInvesco Chin20200123ETF11.034.9410.349.04-5.39-4.09
CRCrane Compan20200123A10.383.651.972.211.681.44
CRAICRA Internat20200123A76.1612.272.457.089.785.19
CRAKVanEck Vecto20200123ETF53.0825.8720.6820.335.215.56
CRBNiShares MSCI20200123ETF20.209.769.709.700.060.06
CRBPCorbus Pharm20200123A20.397.582.472.595.114.99
CRCCalifornia R20200123A19.5510.064.482.525.477.55
CRD AACrawford & C20200123A63.2710.368.279.402.090.96
CRD BBCrawford & C20200123A41.0027.0513.2912.582.7113.98
CREECree Inc20200123A7.762.580.820.641.261.94
CREGChina Recycl20200123A167.40103.8094.7793.505.1610.25
CREXCREATIVE REA20200123A699.91290.01290.01290.010.000.00
CRHMCRH Medical20200123A41.5834.4834.5927.850.016.67
CRICarter's Inc20200123A8.902.041.411.030.631.02
CRISCuris Inc20200123A144.1755.8054.8646.454.129.34
CRKComstock Res20200123A28.489.425.626.303.693.14
CRLCharles Rive20200123A10.902.731.071.221.661.51
CRMsalesforce.c20200123A2.701.190.440.610.750.58
CRMDCorMedix Inc20200123A55.4118.619.139.429.009.19
CRMTAmerica's Ca20200123A84.6720.9815.6615.714.555.26
CRNCCerence Inc.20200123A23.0915.882.704.8713.4311.23
CRNTCeragon Netw20200123A44.9619.038.457.8510.3811.19
CRNXCrinetics Ph20200123A96.4124.7815.9414.508.2910.30
CRONCronos Group20200123A12.205.022.302.672.722.35
CROPIQ Global Ag20200123ETF61.6624.138.438.4315.7415.74
CROXCrocs, Inc.20200123A9.743.701.111.542.592.16
CRSCarpenter Te20200123A16.314.331.541.982.792.35
CRSACrescent Acq20200123A59.589.939.939.930.000.00
CRSPCRISPR Thera20200123A13.625.071.471.523.543.56
CRTCross Timber20200123A72.4914.319.9110.784.163.52
CRTXCortexyme, I20200123A190.2330.3115.4212.9212.3417.44
CRUSCirrus Logic20200123A9.812.480.770.981.701.50
CRVLCorvel Corp20200123A53.4413.536.497.145.876.39
CRVSCorvus Pharm20200123A80.1130.0314.995.2513.6524.77
CRWDCrowdStrike20200123A7.653.530.340.423.203.11
CRWSCrown Crafts20200123A105.1737.5836.3932.320.345.22
CRYCryoLife, In20200123A19.134.391.682.372.712.02
CSAVictoryShare20200123ETF22.172.832.262.260.570.57
CSBVictoryShare20200123ETF20.939.489.569.75-0.08-0.27
CSBRChampions On20200123A234.5960.2449.6647.639.3012.59
CSCOCisco System20200123A2.053.552.763.150.800.41
CSDInvesco S&P20200123ETF76.7618.7114.8018.143.900.57
CSFVictoryShare20200123ETF11.687.127.516.90-0.390.23
CSFLCenterState20200123A7.8912.190.970.551.4211.04
CSGPCoStar Group20200123A13.502.761.051.391.771.43
CSGSCSG Systems20200123A12.5411.150.741.812.069.16
CSIICardiovascul20200123A19.775.022.152.532.872.49
CSIQCanadian Sol20200123A11.985.48-0.452.195.913.29
CSLCarlisle Com20200123A9.192.000.831.021.160.97
CSLTCASTLIGHT HE20200123A76.3426.8024.1223.512.583.28
CSMProShares La20200123ETF9.255.074.125.030.950.04
CSMLIQ Chaikin U20200123ETF19.688.327.004.741.323.59
CSODCornerstone20200123A10.482.651.271.301.381.36
CSPICSP Inc.20200123A808.89264.47261.14262.393.422.15
CSQCalamos Stra20200123A14.6712.274.9811.797.380.48
CSSEChicken Soup20200123A230.4455.7572.8864.29-17.11-8.53
CSTECaesarstone20200123A30.4218.413.384.0915.3614.65
CSTLCastle Biosc20200123A142.3227.1522.1922.123.285.03
CSTMConstellium20200123A9.304.092.522.141.571.95
CSTRCapStar Fina20200123A57.6917.7514.6315.243.112.51
CSUCapital Seni20200123A70.8817.5713.5711.782.985.78
CSVCarriage Ser20200123A25.657.835.125.022.712.81
CSWCCapital Sout20200123A14.154.373.043.261.331.11
CSWICSW Industri20200123A52.1211.225.325.905.875.31
CSXCSX Corporat20200123A2.872.111.551.510.550.60
CTASCintas Corp20200123A8.573.040.570.731.302.31
CTBCooper Tire20200123A15.434.021.461.652.562.37
CTBICommunity Tr20200123A36.169.125.744.373.324.76
CTEKCynergisTek,20200123A114.6657.6355.1349.274.498.34
CTGComputer Tas20200123A100.4429.4216.9817.4212.4812.05
CTHRCharles & Co20200123A122.94114.9769.4169.4147.2647.24
CTIBYunhong CTI20200123A121.5065.0164.8760.291.094.72
CTICCTI BioPharm20200123A83.3332.5620.5626.731.225.57
CTLCenturyLink,20200123A6.722.661.130.881.531.78
CTLTCATALENT, IN20200123A6.771.700.490.621.211.08
CTMXCytomX Thera20200123A37.2424.5818.1517.276.567.43
CTOConsolidated20200123A99.8019.0915.9014.831.684.27
CTRAContura Ener20200123A43.8420.287.5013.876.526.43
CTRCCentric Bran20200123A176.02147.1780.8279.8515.7463.65
CTRECARTRUST REI20200123A7.403.951.831.972.112.00
CTRMCastor Marit20200123A160.6968.0956.7452.452.7515.51
CTRNCiti Trends,20200123A28.958.013.833.634.144.38
CTSCTS Corporat20200123A17.445.152.081.903.073.26
CTSHCognizant Te20200123A2.601.780.320.150.611.64
CTSOCytosorbents20200123A51.3416.996.566.226.6210.65
CTTCATCHMARK TI20200123A12.745.402.272.183.123.22
CTVACorteva, Inc20200123A5.102.162.472.52-0.31-0.36
CTXRCitius Pharm20200123A116.1546.6430.9630.6012.5416.05
CTXSCitrix Syste20200123A4.692.140.170.651.971.49
CUBCubic Corpor20200123A15.293.140.801.562.331.58
CUBAHerzfeld Car20200123A91.2033.0224.4125.127.057.92
CUBECubeSmart20200123A3.731.150.860.840.290.32
CUBICUSTOMERS BA20200123A27.9117.927.167.2410.5310.84
CUECue Biopharm20200123A44.5015.236.215.424.599.66
CUICUI Global,20200123A220.16105.64106.67105.46-0.190.18
CULPCulp, Inc.20200123A53.3326.6521.2722.055.264.61
CUOContinental20200123A378.60111.00109.61106.882.594.12
CUREDirexion Dai20200123ETF5.142.250.130.442.121.81
CUROCURO Group H20200123A31.6610.553.884.066.666.49
CUTInvesco MSCI20200123ETF32.756.626.326.320.300.30
CUTRCutera, Inc.20200123A26.748.743.326.062.992.68
CUZCousins Prop20200123A5.581.400.690.640.710.76
CVACovanta Hold20200123A6.823.881.502.002.381.89
CVBFCVB Financia20200123A14.0330.461.578.192.0921.11
CVCOCavco Indust20200123A50.2212.508.679.033.563.47
CVCYCentral Vall20200123A133.0035.2032.5932.582.602.64
CVECenovus Ener20200123A11.224.460.971.173.493.28
CVEOCIVEO CORPOR20200123A84.7432.9316.9416.3815.3916.57
CVETCovetrus, In20200123A11.084.09-0.32-0.144.424.23
CVGICommercial V20200123A27.6914.670.531.6814.2013.13
CVGWCalavo Growe20200123A20.244.93-0.840.505.764.42
CVICVR ENERGY,20200123A11.543.271.682.051.591.22
CVIACovia Holdin20200123A112.6535.7925.7722.439.3613.47
CVLTCommault Sys20200123A10.4913.180.541.2813.1712.41
CVLYCodorus Vall20200123A125.6748.9448.2848.260.660.68
CVMCel-Sci Corp20200123A33.7827.83-6.9721.2432.296.64
CVNACarvana Co.20200123A13.154.202.742.641.471.56
CVRChicago Rive20200123A353.74127.63127.63127.630.000.00
CVSCVS HEALTH C20200123A1.701.280.740.470.540.81
CVTICovenant Tra20200123A44.2318.272.784.1815.7414.41
CVUCPI Aerostru20200123A44.2856.6836.9637.0521.4519.86
CVVCVD Equipmen20200123A469.03239.91221.78200.57-0.1238.47
CVXChevron Corp20200123A1.790.540.220.210.330.34
CVYInvesco Zack20200123ETF23.536.323.774.842.551.48
CWCurtiss-Wrig20200123A11.422.240.591.021.651.22
CWBSPDR Bloombe20200123ETF1.840.910.580.590.330.32
CWBCCommunity We20200123A248.5956.6375.0583.36-0.10-26.77
CWBRCohBar, Inc.20200123A159.2069.0735.2729.1735.3140.89
CWCOConsolidated20200123A34.0826.118.279.322.8316.24
CWEBDirexion Dai20200123ETF25.058.775.066.993.711.78
CWENClearway Ene20200123A9.763.201.231.251.971.95
CWEN AAClearway Ene20200123A13.723.561.801.811.761.75
CWHCamping Worl20200123A15.3510.48-3.33-1.0413.8611.69
CWISPDR MSCI AC20200123ETF4.151.481.181.400.290.07
CWKCushman & Wa20200123A11.223.730.731.273.002.46
CWSAdvisorShare20200123ETF52.11101.40103.1899.62-1.491.98
CWSTCasella Wast20200123A14.704.051.371.292.632.77
CWTCalifornia W20200123A8.511.990.560.791.431.20
CXDCChina XD Pla20200123A90.1244.5633.5430.778.4313.79
CXOCONCHO RESOU20200123A5.541.580.310.501.271.08
CXPCOLUMBIA PRO20200123A6.452.120.710.961.411.15
CXSEWisdomTree T20200123ETF19.6712.9611.7712.421.190.54
CXWCoreCivic, I20200123A10.374.283.392.810.901.47
CYCypress Semi20200123A4.271.490.710.930.780.55
CYANCyanotech Co20200123A464.9796.5573.5373.6823.2923.23
CYBWisdomTree20200123ETF33.819.109.109.100.000.00
CYBECyberoptics20200123A63.2322.9710.1410.996.7311.80
CYBRCyberArk Sof20200123A11.424.892.722.902.172.00
CYCCCyclacel Pha20200123A126.4394.6994.8871.6912.6922.97
CYCNCyclerion Th20200123A56.1215.999.548.465.707.53
CYDChina Yuchai20200123A37.4214.219.347.492.016.73
CYHCommunity He20200123A24.8012.203.324.068.658.14
CYRNCYREN Ltd.20200123A169.5359.5143.8943.8216.8517.18
CYRXCryoPort, In20200123A25.189.291.650.494.288.73
CYTKCytokinetics20200123A22.335.591.982.403.623.20
CZAInvesco Zack20200123ETF8.9041.0140.7439.480.271.54
CZNCCitizens & N20200123A149.2534.5028.2729.575.394.92
CZRCaesars Ente20200123A7.312.541.351.641.190.90
CZWICitizens Com20200123A246.6590.2190.2190.210.010.01
CZZCosan Limite20200123A8.662.640.550.572.092.06
DDominion Ene20200123A1.790.890.230.610.660.28
DACDanaos Corpo20200123A52.6917.092.44-1.1714.2518.30
DAIOData I/O Cor20200123A85.68123.2932.2520.245.8998.69
DAKTDaktronics I20200123A25.2112.246.977.175.295.09
DALDelta Air Li20200123A2.311.03-0.380.301.410.73
DALIFirst Trust20200123ETF10.275.875.755.750.120.12
DALTAnfield Capi20200123ETF19.289.649.489.460.160.18
DANDana Incorpo20200123A7.272.910.701.072.201.84
DARDARLING INGR20200123A4.371.57-0.030.081.601.48
DAREDare Bioscie20200123A100.0548.4640.6740.237.288.24
DAUDExchange-Tra20200123ETN43.79
DAUGFT Cboe Vest20200123ETF16.13
DAXGlobal X Fun20200123ETF73.7122.6222.6222.620.000.00
DBDeutsche Ban20200123A11.784.781.431.963.362.82
DBAWXtrackers MS20200123ETF21.864.693.594.241.100.45
DBDDiebold Nixd20200123A15.725.372.022.373.353.00
DBEFXtrackers MS20200123ETF2.931.170.250.510.910.66
DBEHiM DBi Hedge20200123ETF25.650.860.860.860.000.00
DBEMXtrackers MS20200123ETF67.0325.8025.3825.800.420.00
DBEUXtrackers MS20200123ETF3.551.320.850.810.480.51
DBEZXtrackers MS20200123ETF24.995.044.015.041.030.00
DBGRXtrackers MS20200123ETF60.838.60-30.838.6039.400.00
DBIDesigner Bra20200123A7.494.15-4.12-3.608.277.76
DBJPXtrackers MS20200123ETF5.611.831.351.930.49-0.09
DBLVAdvisorShare20200123ETF134.3925.8725.8725.870.000.00
DBMFiM DBi Manag20200123ETF19.284.684.254.680.420.00
DBVTDBV Technolo20200123A27.9921.67-30.73-11.2052.4733.04
DBXDropbox, Inc20200123A5.923.461.471.761.991.70
DCARDropCar, Inc20200123A157.0197.7841.9629.7956.5768.32
DCHFExchange-Tra20200123ETN42.5717.5217.4417.550.09-0.02
DCIDonaldson Co20200123A7.762.581.371.301.211.28
DCODucommun Inc20200123A28.957.323.152.944.174.38
DCOMDime Communi20200123A21.015.452.312.332.743.12
DCPDCP Midstrea20200123A10.803.291.420.961.872.33
DCPHDeciphera Ph20200123A34.874.762.633.232.031.53
DDDuPont de Ne20200123A3.891.520.500.431.031.09
DDD3D Systems C20200123A9.993.551.052.162.501.39
DDGProshares Sh20200123ETF52.6836.7436.7436.740.000.00
DDIVFirst Trust20200123ETF10.515.334.775.150.570.19
DDLSWisdomTree D20200123ETF64.5718.8417.1817.181.651.65
DDMProShares Ul20200123ETF2.801.110.910.740.200.37
DDOGDatadog, Inc20200123A21.426.313.214.022.492.29
DDSDillards Inc20200123A24.753.800.941.742.732.06
DDWMWisdomTree D20200123ETF12.794.212.952.971.261.24
DEDeere & Comp20200123A3.931.360.140.221.221.14
DEAEasterly Gov20200123A4.571.840.760.831.091.01
DEACDiamond Eagl20200123A16.526.955.735.611.221.34
DECKDeckers Outd20200123A10.002.260.741.101.501.16
DEEFXtrackers FT20200123ETF99.1028.6928.6928.690.000.00
DEFInvesco Defe20200123ETF28.085.655.635.630.030.02
DEFAiShares Adap20200123ETF33.549.639.639.630.000.00
DEIDouglas Emme20200123A4.481.190.620.510.570.67
DELLDell Technol20200123A7.862.210.670.630.931.57
DEMWisdomTree E20200123ETF7.162.821.912.090.920.74
DENNDENNY'S CORP20200123A6.803.180.080.943.102.25
DESWisdomTree U20200123ETF4.152.280.680.951.591.33
DESPDespegar.com20200123A26.544.203.863.360.340.84
DEURExchange-Tra20200123ETN12.522.142.812.81-0.67-0.67
DEUSXtrackers Ru20200123ETF13.927.066.096.190.970.87
DEWWisdomTree G20200123ETF16.285.975.865.940.120.03
DFEWisdomTree E20200123ETF10.316.836.676.670.160.16
DFENDirexion Dai20200123ETF15.766.984.253.702.743.29
DFFNDIFFUSION PH20200123A43.4236.7032.0132.913.803.79
DFINDonnelley Fi20200123A28.877.654.324.533.223.12
DFJWisdomTree J20200123ETF10.933.202.932.890.270.31
DFNDReality Shar20200123ETF111.87128.595.76128.590.000.00
DFNLDavis Select20200123ETF49.9514.4413.7013.530.730.90
DFSDiscover Fin20200123A2.871.440.590.560.860.88
DFVLiPath US Tre20200123ETF63.33
DGDollar Gener20200123A3.522.620.910.971.711.66
DGAZVelocityShar20200123ETN22.046.653.313.543.193.11
DGBPExchange-Tra20200123ETN24.9010.5310.5910.57-0.05-0.03
DGIC AADonegal Grou20200123A51.096.473.994.432.482.04
DGIC BBDonegal Grou20200123A469.84
DGIIDigi Interna20200123A24.388.423.463.804.984.64
DGLDVelocityShar20200123ETF5.332.27-0.57-0.432.842.70
DGLYDigital Ally20200123A245.77101.38100.9292.63-1.168.85
DGPDB Gold Doub20200123ETN99.5384.4461.3058.7123.5026.05
DGREWisdomTree T20200123ETF43.2011.0610.0110.051.051.00
DGROiShares Core20200123ETF2.361.330.670.020.661.30
DGRSWisdomTree T20200123ETF23.366.055.675.670.380.38
DGRWWisdomTree T20200123ETF3.060.820.730.630.090.19
DGSWisdomTree E20200123ETF11.032.973.523.47-0.54-0.50
DGTSPDR Global20200123ETF20.785.855.855.850.000.00
DGXQuest Diagno20200123A5.241.800.690.621.111.18
DGZDB Gold Shor20200123ETN140.4533.7924.0533.859.72-0.06
DHID.R. Horton20200123A2.400.870.210.330.650.54
DHILDiamond Hill20200123A108.5820.2616.2717.483.952.78
DHRDanaher Corp20200123A1.870.630.210.260.430.37
DHSWisdomTree U20200123ETF3.560.850.680.790.170.06
DHTDHT HOLDINGS20200123A14.596.299.737.74-3.49-1.44
DHXDHI Group, I20200123A52.1415.788.999.745.646.03
DIASPDR Dow Jon20200123ETF0.790.300.210.190.090.11
DIALColumbia Div20200123ETF7.822.322.231.760.090.56
DIETDefiance Nex20200123ETF29.8926.4326.7526.75-0.32-0.32
DIGProShares Ul20200123ETF6.353.961.061.562.902.40
DIMWisdomTree I20200123ETF13.534.364.404.34-0.040.02
DINDine Brands20200123A15.973.661.591.532.072.13
DINTDavis Select20200123ETF73.5522.5420.2020.202.342.34
DIODDiodes Inc20200123A14.153.340.990.942.362.40
DISThe Walt Dis20200123A1.400.760.180.290.580.48
DISC AADiscovery, I20200123A3.361.950.090.111.461.84
DISC BBDiscovery, I20200123A9.903.703.703.700.000.00
DISC KKDiscovery, I20200123A3.662.050.690.621.171.43
DISHDISH Network20200123A3.851.560.420.521.141.03
DITAMCON Distri20200123A606.66
DIVGlobal X Sup20200123ETF9.807.667.527.410.130.25
DIVAAGFiQ Hedged20200123ETF48.867.46-18.13-17.8825.6125.35
DIVBiShares U.S.20200123ETF9.905.924.364.791.561.13
DIVCC-Tracks Exc20200123ETN689.85157.89-161.05313.98
DIVOAmplify CWP20200123ETF34.1218.8516.9418.270.170.57
DIVYReality Shar20200123ETF69.4822.0221.9221.920.100.10
DJCBETRACS Bloom20200123ETN189.82
DJCIETRACS Linke20200123ETN33.106.106.106.100.000.00
DJCODaily Journa20200123A75.4559.0959.0959.090.000.00
DJDInvesco Dow20200123ETF55.4613.6812.2710.92-0.212.75
DJPiPath Bloomb20200123ETN5.242.111.522.000.600.12
DJPYExchange-Tra20200123ETN21.725.535.535.530.000.00
DKDelek US Hol20200123A10.113.180.940.671.722.51
DKLDELEK LOGIST20200123A63.3712.579.6210.521.932.06
DKSDick's Sport20200123A6.062.702.081.210.611.48
DLADelta Appare20200123A310.2778.3774.6173.792.444.57
DLBDolby Labora20200123A6.981.981.510.420.421.56
DLBRVelocityShar20200123ETN167.8247.77181.96125.770.00-78.26
DLHCDLH Holdings20200123A378.57138.40137.21134.642.173.78
DLNWisdomTree U20200123ETF2.620.950.690.640.260.31
DLNGDYNAGAS LNG20200123A61.9124.4223.7524.100.670.32
DLPHDelphi Techn20200123A18.796.202.171.924.034.27
DLPNDolphin Ente20200123A281.07143.8697.98131.9015.3812.07
DLRDigital Real20200123A2.891.950.971.470.980.48
DLSWisdomTree I20200123ETF8.042.921.701.341.221.58
DLTHDuluth Holdi20200123A32.1710.871.603.509.287.38
DLTRDollar Tree20200123A3.811.750.840.870.910.89
DLXDeluxe Corpo20200123A11.032.200.680.711.531.49
DMACDiaMedica Th20200123A263.2571.1031.87-9.1848.0680.68
DMDVAAM S& P Dev20200123ETF11.76617.86617.86617.860.000.00
DMLPDorchester M20200123A59.3428.2414.4715.7913.4812.49
DMPIDelMar Pharm20200123A201.9272.9050.9456.0716.2116.90
DMRCDigimarc Cor20200123A44.978.946.085.752.653.19
DMREDeltaShares20200123ETF39.64
DMRIDeltaShares20200123ETF150.0729.6429.6429.640.000.00
DMRLDeltaShares20200123ETF128.1820.0920.0920.090.000.00
DMRMDeltaShares20200123ETF40.506.646.646.640.000.00
DMRSDeltaShares20200123ETF109.4929.7129.7129.710.000.00
DMTKDermTech, In20200123A145.0946.7742.5243.091.123.67
DNKNDunkin' Bran20200123A6.471.990.400.451.591.54
DNLWisdomTree G20200123ETF20.615.436.075.38-0.650.04
DNLIDenali Thera20200123A25.516.312.482.623.003.68
DNNDenison Mine20200123A27.0827.5319.2221.508.126.03
DNOVFT Cboe Vest20200123ETF30.3614.0214.5414.21-0.51-0.19
DNOWNOW INC.20200123A10.525.092.302.462.762.63
DNRDenbury Reso20200123A93.3740.6929.8821.229.6619.44
DODiamond Offs20200123A18.647.483.513.863.963.62
DOCPHYSICIANS R20200123A5.232.040.360.941.681.09
DOCUDocuSign, In20200123A8.012.021.001.281.020.74
DOGProShares Sh20200123ETF2.140.980.430.630.540.34
DOGSArrow Dogs o20200123ETF59.3917.7715.7217.772.050.00
DOGZDogness (Int20200123A561.35293.37287.23289.036.174.36
DOLWisdomTree I20200123ETF17.364.934.564.860.370.07
DOMODomo, Inc. C20200123A33.2712.584.526.415.516.13
DONWisdomTree U20200123ETF5.511.370.460.860.910.51
DOOWisdomTree i20200123ETF17.175.735.775.76-0.05-0.03
DOOOBRP Inc. Com20200123A11.283.982.031.531.722.44
DOORMASONITE INT20200123A19.083.491.851.761.641.73
DORMDorman Produ20200123A24.183.811.202.152.601.65
DOVDover Corpor20200123A4.601.520.720.910.810.62
DOWDow Inc.20200123A5.891.99-0.070.902.061.10
DOXAmdocs Limit20200123A3.910.990.820.200.170.80
DPHCDiamondPeak20200123A38.9410.1310.1310.130.000.00
DPSTDirexion Dai20200123ETF22.1710.608.069.252.541.35
DPWDPW Holdings20200123A153.0761.9450.7651.251.6810.49
DPZDomino's Piz20200123A9.012.261.441.210.801.05
DRADDigirad Corp20200123A210.88128.62101.58103.8927.5524.51
DREDuke Realty20200123A2.903.142.071.951.081.20
DRHDiamondRock20200123A9.713.231.381.331.661.90
DRIDarden Resta20200123A3.701.060.350.330.710.73
DRIODarioHealth20200123A217.20100.6298.6496.252.574.38
DRIPDirexion Dai20200123ETF25.387.073.333.923.743.15
DRIVGlobal X Aut20200123ETF45.4429.2422.9922.926.226.29
DRNDirexion Dai20200123ETF42.4513.4712.7511.940.091.52
DRNADicerna Phar20200123A18.5312.472.923.599.669.00
DRQDril-Quip, I20200123A16.394.251.992.142.252.11
DRRXDurect Corp20200123A48.2519.7914.5611.294.728.49
DRSKAptus Define20200123ETF19.755.455.425.410.030.04
DRTTDIRTT Enviro20200123A389.00151.27119.88114.2432.2937.51
DRVDirexion Dai20200123ETF44.8612.169.8110.602.341.55
DRWWisdomTree G20200123ETF20.213.755.853.38-2.100.37
DSDrive Shack20200123A28.5217.6110.9610.806.636.82
DSEDuff & Phelp20200123A30.1218.8514.6114.544.054.31
DSGXDescartes Sy20200123A8.792.49-0.76-0.473.252.96
DSIiShares MSCI20200123ETF3.731.400.500.490.900.91
DSKEDaseke, Inc.20200123A71.1921.9913.6211.033.0910.90
DSLVVelocityShar20200123ETF18.056.866.126.070.740.79
DSPGDSP Group In20200123A17.067.76-0.080.707.877.09
DSSDocument Sec20200123A103.2870.0452.5554.7015.8615.42
DSSIDiamond S Sh20200123A18.897.491.660.705.696.79
DSTLDistillate U20200123ETF24.8143.651.3051.5443.12-8.03
DSWLDeswell Indu20200123A465.46158.5998.9196.4261.9662.53
DSXDiana Shippi20200123A36.2118.169.199.029.019.17
DTDynatrace, I20200123A13.385.123.722.761.382.36
DTDWisdomTree U20200123ETF3.380.970.930.930.040.04
DTEDTE Energy C20200123A3.111.220.780.710.440.51
DTEADAVIDsTEA In20200123A213.8068.7568.0957.500.8011.15
DTECALPS Disrupt20200123ETF14.323.494.204.19-0.70-0.70
DTHWisdomTree I20200123ETF15.835.575.575.570.000.00
DTILPrecision Bi20200123A33.0810.53-0.191.7610.478.77
DTNWisdomTree U20200123ETF3.852.171.292.090.890.09
DTODB Crude Oil20200123ETN190.6535.8532.1232.513.283.34
DTSSDatasea Inc.20200123A322.1540.3036.7236.724.134.13
DTUSiPath US Tre20200123ETF38.66
DTYLiPath US Tre20200123ETF12.1437.6437.6437.640.000.00
DUGProShares Ul20200123ETF7.7213.9811.8913.002.090.97
DUKDuke Energy20200123A2.021.010.180.210.830.80
DURAVanEck Vecto20200123ETF6.482.802.692.470.100.32
DUSADavis Select20200123ETF53.6814.7714.7714.770.000.00
DUSLDirexion Dai20200123ETF36.807.417.297.370.120.04
DUSTDirexion Dai20200123ETF17.277.824.044.343.773.48
DVADaVita Inc.20200123A4.491.630.580.711.050.92
DVAXDynavax Tech20200123A19.568.625.593.932.584.68
DVDDover Motors20200123A152.9479.3980.6578.651.160.69
DVLUFirst Trust20200123ETF14.361.871.871.870.000.00
DVNDevon Energy20200123A4.172.840.460.811.362.04
DVOLFirst Trust20200123ETF10.016.646.216.210.430.43
DVOPSource Divid20200123ETF14.694.734.214.890.48-0.15
DVPDeep Value E20200123ETF24.974.654.044.560.610.09
DVYiShares Sele20200123ETF1.861.281.151.290.14-0.01
DVYAiShares Asia20200123ETF43.3610.419.8510.410.560.00
DVYEiShares Emer20200123ETF10.856.814.374.492.432.31
DWASInvesco DWA20200123ETF15.955.875.065.380.800.49
DWATArrow Invest20200123ETF187.7475.1275.1275.120.000.00
DWAWAdvisorShare20200123ETF30.4935.3435.3435.340.000.00
DWCRArrow DWA Co20200123ETF41.93
DWEQAdvisorShare20200123ETF61.0028.3828.3828.380.000.00
DWFISPDR Dorsey20200123ETF7.031.461.531.53-0.07-0.07
DWLDDavis Select20200123ETF24.807.175.955.951.221.22
DWMWisdomTree I20200123ETF16.332.532.072.060.460.47
DWMCAdvisorShare20200123ETF299.91
DWMFWisdomTree I20200123ETF14.258.766.426.422.342.34
DWPPFirst Trust20200123ETF41.5516.1515.3716.160.78-0.01
DWSHAdvisorShare20200123ETF34.248.446.556.241.892.20
DWSNDawson Geoph20200123A306.9494.8158.0191.6510.343.10
DWUSAdvisorShare20200123ETF58.7616.9516.9516.950.000.00
DWXSPDR S&P Int20200123ETF6.148.627.208.461.420.16
DXDynex Capita20200123A7.483.971.491.602.482.37
DXCDXC Technolo20200123A7.923.850.901.941.481.91
DXCMDexCom, Inc.20200123A16.193.781.131.282.642.50
DXDProShares Ul20200123ETF4.621.980.750.681.231.30
DXGEWisdomTree G20200123ETF68.3419.9518.0818.081.881.88
DXJWisdomTree J20200123ETF1.921.680.961.030.720.65
DXJSWisdomTree J20200123ETF49.8010.307.737.732.572.57
DXLGDestination20200123A84.8430.0926.3120.303.809.82
DXPEDXP Enterpri20200123A57.9412.997.758.135.104.87
DXYNDixie Group20200123A341.2786.2153.25105.2420.51-19.37
DYDycom Indust20200123A16.027.025.095.301.921.72
DYAIDyadic Inter20200123A105.6171.5043.5239.3930.1933.12
DYLSWisdomTree D20200123ETF14.8111.5911.3014.180.29-2.61
DYNFBlackRock U.20200123ETF10.107.544.086.933.470.62
DYNTDynatronics20200123A255.11100.2286.5184.2315.0316.29
DZKDirexion Dai20200123ETF15.614.434.124.280.320.16
DZSIDASAN Zhone20200123A46.8018.3110.199.858.198.52
DZZDB Gold Doub20200123ETN161.8415.2313.6613.661.581.58
EAElectronic A20200123A3.592.260.510.821.741.43
EAFGrafTech Int20200123A8.933.680.320.663.363.02
EAGGiShares ESG20200123ETF5.742.162.112.150.040.01
EARNELLINGTON RE20200123A34.4511.827.957.143.674.68
EARSAuris Medica20200123A140.5344.7728.1228.5016.3916.33
EASGXtrackers MS20200123ETF29.0843.3636.5138.306.825.03
EASIAmplify EASI20200123ETF18.957.947.947.940.000.00
EASTEASTSIDE DIS20200123A201.8774.2254.2042.4323.6332.13
EATBrinker Inte20200123A7.403.23-0.43-0.333.563.57
EBEventbrite,20200123A14.725.162.553.362.551.79
EBAYeBay Inc20200123A2.861.500.760.670.740.83
EBFEnnis, Inc.20200123A11.473.150.06-0.083.093.23
EBIXEbix Inc20200123A12.884.930.71-3.962.908.86
EBIZGlobal X E-c20200123ETF33.947.9810.469.05-2.48-1.07
EBMTEagle Bancor20200123A132.5217.6716.6716.820.990.85
EBNDSPDR Bloombe20200123ETF3.670.430.250.250.180.17
EBSEmergent Bio20200123A17.744.491.711.122.743.37
EBSBMeridian Ban20200123A18.1015.174.534.7510.9710.75
EBTCEnterprise B20200123A233.5146.2441.8545.050.581.19
ECHiShares MSCI20200123ETF8.984.002.362.551.651.45
ECHOEcho Global20200123A15.113.710.130.193.583.52
ECLEcolab, Inc.20200123A4.231.270.540.490.730.78
ECLNFirst Trust20200123ETF12.386.296.366.36-0.07-0.07
ECNSiShares MSCI20200123ETF52.8546.8039.7226.282.4120.40
ECOLUS Ecology,20200123A25.086.321.962.294.374.04
ECOMCHANNELADVIS20200123A23.257.512.843.984.683.53
ECONColumbia Eme20200123ETF14.282.922.602.580.320.34
ECORelectroCore,20200123A154.8654.6748.4872.679.76-18.06
ECOWPacer Emergi20200123ETF99.1121.231.8521.2319.350.00
ECPGEncore Capit20200123A18.8715.458.407.507.298.20
ECTECA Marcellu20200123A366.86124.7186.26125.89-2.73-1.33
EDConsolidated20200123A2.861.490.660.680.830.81
EDCDirexion Dai20200123ETF4.641.470.400.551.070.91
EDENiShares MSCI20200123ETF19.6915.1414.9815.120.160.02
EDITEditas Medic20200123A20.595.492.772.702.722.80
EDIVSPDR S&P Eme20200123ETF39.407.336.907.200.430.13
EDNTEdison Natio20200123A149.6067.0332.5133.1934.8334.11
EDOGALPS Emergin20200123ETF27.5123.5622.8822.880.680.68
EDOWFirst Trust20200123ETF20.453.382.903.380.480.00
EDRYEuroDry Ltd.20200123A1078.58200.95423.6134.074.68165.05
EDSAEdesa Biotec20200123A142.0342.8231.0536.158.626.70
EDUCEducational20200123A98.2832.393.916.6528.6625.85
EDVVanguard Wor20200123ETF6.172.001.211.310.790.69
EDZDirexion Dai20200123ETF3.161.770.890.810.880.96
EEEl Paso Elec20200123A3.611.140.780.800.360.34
EEFTEuronet Worl20200123A8.762.670.440.792.241.89
EEHELEMENTS Lin20200123ETN639.21
EELVInvesco S&P20200123ETF57.7315.8114.7815.161.030.64
EEMiShares MSCI20200123ETF2.241.410.490.650.920.76
EEMAiShares MSCI20200123ETF10.994.871.772.681.862.18
EEMDAAM S&P Emer20200123ETF71.1623.2335.4223.23-12.160.00
EEMOInvesco S&P20200123ETF20.4236.2529.8132.026.414.21
EEMSiShares MSCI20200123ETF70.1612.749.469.833.282.91
EEMViShares Edge20200123ETF4.251.451.351.290.120.16
EEMXSPDR MSCI Em20200123ETF23.535.884.334.331.551.55
EESWisdomTree U20200123ETF11.433.913.913.790.000.11
EETProShares Ul20200123ETF26.6114.6516.4714.47-1.830.18
EEVProShares Tr20200123ETF5.752.102.201.88-0.100.22
EEXEmerald Hold20200123A33.008.324.024.123.894.20
EFAiShares MSCI20200123ETF1.440.640.160.260.480.38
EFADProShares MS20200123ETF16.747.497.807.80-0.31-0.31
EFASGlobal X MSC20200123ETF46.463.334.934.03-1.60-0.69
EFAViShares Edge20200123ETF1.460.760.320.510.440.25
EFAXSPDR MSCI EA20200123ETF40.399.547.256.832.292.71
EFCEllington Fi20200123A5.792.411.181.221.231.19
EFGiShares MSCI20200123ETF7.803.213.033.070.190.14
EFNLiShares MSCI20200123ETF39.5220.7720.7720.56-0.010.21
EFOProShares Ul20200123ETF61.4217.904.0417.9013.840.00
EFOIEnergy Focus20200123A135.8266.9658.2556.437.8710.54
EFSCEnterprise F20200123A15.773.821.121.482.702.34
EFUProShares Tr20200123ETF26.403.613.613.610.000.00
EFViShares MSCI20200123ETF2.230.720.450.440.270.27
EFXEquifax, Inc20200123A8.332.050.490.671.561.38
EFZProShares Tr20200123ETF11.182.292.342.33-0.05-0.04
EGANeGain Corpor20200123A33.6613.755.867.856.515.90
EGBNEagle Bancor20200123A14.976.43-0.55-0.997.027.46
EGHT8x8, Inc. Co20200123A7.753.25-1.65-1.424.914.67
EGLEEagle Bulk S20200123A30.5620.756.8612.985.897.72
EGOEldorado Gol20200123A13.636.563.283.263.283.30
EGOVNIC Inc20200123A10.126.610.520.612.165.96
EGPEastGroup Pr20200123A10.472.281.130.601.151.69
EGPTVanEck Vecto20200123ETF96.7442.3012.00-0.7730.5743.49
EGRXEagle Pharma20200123A56.768.814.984.253.024.55
EGYVaalco Energ20200123A53.3621.9412.5413.849.458.15
EHCEncompass He20200123A7.921.571.081.190.490.38
EHTHeHealth, Inc20200123A16.896.330.130.596.205.75
EIDOiShares MSCI20200123ETF3.851.640.520.591.141.05
EIDXEidos Therap20200123A110.8522.1614.4414.996.717.20
EIGEmployers Ho20200123A13.053.480.411.513.071.97
EIGIEndurance In20200123A31.6112.444.122.244.4110.12
EIGREiger BioPha20200123A33.358.642.343.556.255.09
EINCVanEck Vecto20200123ETF72.1639.3937.0037.002.392.39
EIRLiShares MSCI20200123ETF30.367.726.157.190.000.53
EISiShares MSCI20200123ETF48.3914.5210.9210.963.593.56
EIXEdison Inter20200123A5.161.280.460.740.830.54
EJANInnovator MS20200123ETF26.543.838.218.20-4.38-4.37
EJULInnovator MS20200123ETF30.355.225.225.220.000.00
EKARIdeanomics N20200123ETF44.3714.1115.3814.11-1.270.00
EKSOEkso Bionics20200123A30.7428.7221.5921.237.327.52
ELThe Estee La20200123A3.971.840.750.841.081.00
ELAEnvela Corpo20200123A85.9940.3736.3536.381.223.96
ELANElanco Anima20200123A3.571.560.000.611.560.95
ELDWisdomTree E20200123ETF71.9215.8113.8713.980.001.82
ELFe.l.f. Beaut20200123A12.835.081.663.013.402.08
ELGXEndologix In20200123A165.7454.4651.3350.812.533.68
ELLOEllomay Capi20200123A493.50149.6485.02149.448.830.10
ELMDElectromed,20200123A96.2341.2729.7832.715.658.52
ELOXEloxx Pharma20200123A95.4240.977.256.6133.7134.76
ELSEquity Lifes20200123A6.842.151.081.361.070.78
ELSEElectro-Sens20200123A410.40
ELTKEltek Ltd20200123A196.6453.3052.0439.45-0.2513.84
ELVTElevate Cred20200123A27.7210.170.172.447.907.73
ELYCallaway Gol20200123A7.962.300.280.952.021.35
EMAGVanEck Vecto20200123ETF112.7244.3144.3144.310.000.00
EMANeMagin Corpo20200123A140.8879.6052.8765.4724.5714.21
EMBiShares J.P.20200123ETF0.910.400.340.360.050.03
EMBHiShares Inte20200123ETF36.6126.4626.4626.460.000.00
EMCBWisdomTree E20200123ETF45.0715.2815.2815.280.000.00
EMCFEmclaire Fin20200123A117.8037.4737.4737.470.000.00
EMCGWisdomTree E20200123ETF68.6220.5620.5620.560.000.00
EMDVProShares MS20200123ETF51.7623.04-2.73-6.2725.8129.35
EMEEMCOR Group,20200123A12.703.231.311.531.921.70
EMFMGlobal X MSC20200123ETF28.2911.3211.0111.010.310.31
EMGFiShares Edge20200123ETF13.033.003.053.00-0.050.00
EMHYiShares J.P.20200123ETF4.381.441.331.350.120.09
EMIFiShares Emer20200123ETF73.5837.2636.9936.990.270.27
EMIHXtrackers Em20200123ETF296.68155.87141.87141.3718.7514.62
EMKREmcore Corp20200123A53.8939.5615.4710.441.3328.32
EMLEastern Comp20200123A164.3434.7530.2526.774.168.02
EMLCVanEck Vecto20200123ETF2.961.450.890.940.550.51
EMLPFirst Trust20200123ETF4.264.884.544.610.340.29
EMMFWisdomTree E20200123ETF118.3556.9756.9756.970.000.00
EMMSEmmis Commun20200123A130.5542.3539.5439.632.822.74
EMNEastman Chem20200123A7.102.390.520.991.871.40
EMNTPIMCO Enhanc20200123ETF4.283.563.563.560.000.00
EMPEntergy Miss20200123A32.0410.4410.8810.88-0.44-0.44
EMQQEMQQ The Eme20200123ETF14.904.274.203.280.070.99
EMREmerson Elec20200123A2.520.960.400.430.560.52
EMSGXtrackers MS20200123ETF30.7919.7620.5219.76-0.760.00
EMSHProShares Sh20200123ETF84.667.987.987.980.000.00
EMTLSPDR DoubleL20200123ETF20.444.483.873.860.610.62
EMTYProShares De20200123ETF12.212.585.730.52-3.152.06
EMXEMX Royalty20200123A96.5337.2833.8133.643.243.70
EMXCiShares MSCI20200123ETF43.5511.7410.1111.851.63-0.11
ENBEnbridge, In20200123A2.480.960.110.270.850.69
ENBLENABLE MIDST20200123A10.504.150.250.463.903.68
ENDPEndo Interna20200123A15.527.350.772.095.705.25
ENFRAlerian Ener20200123ETF28.529.557.249.512.310.03
ENGENGlobal Cor20200123A130.6898.7494.7896.613.952.14
ENLCENLINK MIDST20200123A18.368.243.053.315.194.94
ENLVEnlivex Ther20200123A420.18240.0299.10134.928.3692.53
ENOBEnochian Bio20200123A163.7887.7651.7155.7425.6631.62
ENORiShares MSCI20200123ETF40.5017.5511.7012.065.845.47
ENPHEnphase Ener20200123A9.093.261.151.412.091.85
ENREnergizer Ho20200123A8.172.450.070.602.381.85
ENSEnerSys, Inc20200123A15.973.390.881.092.512.30
ENSGThe Ensign G20200123A17.273.371.001.142.372.23
ENSVEnservco Cor20200123A90.2138.2527.1833.158.215.10
ENTGlobal Eagle20200123A146.5254.8027.5927.4325.7627.49
ENTAEnanta Pharm20200123A18.224.880.780.883.984.00
ENTGEntegris Inc20200123A4.401.420.300.611.120.81
ENTRERShares Ent20200123ETF26.806.986.956.980.030.00
ENTXEntera Bio L20200123A300.2958.7259.3555.630.393.08
ENVENVESTNET, I20200123A10.552.081.010.911.071.17
ENVAEnova Intern20200123A17.955.55-0.420.055.975.50
ENZEnzo Biochem20200123A60.0319.1610.059.645.739.51
ENZLiShares Trus20200123ETF30.618.677.162.761.515.91
EOGEOG Resource20200123A4.041.541.421.130.120.41
EOLSEvolus, Inc.20200123A21.1512.160.003.7612.198.45
EPACEnerpac Tool20200123A12.803.810.930.842.882.96
EPAMEPAM SYSTEMS20200123A13.323.051.021.072.031.98
EPAYBottomline T20200123A13.625.571.031.054.564.55
EPCEdgewell Per20200123A11.335.242.122.023.113.22
EPDEnterprise P20200123A3.612.010.040.301.971.71
EPHEiShares MSCI20200123ETF5.401.840.941.140.890.69
EPIWisdomTree I20200123ETF4.021.930.610.801.321.13
EPIXESSA Pharma20200123A68.716.996.193.850.803.13
EPMEvolution Pe20200123A45.9214.198.609.834.734.36
EPOLiShares MSCI20200123ETF5.251.861.101.440.760.42
EPPiShares MSCI20200123ETF2.340.740.130.450.610.28
EPREPR Properti20200123A6.772.000.350.471.651.54
EPRFInnovator S&20200123ETF15.938.241.806.212.082.03
EPRTEssential Pr20200123A10.932.212.802.54-0.59-0.34
EPSWisdomTree U20200123ETF4.792.181.951.880.230.30
EPSNEpsilon Ener20200123A284.7935.394.064.0631.4931.49
EPUiShares MSCI20200123ETF25.8211.6910.9711.100.720.59
EPVProShares Ul20200123ETF19.023.171.982.511.190.66
EPZMEpizyme, Inc20200123A18.838.034.084.913.663.12
EQEquillium, I20200123A410.34196.47170.09165.4733.4732.25
EQALInvesco Russ20200123ETF6.442.992.142.150.840.83
EQBKEquity Bancs20200123A92.4426.8113.896.9210.2620.09
EQCEquity Commo20200123A6.361.580.330.541.251.04
EQHEquitable Ho20200123A4.291.650.230.621.421.03
EQIXEquinix, Inc20200123A12.943.061.361.491.691.56
EQLALPS Equal S20200123ETF12.934.454.534.45-0.080.00
EQMEQM Midstrea20200123A16.585.325.255.370.07-0.05
EQREquity Resid20200123A3.301.100.430.330.670.77
EQRRProShares Eq20200123ETF11.223.513.303.390.210.12
EQSEquus Total20200123A943.33272.19272.19272.190.000.00
EQTEQT CORP20200123A14.075.141.882.262.912.87
EQWLInvesco S&P20200123ETF24.235.682.752.812.932.86
EQXEquinox Gold20200123A21.098.974.274.093.044.87
ERAERA GROUP IN20200123A45.6718.5214.5617.772.150.75
ERFEnerplus Cor20200123A18.407.771.222.466.535.30
ERIEldorado Res20200123A8.142.730.451.481.451.25
ERIEErie Indemni20200123A21.185.390.670.634.734.77
ERIIEnergy Recov20200123A15.0413.411.5310.163.203.25
ERMEquityCompas20200123ETF35.0112.7012.7012.700.000.00
EROSEROS INTERNA20200123A24.4610.713.833.396.657.32
ERSXERShares Non20200123ETF62.5214.5813.7713.250.601.33
ERUSiShares MSCI20200123ETF7.282.900.820.852.082.05
ERXDirexion Dai20200123ETF6.753.240.700.672.462.57
ERYDirexion Dai20200123ETF5.872.441.171.191.261.25
ESEversource E20200123A2.402.791.911.970.880.82
ESBKElmira Savin20200123A245.4942.8143.1343.13-0.32-0.32
ESCAEscalade Inc20200123A51.3958.6723.6224.0136.1235.73
ESEESCO Technol20200123A15.964.311.191.683.122.64
ESEAEuroseas Ltd20200123A353.2484.0176.4777.877.856.39
ESGFlexShares T20200123ETF5.842.601.371.78-0.080.81
ESGDiShares Trus20200123ETF10.983.053.083.11-0.03-0.07
ESGEiShares, Inc20200123ETF5.601.381.101.290.280.09
ESGGFlexShares S20200123ETF24.297.997.997.990.000.00
ESGNColumbia Sus20200123ETF125.1534.7534.7534.750.000.00
ESGREnstar Group20200123A49.7010.506.175.863.884.64
ESGSColumbia Sus20200123ETF72.9217.0515.8615.861.191.19
ESGUiShares Trus20200123ETF3.571.041.131.06-0.09-0.02
ESGVVanguard ESG20200123ETF4.831.330.470.840.860.49
ESIElement Solu20200123A8.492.670.841.011.831.66
ESLTElbit System20200123A26.599.508.338.141.171.35
ESMLiShares ESG20200123ETF13.165.354.594.810.760.55
ESNTEssent Group20200123A6.151.780.290.341.491.44
ESPEspey Mfg. &20200123A220.2931.9828.4228.423.573.57
ESPOVanEck Vecto20200123ETF27.7713.5012.6712.850.830.65
ESPREsperion The20200123A29.0816.434.274.7312.3511.90
ESQEsquire Fina20200123A201.8238.2830.5836.167.312.13
ESRTEMPIRE STATE20200123A7.373.281.621.981.661.31
ESSEssex Proper20200123A5.851.450.700.710.750.74
ESSAESSA Bancorp20200123A117.1145.6243.6135.444.8610.16
ESTAEstablishmen20200123A63.6928.5326.8129.951.51-1.41
ESTCElastic N.V.20200123A12.393.210.741.132.482.09
ESTEEarthstone E20200123A50.2324.4011.2813.9412.0510.51
ESXBCommunity Ba20200123A56.8560.5217.5357.8144.472.72
ETEnergy Trans20200123A7.784.051.631.682.422.37
ETFCE*Trade Fina20200123A3.461.390.110.111.281.28
ETHEthan Allen20200123A13.044.741.261.423.483.32
ETHOETF Managers20200123ETF24.6518.9917.8416.021.152.96
ETMEntercom Com20200123A22.128.915.295.323.623.59
ETNEaton Corpor20200123A2.862.021.091.220.930.80
ETNB89bio, Inc.20200123A271.4776.0348.6052.0723.6524.23
ETONEton Pharmac20200123A68.7142.1928.5529.0113.8813.43
ETREntergy Corp20200123A3.590.980.650.660.330.33
ETRNEquitrans Mi20200123A9.133.320.821.122.482.20
ETSYEtsy, Inc.20200123A6.402.610.731.061.881.55
ETTXEntasis Ther20200123A250.45122.02122.35122.23-0.21-0.21
EUDGWisdomTree E20200123ETF20.387.287.207.200.080.08
EUDVProShares MS20200123ETF19.749.4017.0517.05-7.65-7.65
EUFNiShares MSCI20200123ETF5.361.900.791.231.110.67
EUMProShares Tr20200123ETF5.923.372.592.810.780.56
EUMFWisdomTree E20200123ETF71.8748.9268.3648.92-19.530.00
EUMViShares Edge20200123ETF18.977.2215.0415.04-7.82-7.82
EURLDirexion Dai20200123ETF14.034.484.384.150.100.32
EURNEURONAV NV20200123A9.094.441.631.462.812.98
EURZXtrackers Eu20200123ETF119.7649.4449.4449.440.000.00
EUSAiShares MSCI20200123ETF11.175.194.835.060.370.13
EUSCWisdomTree E20200123ETF35.196.273.293.222.983.05
EVEaton Vance20200123A7.902.041.380.920.661.12
EVAEnviva Partn20200123A23.696.994.264.222.732.77
EVBGEverbridge,20200123A16.723.210.961.142.252.07
EVBNEvans Bancor20200123A213.1546.5638.6241.135.805.45
EVCEntravision20200123A54.1224.1821.8516.071.998.22
EVEREverQuote, I20200123A35.5611.855.766.415.705.45
EVFMEvofem Biosc20200123A110.7166.8022.7221.8648.4146.58
EVGNEVOGENE LTD.20200123A341.6354.3956.5336.320.0017.99
EVHEvolent Heal20200123A17.2610.703.616.582.844.11
EVIEVI Industri20200123A105.5735.7724.8122.517.3913.15
EVKEver-Glory I20200123A536.3393.0593.0593.050.000.00
EVLOEvelo Biosci20200123A247.4861.1751.2750.843.8910.29
EVOKEvoke Pharma20200123A88.6851.2450.1746.461.794.82
EVOLEvolving Sys20200123A417.65145.24130.04124.2915.3520.69
EVOPEVO Payments20200123A21.309.045.074.983.994.09
EVREvercore Inc20200123A8.824.012.623.141.400.87
EVRGEvergy, Inc.20200123A3.543.703.163.300.550.41
EVRIEveri Holdin20200123A11.984.511.451.723.052.79
EVSIEnvision Sol20200123A191.3868.2914.3930.4144.3938.25
EVTCEVERTEC, INC20200123A13.925.823.403.402.422.41
EVXVanEck Vecto20200123ETF32.9317.8816.2916.291.591.60
EWEdwards Life20200123A6.622.510.581.101.931.41
EWAiShares MSCI20200123ETF4.281.540.560.630.980.91
EWBCEast-West Ba20200123A8.657.296.256.390.850.92
EWCiShares MSCI20200123ETF3.332.802.322.400.480.40
EWCOInvesco Exch20200123ETF37.014.794.544.550.250.24
EWDiShares MSCI20200123ETF4.701.150.930.910.220.24
EWGiShares MSCI20200123ETF3.391.240.250.550.990.69
EWGSiShares MSCI20200123ETF20.629.978.869.691.110.28
EWHiShares MSCI20200123ETF4.131.830.400.521.431.31
EWIiShares MSCI20200123ETF3.431.700.890.810.810.88
EWJiShares MSCI20200123ETF1.680.660.230.290.430.37
EWJEiShares MSCI20200123ETF13.6433.5833.5833.580.000.00
EWJViShares MSCI20200123ETF12.5611.054.664.385.226.65
EWKiShares MSCI20200123ETF10.353.890.370.473.533.42
EWLiShares MSCI20200123ETF2.420.990.060.090.930.90
EWMiShares MSCI20200123ETF3.931.710.800.970.900.73
EWMCInvesco S&P20200123ETF17.345.475.165.470.310.00
EWNiShares MSCI20200123ETF3.381.510.280.321.231.19
EWOiShares MSCI20200123ETF30.0818.2411.0812.827.175.43
EWPiShares MSCI20200123ETF3.551.490.310.601.180.90
EWQiShares MSCI20200123ETF3.111.390.280.471.110.91
EWREInvesco S&P20200123ETF12.284.164.164.160.000.00
EWSiShares MSCI20200123ETF4.191.591.001.150.580.43
EWSCInvesco S&P20200123ETF29.9714.286.286.360.600.52
EWTiShares MSCI20200123ETF2.471.080.110.400.970.68
EWUiShares MSCI20200123ETF2.981.160.190.330.940.80
EWUSiShares MSCI20200123ETF35.845.957.267.23-1.31-1.28
EWVProShares Tr20200123ETF18.686.647.206.89-0.57-0.25
EWWiShares MSCI20200123ETF2.211.070.170.290.890.78
EWXSPDR S&P Eme20200123ETF15.225.243.814.551.430.69
EWYiShares MSCI20200123ETF1.610.64-0.030.060.670.58
EWZiShares MSCI20200123ETF2.141.000.270.250.730.75
EWZSiShares MSCI20200123ETF12.263.612.432.541.181.07
EXASExact Scienc20200123A9.315.121.652.511.982.61
EXCExelon Corpo20200123A2.151.580.430.391.151.19
EXELExelixis Inc20200123A5.773.490.771.042.712.47
EXFOEXFO INC.20200123A81.0327.0615.3012.2112.0114.97
EXIiShares Glob20200123ETF21.034.419.759.74-5.33-5.32
EXKEndeavour Si20200123A47.0320.9916.4914.044.246.95
EXLSExlService H20200123A16.512.441.920.890.531.55
EXPEagle Materi20200123A11.753.161.441.991.711.16
EXPCExperience I20200123A26.739.569.569.560.000.00
EXPDExpeditors I20200123A5.342.151.230.930.921.22
EXPEExpedia Grou20200123A4.711.701.140.540.561.16
EXPIeXp World Ho20200123A42.1411.347.137.664.073.68
EXPOExponent Inc20200123A14.663.791.841.981.951.82
EXPRExpress, Inc20200123A20.197.732.903.344.724.39
EXRExtra Space20200123A4.961.770.761.101.010.67
EXTNExterran Cor20200123A42.9311.244.085.167.026.08
EXTRExtreme Netw20200123A13.879.102.561.631.897.35
EYENational Vis20200123A11.8527.186.968.0920.4919.38
EYEGEyegate Phar20200123A87.3726.3619.7119.435.296.92
EYENEyenovia, In20200123A263.42107.6795.9798.967.638.67
EYESSecond Sight20200123A129.0369.5439.8055.2014.6814.37
EYLDCambria Emer20200123ETF69.7781.3480.4080.700.950.65
EYPTEyePoint Pha20200123A73.5527.8621.7914.795.2813.07
EZAiShares MSCI20200123ETF7.391.871.141.210.740.66
EZJProShares Ul20200123ETF17.264.658.348.84-3.69-4.19
EZMWisdomTree U20200123ETF8.353.902.432.761.471.14
EZPWEzcorp Inc20200123A17.1310.590.781.475.709.02
EZUiShare MSCI20200123ETF2.410.930.080.350.850.57
FFord Motor C20200123A11.044.370.450.883.923.49
FAARFirst Trust20200123ETF34.548.918.298.710.620.20
FABFirst Trust20200123ETF26.1011.4711.0410.490.430.99
FADFirst Trust20200123ETF37.687.177.187.18-0.01-0.01
FAFFirst Americ20200123A5.736.810.871.190.715.55
FALNiShares Fall20200123ETF6.062.541.881.950.660.59
FAMIFarmmi, Inc.20200123A169.4686.0465.8561.5322.8724.67
FANFirst Trust20200123ETF15.007.383.893.693.503.70
FANGDiamondback20200123A6.403.950.791.431.462.51
FARMFarmer Bros20200123A60.9219.2014.5714.734.544.47
FAROFaro Technol20200123A30.545.912.722.312.993.61
FASDirexion Dai20200123ETF7.232.780.981.471.801.31
FASTFastenal Co20200123A3.131.40-0.040.221.431.17
FATFAT Brands I20200123A814.72354.03354.03354.030.000.00
FATEFate Therape20200123A18.485.320.410.604.924.73
FAUGFT Cboe Vest20200123ETF24.0212.2810.7412.221.540.05
FAUSFirst Trust20200123ETF75.17505.60505.60505.600.000.00
FAZDirexion Dai20200123ETF8.552.680.380.762.301.93
FBFacebook, In20200123A1.370.60-0.020.030.620.57
FBCFlagstar Ban20200123A9.292.441.321.301.111.13
FBGXUBS AG FI En20200123ETN70.9619.47-3.483.6322.9615.87
FBHSFORTUNE BRAN20200123A4.501.400.480.490.920.91
FBIOFortress Bio20200123A60.1526.9812.9613.0613.7613.82
FBIZFirst Busine20200123A430.7189.7978.1488.920.860.89
FBKFB Financial20200123A20.667.845.936.481.731.36
FBMFoundation B20200123A16.454.761.971.882.792.88
FBMSFirst Bancsh20200123A20.3819.333.195.393.9713.60
FBNCFirst Bancor20200123A43.2910.684.515.405.645.29
FBNDFidelity Tot20200123ETF2.671.481.461.470.010.01
FBPFirst BanCor20200123A10.213.141.150.991.992.14
FBSSFauquier Ban20200123A252.50211.3657.3151.27161.72164.32
FBTFirst Trust20200123ETF9.463.022.592.650.430.37
FBZFirst Trust20200123ETF53.3618.4818.6018.54-0.12-0.06
FCFranklin Cov20200123A26.386.121.862.024.264.09
FCAFirst Trust20200123ETF77.9534.8727.0730.427.814.46
FCALFirst Trust20200123ETF32.788.108.108.100.000.00
FCANFirst Trust20200123ETF17.0911.97-5.97-5.9717.9217.92
FCAPFirst Capita20200123A624.09165.22156.88156.808.498.58
FCAUFIAT CHRYSLE20200123A7.503.231.061.012.172.21
FCBCFirst Commun20200123A37.3011.117.388.173.702.93
FCBPFirst Choice20200123A217.4735.6533.9234.561.121.08
FCCOFirst Commun20200123A196.3445.4640.5242.204.983.29
FCCY1st Constitu20200123A139.3130.9227.9528.292.802.62
FCEFFirst Trust20200123ETF30.356.295.375.370.920.92
FCELFuelCell Ene20200123A55.6424.5822.4822.711.431.89
FCFFirst Common20200123A7.613.331.081.252.252.07
FCFSFirstCash, I20200123A16.372.45-0.99-0.933.553.50
FCGFirst Trust20200123ETF9.704.461.591.862.862.59
FCNFTI Consulti20200123A15.452.760.140.852.631.91
FCNC AAFirst Citize20200123A42.9111.034.895.134.984.54
FCOMFidelity MSC20200123ETF5.102.801.281.051.531.75
FCORFidelity Cor20200123ETF8.243.643.533.460.110.18
FCPIFidelity Sto20200123ETF23.7911.9715.5411.97-3.560.00
FCPTFour Corners20200123A11.002.860.250.512.612.35
FCTRFirst Trust20200123ETF28.9215.0015.0015.000.000.00
FCVTFirst Trust20200123ETF23.0411.6911.6510.520.041.16
FCXFreeport-McM20200123A8.694.981.331.523.643.47
FDBCFidelity D &20200123A313.8571.1552.6450.1318.6721.18
FDDFirst Trust20200123ETF16.175.666.706.16-1.04-0.50
FDEFFirst Defian20200123A14.4710.172.664.122.295.97
FDEMFidelity Tar20200123ETF15.602.06-2.87-2.874.934.93
FDEVFidelity Tar20200123ETF12.543.763.613.610.150.15
FDHYFidelity Hig20200123ETF17.8649.5348.7048.770.830.76
FDISFidelity MSC20200123ETF5.264.11-1.57-1.495.675.59
FDIVFirst Trust20200123ETF24.4311.5311.5311.530.000.00
FDLFirst Trust20200123ETF3.391.661.080.940.580.73
FDLOFidelity Low20200123ETF9.631.971.581.770.390.20
FDMFirst Trust20200123ETF13.675.013.904.091.110.92
FDMOFidelity Mom20200123ETF15.544.774.874.84-0.10-0.07
FDNFirst Trust20200123ETF3.631.521.431.460.090.06
FDNIFirst Trust20200123ETF46.8392.6547.7384.6545.838.12
FDPFresh Del Mo20200123A15.213.440.891.002.552.45
FDRRFidelity Div20200123ETF43.4510.318.478.771.841.54
FDSFactset Rese20200123A10.633.131.360.631.592.50
FDTFirst Trust20200123ETF26.515.444.404.401.041.04
FDTSFirst Trust20200123ETF147.1446.6929.8729.8716.9116.91
FDUSFidus Invest20200123A13.6316.504.093.9612.6312.77
FDVVFidelity Hig20200123ETF18.125.962.071.943.894.01
FDXFedEx Corpor20200123A4.711.600.901.040.700.56
FEFirstEnergy20200123A2.071.741.211.230.540.52
FEIMFrequency El20200123A475.04141.95141.09141.280.660.66
FELEFranklin Ele20200123A16.249.912.963.057.087.04
FEMFirst Trust20200123ETF11.624.544.214.260.330.28
FEMBFirst Trust20200123ETF11.988.2410.518.17-2.250.07
FEMSFirst Trust20200123ETF39.308.417.857.910.420.50
FENCFennec Pharm20200123A128.7641.5033.0525.8910.4815.62
FENYFidelity MSC20200123ETF6.652.482.012.170.460.30
FEPFirst Trust20200123ETF12.952.292.442.45-0.15-0.16
FETFORUM ENERGY20200123A82.5629.5723.1325.165.654.40
FEULCredit Suiss20200123ETN85.03
FEUZFirst Trust20200123ETF102.4235.4634.8735.250.580.21
FEXFirst Trust20200123ETF4.760.820.760.850.06-0.03
FEYEFireEye, Inc20200123A6.143.700.640.932.182.77
FEZSPDR EURO ST20200123ETF2.501.050.120.380.930.67
FFFuture Fuel20200123A21.856.962.953.074.013.90
FFBCFirst Financ20200123A11.062.930.201.392.731.54
FFBWFFBW, Inc. C20200123A38.3413.3410.6310.632.712.71
FFEUBarclays ETN20200123ETN75.419.057.487.311.571.74
FFGFBL Financia20200123A59.4411.688.229.143.462.53
FFHGFormula Foli20200123ETF36.9116.6415.5716.171.070.47
FFHLFuwei Films20200123A361.33113.24110.4470.060.0042.67
FFICFlushing Fin20200123A16.744.74-0.821.465.653.38
FFINFirst Financ20200123A15.513.711.391.492.322.23
FFIUUVA Unconstr20200123ETF26.46
FFIVF5 Networks20200123A7.332.310.911.161.401.15
FFNWFirst Financ20200123A83.8118.3116.2216.912.091.41
FFRFirst Trust20200123ETF56.0511.5011.5011.500.000.00
FFSGFormulaFolio20200123ETF41.812.741.661.681.091.06
FFTGFormulaFolio20200123ETF30.6411.9511.9511.950.010.00
FFTIFormulaFolio20200123ETF12.694.054.034.040.010.00
FFTYInnovator IB20200123ETF6.382.802.923.34-0.13-0.54
FFWMFirst Founda20200123A17.333.612.011.721.591.88
FGFGL Holdings20200123A11.003.690.571.203.122.49
FGBIFIRST GUARAN20200123A441.7950.6741.7639.259.7511.70
FGDFirst Trust20200123ETF9.823.112.842.730.270.37
FGENFibroGen, In20200123A15.178.953.073.005.926.01
FGMFirst Trust20200123ETF15.039.497.286.782.212.71
FHBFirst Hawaii20200123A7.692.690.591.122.111.57
FHKFirst Trust20200123ETF159.098.648.648.640.000.00
FHLCFidelity MSC20200123ETF5.543.312.532.020.781.29
FHNFirst Horizo20200123A5.932.911.051.291.621.62
FIFRANKS INTER20200123A26.5710.646.616.953.993.68
FIBKFirst Inters20200123A13.508.744.584.614.194.17
FIBRiShares Edge20200123ETF16.375.315.285.280.030.03
FICOFair Isaac C20200123A17.873.951.742.022.211.93
FIDFirst Trust20200123ETF47.4318.1217.9618.050.150.07
FIDIFidelity Int20200123ETF51.8815.8013.4713.472.342.34
FIDUFidelity MSC20200123ETF5.572.701.591.050.191.64
FIEEFI Enhanced20200123ETN109.0820.1920.7320.19-0.540.00
FIHDUBS AG FI En20200123ETN97.8424.0023.1323.690.860.30
FILLiShares MSCI20200123ETF60.4830.6728.8729.131.251.54
FINXGlobal X Fun20200123ETF11.736.786.296.330.480.45
FISFidelity Nat20200123A3.572.381.411.970.970.42
FISIFinancial In20200123A44.8020.6013.0113.897.026.73
FISRSPDR SSGA Fi20200123ETF20.977.197.197.190.000.00
FISVFiserv Inc20200123A3.102.140.290.440.741.69
FITFitbit, Inc.20200123A15.065.532.982.892.552.64
FITBFifth Third20200123A3.492.470.360.282.122.21
FITESPDR S&P Ken20200123ETF23.689.014.945.054.063.96
FIVAFidelity Int20200123ETF38.2229.6326.5828.043.061.60
FIVEFive Below,20200123A8.832.870.901.111.971.75
FIVGDefiance Nex20200123ETF6.346.365.605.710.750.65
FIVNFIVE9, INC.20200123A11.083.490.991.132.502.37
FIWFirst Trust20200123ETF10.874.073.623.670.440.40
FIXComfort Syst20200123A12.792.661.381.481.281.18
FIXDFirst Trust20200123ETF4.461.711.671.660.030.05
FIXXHomology Med20200123A50.3226.5820.1420.326.266.28
FIYYBarclays ETN20200123ETN84.5221.4821.0020.970.480.51
FIZZNational Bev20200123A16.433.891.771.882.122.01
FJNKPacific Glob20200123ETF16.70
FJPFirst Trust20200123ETF36.106.216.216.210.000.00
FKOFirst Trust20200123ETF72.6710.2510.2510.250.000.00
FKUFirst Trust20200123ETF64.8126.3626.3026.240.060.12
FLFoot Locker,20200123A5.692.621.851.410.771.21
FLAGFLAG-Forensi20200123ETF72.10
FLATiPath US Tre20200123ETF78.700.360.360.360.000.00
FLAUFranklin FTS20200123ETF29.3310.209.8610.160.340.04
FLAXFranklin FTS20200123ETF52.5611.31-0.371.0111.6610.28
FLBLFranklin Lib20200123ETF30.135.955.955.950.000.00
FLBRFranklin FTS20200123ETF30.695.975.305.410.670.56
FLCAFranklin FTS20200123ETF29.9612.0512.0912.09-0.04-0.04
FLCBFranklin Lib20200123ETF17.897.327.327.320.000.00
FLCHFranklin FTS20200123ETF45.2035.8019.3835.80-0.010.00
FLCOFranklin Lib20200123ETF26.589.549.279.360.270.17
FLDMFluidigm Cor20200123A25.7116.612.464.837.0311.88
FLDRFidelity Low20200123ETF4.051.831.801.800.040.04
FLEEFranklin FTS20200123ETF9.611.200.931.080.270.12
FLEHFranklin FTS20200123ETF23.2714.2124.3424.34-10.14-10.14
FLEUBarclays ETN20200123ETN109.1015.932.232.2313.7213.72
FLEXFlex Ltd. Or20200123A7.765.342.122.223.243.15
FLFRFranklin FTS20200123ETF12.15
FLGBFranklin FTS20200123ETF12.455.411.611.803.803.61
FLGECredit Suiss20200123ETN31.559.558.718.570.830.97
FLGRFranklin FTS20200123ETF9.548.574.448.482.960.09
FLGTFulgent Gene20200123A56.2117.229.3612.405.034.83
FLHKFranklin FTS20200123ETF23.255.474.724.720.750.75
FLHYFranklin Lib20200123ETF8.162.762.592.590.170.17
FLIAFranklin Lib20200123ETF47.1033.1233.1233.120.000.00
FLICFirst of Lon20200123A35.0013.141.771.897.2911.15
FLINFranklin FTS20200123ETF44.0210.350.950.959.429.42
FLIRFlir Systems20200123A6.312.210.560.751.651.45
FLIYFranklin FTS20200123ETF12.694.69-0.302.254.992.43
FLJHFranklin FTS20200123ETF51.721.931.931.930.000.00
FLJPFranklin FTS20200123ETF10.0110.6310.0710.070.560.56
FLKRFranklin FTS20200123ETF70.4915.6915.6915.690.000.00
FLLFull House R20200123A78.8164.5613.6812.8156.0455.16
FLLAFranklin FTS20200123ETF55.227.257.257.250.000.00
FLLVFranklin Lib20200123ETF13.548.317.507.500.810.81
FLMFirst Trust20200123ETF24.1424.1424.140.000.00
FLMBFranklin Lib20200123ETF34.042.262.262.260.000.00
FLMIFranklin Lib20200123ETF39.9517.3517.3517.350.000.00
FLMNFalcon Miner20200123A56.2323.4917.9117.965.605.57
FLMXFranklin FTS20200123ETF38.9810.1010.1010.100.000.00
FLNFirst Trust20200123ETF57.1722.0019.6919.732.322.27
FLNGFLEX LNG Ltd20200123A162.45106.1138.3452.0911.1952.94
FLNTFluent, Inc.20200123A53.9331.8110.358.8410.0722.64
FLOFlowers Food20200123A4.802.380.270.482.111.89
FLOTiShares Floa20200123ETF1.960.770.720.730.050.04
FLOWSPX FLOW, In20200123A16.874.131.712.112.432.02
FLQDFranklin Lib20200123ETF32.1212.6612.6612.660.000.00
FLQEFranklin Lib20200123ETF63.6919.1918.9018.900.290.29
FLQGFranklin Lib20200123ETF126.41
FLQHFranklin Lib20200123ETF33.308.908.908.900.000.00
FLQLFranklin Lib20200123ETF8.312.922.813.000.11-0.08
FLQMFranklin Lib20200123ETF19.504.393.713.710.680.68
FLQSFranklin Lib20200123ETF26.098.468.468.460.000.00
FLRFluor Corpor20200123A7.233.390.760.531.932.86
FLRNSPDR Bloombe20200123ETF3.271.151.151.150.000.00
FLRTPacific Glob20200123ETF28.6011.1211.1211.120.000.00
FLRUFranklin FTS20200123ETF52.8113.8711.7412.302.131.57
FLSFlowserve Co20200123A6.142.180.730.801.461.39
FLSAFranklin FTS20200123ETF132.4521.7621.7621.760.000.00
FLSPFranklin Lib20200123ETF19.46
FLSWFranklin FTS20200123ETF19.7513.2113.2110.790.002.42
FLTFleetCor Tec20200123A6.501.590.110.191.481.40
FLTBFidelity Lim20200123ETF4.812.232.162.160.060.06
FLTRVanEck Vecto20200123ETF4.531.692.141.89-0.45-0.20
FLTWFranklin FTS20200123ETF68.716.86-4.99-4.9911.8511.85
FLWS1-800-FLOWER20200123A12.046.562.582.634.013.97
FLXNFlexion Ther20200123A21.766.743.853.922.002.82
FLXSFlexsteel In20200123A57.5424.0515.3314.078.7210.00
FLZAFranklin FTS20200123ETF31.6114.557.717.716.846.84
FMiShares MSCI20200123ETF16.933.732.812.810.920.92
FMAOFarmers & Me20200123A166.8527.8226.3226.501.501.31
FMATFidelity MSC20200123ETF6.522.950.18-0.460.963.40
FMBFirst Trust20200123ETF3.711.000.970.950.030.05
FMBHFirst Mid Ba20200123A114.1547.1343.0444.434.012.70
FMBIFirst Midwes20200123A6.6911.61-1.00-0.6312.8712.50
FMCFMC Corporat20200123A6.524.702.383.162.341.55
FMCIForum Merger20200123A31.9828.4834.6934.17-6.57-5.70
FMFFirst Trust20200123ETF70.6018.4518.4518.450.000.00
FMHIFirst Trust20200123ETF18.544.304.304.300.000.00
FMKFirst Trust20200123ETF30.3912.3411.1111.141.241.20
FMNBFarmers Nati20200123A18.237.531.282.826.264.71
FNFabrinet20200123A17.025.563.053.982.511.58
FNBF.N.B. Corp20200123A8.193.230.920.992.312.24
FNCBFNCB Bancorp20200123A234.6944.5242.8143.280.291.22
FNCLFidelity MSC20200123ETF3.313.881.321.402.582.50
FNDFloor & Deco20200123A8.873.801.962.171.841.63
FNDASchwab Funda20200123ETF8.281.08-0.93-0.842.011.92
FNDBSchwab Funda20200123ETF22.8410.157.16-4.792.9914.91
FNDCSchwab Funda20200123ETF13.746.286.575.86-0.290.42
FNDESchwab Funda20200123ETF5.652.290.471.651.810.63
FNDFSchwab Funda20200123ETF7.942.621.722.240.900.39
FNDXSchwab Funda20200123ETF4.291.930.951.140.980.79
FNFFidelity Nat20200123A4.721.580.760.820.820.77
FNGDMicroSectors20200123ETN12.475.183.843.731.361.46
FNGOMicroSectors20200123ETN9.663.370.892.082.481.30
FNGSMicroSectors20200123ETN11.4210.669.309.680.920.99
FNGUMicroSectors20200123ETN8.843.411.822.121.591.29
FNGZMicroSectors20200123ETN11.19
FNHCFedNat Holdi20200123A42.1615.94-0.70-4.0414.6319.91
FNIFirst Trust20200123ETF11.553.823.594.140.23-0.32
FNJNFinjan Holdi20200123A83.4547.6148.8247.89-1.19-0.28
FNKFirst Trust20200123ETF37.324.273.533.900.740.37
FNKOFunko, Inc.20200123A18.347.751.872.275.895.52
FNLCFirst Bancor20200123A144.0021.4317.8918.492.832.94
FNOVFT Cboe Vest20200123ETF30.736.416.524.46-0.111.94
FNVFranco-Nevad20200123A4.692.090.941.291.150.80
FNWBFirst Northw20200123A243.5041.1738.5337.932.583.23
FNXFirst Trust20200123ETF9.364.484.514.47-0.040.01
FNYFirst Trust20200123ETF37.908.128.178.13-0.05-0.01
FOCSFocus Financ20200123A27.298.752.292.066.266.69
FOEFerro Corpor20200123A13.424.692.213.452.461.24
FOLDAmicus Thera20200123A11.045.010.520.603.444.40
FONRFonar Corpor20200123A83.7025.5515.2617.984.407.53
FORForestar Gro20200123A25.5211.346.316.565.054.80
FORDForward Indu20200123A172.6163.2534.4444.8729.0918.54
FORKFuling Globa20200123A669.1770.28172.3168.95-109.410.65
FORMFormFactor I20200123A7.685.12-0.19-0.105.365.26
FORRForrester Re20200123A29.788.973.303.985.674.99
FOSLFossil Group20200123A14.435.821.341.583.874.23
FOVLiShares Focu20200123ETF11.026.986.986.980.000.00
FOXFox Corporat20200123A3.114.510.010.091.344.33
FOXAFox Corporat20200123A2.974.860.34-0.090.904.87
FOXFFox Factory20200123A23.765.612.412.913.202.70
FPAFirst Trust20200123ETF129.4027.8128.1628.16-0.35-0.35
FPACFar Point Ac20200123A21.028.166.707.681.470.48
FPAYFlexShopper,20200123A124.3960.9446.9353.8414.087.14
FPEFirst Trust20200123ETF4.942.301.721.770.580.53
FPEIFirst Trust20200123ETF18.802.322.372.26-0.050.06
FPHFive Point H20200123A26.507.593.813.893.713.70
FPIFarmland Par20200123A27.966.804.874.951.931.85
FPRXFive Prime T20200123A32.6823.0013.4910.478.6412.55
FPXFirst Trust20200123ETF5.251.711.561.640.150.07
FPXEFirst Trust20200123ETF17.5713.569.479.474.094.09
FPXIFirst Trust20200123ETF59.4129.6929.6429.640.050.05
FQALFidelity Qua20200123ETF9.506.055.966.040.080.01
FRFirst Indust20200123A5.001.260.340.340.910.92
FRAFFranklin Fin20200123A278.7362.1744.5245.3413.7216.82
FRAKVanEck Vecto20200123ETF78.6219.0627.9224.23-8.86-5.17
FRANFrancesca''s20200123A65.8531.1216.9912.7813.3518.58
FRBAFirst Bank20200123A63.0421.9314.1716.953.774.97
FRBKRepublic Fir20200123A26.7710.356.556.473.793.87
FRCFirst Republ20200123A5.311.17-0.350.831.510.34
FRDFriedman Ind20200123A145.7732.8125.1510.429.9322.38
FRDMFreedom 10020200123ETF51.0921.2921.0119.470.281.81
FRELFidelity MSC20200123ETF4.121.890.870.631.021.26
FREQFrequency Th20200123A145.2782.7429.1132.3755.7452.30
FRGFranchise Gr20200123A441.98144.180.17108.41153.2936.83
FRGIFiesta Resta20200123A21.504.741.521.572.313.15
FRHCFreedom Hold20200123A22.0110.046.376.473.673.57
FRIFirst Trust20200123ETF5.752.313.202.32-0.89-0.01
FRLGLarge Cap Gr20200123ETN37.5215.6615.1715.250.490.42
FRMEFirst Mercha20200123A11.894.761.992.752.252.00
FROFrontline Lt20200123A8.994.552.462.562.091.99
FRPHFRP Holdings20200123A166.7634.4636.6639.13-3.31-4.69
FRPTFreshpet, In20200123A16.695.361.791.852.103.49
FRTFederal Real20200123A6.041.390.060.431.330.96
FRTAForterra, In20200123A28.188.614.814.683.713.93
FSBFranklin Fin20200123A14.945.933.503.722.232.21
FSBCFSB Bancorp,20200123A103.0429.3529.3529.350.000.00
FSBWFS Bancorp,20200123A247.3542.3441.9040.830.401.50
FSCTForeScout Te20200123A15.315.502.682.802.902.78
FSEAFirst Seacoa20200123A135.44129.22183.04-236.017.58362.49
FSFGFirst Saving20200123A27.0810.839.9410.570.730.25
FSIFlexible Sol20200123A84.4219.7919.7319.87-0.25-0.08
FSKFS KKR Capit20200123A15.888.723.854.024.904.72
FSLRFirst Solar,20200123A9.194.191.431.552.772.65
FSLYFastly, Inc.20200123A15.895.322.962.942.372.38
FSMFORTUNA Silv20200123A25.5212.225.736.666.495.56
FSMBFirst Trust20200123ETF19.468.208.208.200.000.00
FSMDFidelity Sma20200123ETF14.6434.5832.0531.932.542.66
FSPFranklin Str20200123A18.098.585.3510.26-1.51-1.68
FSRVFinServ Acqu20200123A144.6229.1529.1529.150.000.00
FSSFederal Sign20200123A13.323.231.231.212.002.02
FSTAFidelity MSC20200123ETF4.243.980.580.703.393.27
FSTRFoster (Lb)20200123A88.0438.3522.0120.4416.5318.08
FSVFirstService20200123A15.753.031.101.181.931.85
FSZFirst Trust20200123ETF33.8216.9916.2216.220.770.77
FTAFirst Trust20200123ETF3.821.771.181.270.590.51
FTACFinTech Acqu20200123A19.938.948.948.940.000.00
FTAGFirst Trust20200123ETF51.0827.2423.7927.243.440.00
FTAIFortress Tra20200123A12.945.64-0.744.226.391.42
FTCFirst Trust20200123ETF5.842.452.412.390.040.06
FTCHFarfetch Lim20200123A10.536.335.914.590.431.75
FTCSFirst Trust20200123ETF2.830.990.830.770.170.22
FTDRfrontdoor, i20200123A20.344.251.371.542.692.71
FTECFidelity MSC20200123ETF2.711.031.701.75-0.68-0.73
FTEKFuel Tech, I20200123A148.6820.2755.5718.41-36.621.85
FTFTFuture FinTe20200123A322.6685.7277.2380.0211.495.81
FTGCFirst Trust20200123ETF27.3313.8913.8613.870.030.03
FTHIFirst Trust20200123ETF21.796.323.553.562.772.76
FTITechnipFMC p20200123A5.462.050.040.362.011.69
FTKFlotek Indus20200123A59.6623.198.7812.2414.2810.98
FTLBFirst Trust20200123ETF29.658.348.348.340.000.00
FTLSFirst Trust20200123ETF14.545.112.943.042.172.07
FTNTFortinet, In20200123A6.892.020.240.971.781.05
FTRFrontier Com20200123A61.6230.1418.8217.343.4012.66
FTRIFirst Trust20200123ETF57.0133.5919.7019.750.0013.77
FTSFortis Inc.20200123A2.721.12-0.060.051.191.08
FTSDFranklin Lib20200123ETF7.982.421.812.100.610.32
FTSIFTS Internat20200123A82.9053.4843.1944.148.979.40
FTSLFirst Trust20200123ETF3.160.910.800.800.120.11
FTSMFirst Trust20200123ETF1.660.550.590.55-0.040.00
FTVFortive Corp20200123A4.691.890.611.281.280.61
FTXDFirst Trust20200123ETF31.5818.2218.2218.220.000.00
FTXGFirst Trust20200123ETF42.0027.3827.3827.380.000.00
FTXHFirst Trust20200123ETF47.6319.3321.8020.16-2.47-0.83
FTXLFirst Trust20200123ETF39.1515.6514.0214.361.621.28
FTXNFirst Trust20200123ETF51.263.1116.6216.62-13.51-13.51
FTXOFirst Trust20200123ETF5.003.12-0.050.783.172.35
FTXRFirst Trust20200123ETF13.301.291.291.290.000.00
FUDE-TRACS UBS20200123ETN189.38
FUEAB Svensk Ek20200123ETN1115.88
FULH.B. Fuller20200123A15.775.673.373.902.231.77
FULCFulcrum Ther20200123A228.0848.3928.5334.798.9613.57
FULTFulton Finan20200123A6.192.781.32-0.460.953.24
FUMBFirst Trust20200123ETF16.815.355.355.350.000.00
FUNCedar Fair,20200123A17.055.161.942.113.223.05
FUNCFirst United20200123A77.8213.129.9310.772.992.34
FUNDSprott Focus20200123A61.7619.9417.3617.362.582.58
FUSBFirst US Ban20200123A172.6432.4232.4232.420.000.00
FUTProShares Ma20200123ETF18.1163.2060.6060.602.592.59
FUTYFidelity MSC20200123ETF3.294.091.880.602.203.49
FUVArcimoto, In20200123A113.9037.6634.0633.033.584.64
FVFirst Trust20200123ETF9.632.561.361.691.200.71
FVALFidelity Val20200123ETF17.215.264.234.281.030.98
FVCFirst Trust20200123ETF18.185.054.995.030.060.02
FVCBFVCBankcorp,20200123A116.3630.9417.7619.4313.2511.58
FVDFirst Trust20200123ETF2.791.080.850.890.240.19
FVEFive Star Se20200123A67.6816.039.5511.965.774.07
FVLFirst TrustV20200123ETF18.952.662.662.660.000.00
FVRRFiverr Inter20200123A52.3912.895.866.596.996.30
FWDBAdvisorShare20200123ETF65.2634.5834.1834.180.400.40
FWON AALiberty Medi20200123A24.3710.894.124.931.715.90
FWON KKLiberty Medi20200123A13.093.032.902.540.110.48
FWRDForward Air20200123A21.735.201.391.423.813.78
FXDFirst Trust20200123ETF6.862.202.332.18-0.120.02
FXGFirst Trust20200123ETF4.241.431.171.450.26-0.03
FXHFirst Trust20200123ETF5.902.271.681.870.590.41
FXIiShares Chin20200123ETF2.351.290.420.560.870.74
FXLFirst Trust20200123ETF4.643.053.143.61-0.09-0.56
FXNFirst Trust20200123ETF11.114.613.834.300.780.30
FXNCFIRST NATL C20200123A100.6456.4055.8255.820.570.57
FXOFirst Trust20200123ETF4.871.981.661.760.320.23
FXPProShares Ul20200123ETF5.081.700.270.431.431.27
FXRFirst Trust20200123ETF6.141.841.511.480.330.36
FXUFirst Trust20200123ETF4.222.511.401.521.110.99
FXZFirst Trust20200123ETF6.7413.190.551.7112.7211.55
FYCFirst Trust20200123ETF12.413.902.853.031.050.87
FYLDCambria Fore20200123ETF45.7965.1762.7062.702.482.48
FYTFirst Trust20200123ETF34.8110.9410.2010.060.730.88
FYXFirst Trust20200123ETF10.684.314.184.160.140.15
GGENPACT LIMI20200123A5.432.360.880.921.491.44
GAACambria Glob20200123ETF31.7836.2536.2536.250.000.00
GABCGerman Ameri20200123A23.905.780.820.564.575.21
GAIAGaia, Inc. C20200123A64.3218.839.728.368.3110.46
GAINGladstone In20200123A11.124.810.601.534.213.28
GALSPDR SSgA Gl20200123ETF42.5612.9411.6411.641.291.29
GALTGalectin The20200123A49.9317.799.6610.907.676.89
GAMRETFMG Video20200123ETF35.807.895.867.242.030.65
GARSGarrison Cap20200123A39.8119.1412.2311.793.257.14
GASSStealthGas,20200123A93.8541.5940.4039.951.141.63
GATXGATX Corpora20200123A22.707.031.833.043.083.97
GAZiPath Series20200123ETN115.5051.6866.6411.24-42.8038.78
GBCIGlacier Banc20200123A13.153.38-0.291.801.571.68
GBDCGolub Capita20200123A5.811.800.960.980.840.83
GBDVGlobal Beta20200123ETF70.56
GBFiShares Gove20200123ETF9.109.188.809.180.370.00
GBILGoldman Sach20200123ETF1.350.470.460.460.020.02
GBLGAMCO Invest20200123A85.4414.3316.8215.16-2.50-0.83
GBLIGlobal Indem20200123A270.0738.9427.8127.709.3611.53
GBRNew Concept20200123A241.4755.5239.8641.5815.9514.04
GBTGlobal Blood20200123A21.6412.592.533.5510.049.20
GBUGiPath Gold E20200123ETN4.101.231.231.230.000.00
GBUYGoldman Sach20200123ETF12.905.184.955.180.230.00
GBXThe Greenbri20200123A15.294.314.683.48-0.410.83
GCAPGain Capital20200123A34.3213.24-1.42-1.0114.4214.26
GCBCGreene Count20200123A570.99184.45181.32174.275.7410.32
GCEClaymore/Rob20200123ETN429.013.863.863.860.000.00
GCIGannett Co.,20200123A15.186.150.510.495.635.65
GCOGenesco Inc.20200123A16.084.701.942.972.761.73
GCOWPacer Global20200123ETF52.0911.7812.496.05-0.715.72
GCPGCP Applied20200123A15.193.901.231.352.672.55
GDGeneral Dyna20200123A4.241.16-0.070.271.230.89
GDATGoldman Sach20200123ETF12.853.984.653.64-0.670.33
GDDYGoDaddy Inc20200123A8.151.600.881.230.720.37
GDENGolden Enter20200123A38.7211.895.534.175.837.72
GDMAGadsden Dyna20200123ETF27.2211.227.7211.203.500.02
GDNAGoldman Sach20200123ETF7.643.50-11.50-2.1615.025.67
GDOTGreen Dot Co20200123A11.232.681.551.611.111.07
GDPGoodrich Pet20200123A376.39138.45117.58125.0219.3113.56
GDVDPrincipal Ac20200123ETF92.5818.0417.9717.970.070.07
GDXVanEck Vecto20200123ETF3.471.850.410.621.431.23
GDXJVanEck Vecto20200123ETF2.431.210.320.370.890.84
GEGeneral Elec20200123A8.524.781.692.403.092.39
GECGreat Elm Ca20200123A152.4258.8048.1355.853.522.91
GECCGreat Elm Ca20200123A32.248.4412.235.63-4.022.81
GEFGreif, Inc.20200123A19.264.631.962.042.672.59
GEF BBGreif, Inc.20200123A82.7825.935.875.3619.3220.58
GELGenesis Ener20200123A11.883.57-0.050.663.632.91
GEMGoldman Sach20200123ETF12.658.368.378.360.000.00
GENGenesis Heal20200123A143.8848.4738.0140.6711.837.84
GENCGencor Indus20200123A87.1015.4711.9912.163.573.39
GENYPrincipal Mi20200123ETF102.3230.1429.0629.170.740.97
GEOThe GEO Grou20200123A7.012.921.471.831.451.09
GEOSGeospace Tec20200123A59.9425.018.057.9717.0217.43
GERNGeron Corp20200123A70.6727.4920.0018.097.209.42
GESGuess?, Inc.20200123A8.673.091.762.351.320.74
GEVOGevo, Inc.20200123A79.2532.4523.9718.506.3313.91
GFEDGuaranty Fed20200123A560.57201.95201.95201.950.000.00
GFFGriffon Corp20200123A19.394.690.351.494.323.20
GFINGoldman Sach20200123ETF12.886.927.246.85-0.320.06
GFNGeneral Fina20200123A125.1147.9242.3943.185.784.99
GGGGraco Inc20200123A5.031.351.341.370.01-0.02
GHGuardant Hea20200123A28.697.312.533.064.784.26
GHCGRAHAM HOLDI20200123A38.4611.027.997.592.193.12
GHLGreenhill &20200123A20.925.482.112.303.373.18
GHMGraham Corpo20200123A76.4323.1815.8019.355.223.81
GHSIGuardion Hea20200123A68.5436.3123.3825.859.6010.45
GHYBGoldman Sach20200123ETF10.483.493.493.490.000.00
GHYGiShares US &20200123ETF15.284.415.244.39-0.830.02
GIBCGI Inc.20200123A4.521.90-0.70-0.562.602.46
GIFIGulf Island20200123A76.3231.7225.5831.816.21-0.08
GIGBGoldman Sach20200123ETF7.502.542.332.330.210.21
GIGESoFi Gig Eco20200123ETF40.5213.4313.8313.83-0.40-0.40
GIGMGigaMedia Lt20200123A81.6218.099.494.673.8213.38
GIISPDR S&P Glo20200123ETF16.433.833.773.370.070.46
GIIIG-Iii Appare20200123A13.846.121.702.574.413.57
GILGildan Activ20200123A5.981.680.490.561.191.12
GILDGilead Scien20200123A1.843.072.542.360.540.71
GILTGilat Satell20200123A43.5022.1318.769.963.3812.10
GISGeneral Mill20200123A2.172.300.770.931.541.38
GIXGigCapital2,20200123A35.98
GKOSGlaukos Corp20200123A22.994.200.941.453.122.75
GLGlobe Life I20200123A6.752.120.870.971.261.15
GLADGladstone Ca20200123A19.8512.665.763.345.329.33
GLBSGlobus Marit20200123A71.0041.7516.5216.4522.9825.52
GLBYWisdomTree Y20200123ETF48.5414.7014.7114.700.000.00
GLBZGlen Burnie20200123A297.32136.42142.26121.545.9914.85
GLDDGreat Lakes20200123A17.7418.152.712.8815.6915.52
GLDICredit Suiss20200123ETF77.3149.271.013.1221.5645.61
GLEOGalileo Acqu20200123A80.6721.24-6.64-6.6427.9527.95
GLGTD Holdings,20200123A76.4040.7735.4532.531.768.19
GLIB AAGCI Liberty,20200123A12.783.181.671.891.191.28
GLMDGalmed Pharm20200123A81.1563.1412.7214.4753.0449.89
GLNGGolar LNG Lt20200123A11.635.071.121.683.903.40
GLOBGLOBANT S.A.20200123A16.234.542.212.592.061.94
GLOGGASLOG LTD20200123A17.956.432.312.543.983.89
GLOPGASLOG PARTN20200123A18.039.963.195.476.674.49
GLPGlobal Partn20200123A14.603.872.232.391.641.48
GLPIGaming and L20200123A5.969.488.368.851.120.63
GLREGreenlight C20200123A24.1813.001.881.975.8310.81
GLTGlatfelter20200123A18.614.461.571.782.902.69
GLUUGlu Mobile I20200123A15.969.243.642.885.546.40
GLWCorning Inco20200123A3.612.56-0.130.422.712.14
GLYCGlycoMimetic20200123A58.8515.206.524.098.4411.14
GMGeneral Moto20200123A2.923.692.272.641.421.06
GMANGoldman Sach20200123ETF10.254.425.855.85-1.43-1.43
GMDAGamida Cell20200123A174.3836.5240.4740.47-3.93-3.93
GMEGameStop Cor20200123A22.179.545.425.294.104.24
GMEDGLOBUS MEDIC20200123A9.242.250.640.781.601.46
GMFSPDR S&P Eme20200123ETF24.2010.089.9710.060.110.02
GMHIGores Metrop20200123A86.8837.7430.4330.437.347.34
GMLPGolar LNG Pa20200123A23.4918.5313.5512.484.986.07
GMOGeneral Moly20200123A81.8736.4235.0335.571.190.85
GMOMCambria Glob20200123ETF32.289.549.819.51-0.270.03
GMREGlobal Medic20200123A15.024.602.903.441.701.16
GMSGMS Inc.20200123A15.665.220.591.784.643.44
GNAFMicroSectors20200123ETN6.492.820.712.362.120.46
GNCGNC Holdings20200123A46.2326.8211.355.5716.3921.44
GNCAGenocea Bios20200123A109.6242.6330.6727.367.6115.21
GNEGENIE ENERGY20200123A27.2120.9915.5815.975.415.02
GNKGENCO SHIPPI20200123A28.7411.164.425.256.655.91
GNLGlobal Net L20200123A5.892.311.400.670.911.64
GNLNGreenlane Ho20200123A101.2629.7221.2519.898.149.85
GNMAiShares GNMA20200123ETF9.783.393.213.210.180.18
GNMKGenMark Diag20200123A29.8913.752.233.365.1010.20
GNOMGlobal X Gen20200123ETF25.4610.429.196.341.234.07
GNPXGenprex, Inc20200123A86.6148.6841.4531.817.4816.61
GNRSPDR S&P Glo20200123ETF24.966.205.434.990.761.20
GNRCGENERAC HOLD20200123A12.222.920.891.072.031.85
GNSSGenasys Inc.20200123A88.6735.2325.1126.826.508.38
GNTXGentex Corp20200123A3.712.310.811.231.501.08
GNTYGuaranty Ban20200123A162.4530.3128.1226.701.553.61
GNUSGenius Brand20200123A112.7773.9562.3348.8510.7625.35
GNWGenworth Fin20200123A23.1213.165.695.857.507.32
GOGrocery Outl20200123A18.174.431.872.281.552.14
GOATVanEck Vecto20200123ETF42.5321.469.889.8811.6111.61
GOAUUS Global GO20200123ETF52.8116.3312.8512.503.463.83
GOEXGlobal X Gol20200123ETF88.1061.4466.9963.18-4.44-1.75
GOGLGolden Ocean20200123A21.6811.295.225.145.266.14
GOGOGogo Inc.20200123A19.137.503.643.883.863.61
GOLDBarrick Gold20200123A5.442.570.631.001.951.57
GOLFAcushnet Hol20200123A13.563.90-1.170.425.073.48
GOODGladstone Co20200123A11.628.587.657.290.931.29
GOOGAlphabet Inc20200123A5.561.711.140.710.571.00
GOOG LLAlphabet Inc20200123A4.891.400.170.781.230.62
GOOSCanada Goose20200123A8.336.011.263.193.522.82
GOROGold Resourc20200123A20.5910.076.647.483.432.59
GOSSGossamer Bio20200123A29.6417.232.133.677.7313.46
GOVTiShares U.S.20200123ETF3.811.040.910.960.130.09
GPAQGordon Point20200123A401.91
GPCGenuine Part20200123A5.323.720.861.292.862.44
GPIGroup 1 Auto20200123A19.826.192.512.833.543.36
GPKGraphic Pack20200123A6.142.450.600.891.841.56
GPLGreat Panthe20200123A45.4723.7016.7520.806.912.91
GPMTGranite Poin20200123A6.192.570.120.272.452.31
GPNGlobal Payme20200123A4.021.300.070.241.231.06
GPORGulfport Ene20200123A59.4821.9814.0312.407.569.59
GPREGreen Plains20200123A27.8414.970.35-3.1115.3218.70
GPRKGEOPARK LIMI20200123A28.4618.6910.033.307.5415.35
GPROGoPro, Inc.20200123A23.089.581.081.878.507.70
GPSThe Gap, Inc20200123A5.743.020.421.302.601.72
GPXGP Strategie20200123A69.0820.3115.7115.394.614.93
GQREFlexShares G20200123ETF11.785.275.225.260.050.01
GRAW.R. Grace &20200123A6.983.970.841.143.142.84
GRAFGraf Industr20200123A19.63
GRBKGreen Brick20200123A26.447.762.392.105.585.87
GRCThe Gorman-R20200123A53.0912.188.839.153.353.03
GREKGlobal X MSC20200123ETF11.154.791.852.112.942.68
GRESIQ ARB Globa20200123ETF13.0410.379.6810.240.690.13
GRIDFirst Trust20200123ETF35.148.458.717.81-0.260.64
GRIFGriffin Indu20200123A151.6915.1815.0015.000.190.19
GRINGrindrod Shi20200123A312.69218.66120.91102.5924.43110.48
GRMNGarmin Ltd20200123A5.641.870.320.611.551.26
GRNiPath Series20200123ETN77.3029.6329.6329.630.000.00
GRNBVanEck Vecto20200123ETF15.2210.279.299.330.980.94
GRNQGreenpro Cap20200123A299.24178.73183.85183.85-5.11-5.11
GRNVGreenVision20200123A107.9330.1630.1630.160.000.00
GROWUS Global In20200123A141.4957.8857.7157.710.180.18
GRPNGroupon, Inc20200123A33.3513.146.326.976.806.18
GRTSGritstone On20200123A116.5733.0221.2119.3610.2613.69
GRTXGalera Thera20200123A240.0068.6254.7353.409.6314.84
GRUAB Svensk Ek20200123ETN111.022.8132.5032.50-29.69-29.69
GRUBGRUBHUB INC.20200123A6.622.891.061.921.830.97
GRWGGROW GENERAT20200123A76.0432.3612.8315.3118.6717.14
GSGoldman Sach20200123A2.811.432.051.72-0.61-0.28
GSATGlobalstar,20200123A41.0025.1917.8221.755.193.43
GSBGlobalSCAPE,20200123A53.5757.6712.5160.507.99-3.00
GSBCGreat Southe20200123A43.5820.8517.0217.033.833.83
GSCGS Connect S20200123ETN74.4114.6314.6314.630.000.00
GSEUGoldman Sach20200123ETF46.5817.6217.6217.620.000.00
GSEWGoldman Sach20200123ETF11.404.983.744.791.250.19
GSHDGoosehead In20200123A56.706.762.332.844.443.92
GSIEGoldman Sach20200123ETF9.643.262.872.920.390.34
GSITGSI Technolo20200123A53.5220.5019.4519.421.051.08
GSJYGoldman Sach20200123ETF25.654.264.244.240.020.02
GSKYGreenSky, In20200123A27.219.332.710.714.178.57
GSLGlobal Ship20200123A115.0549.9847.8848.412.141.57
GSLCGoldman Sach20200123ETF3.321.110.810.790.290.32
GSMFerroglobe P20200123A180.4481.4261.5865.248.2115.21
GSPBarclays Ban20200123ETN24.555.705.664.280.041.42
GSSGolden Star20200123A36.9915.657.637.598.018.12
GSSCGS ActiveBet20200123ETF21.5722.5423.1623.06-0.62-0.52
GSSTGoldman Sach20200123ETF4.812.952.952.950.000.00
GSUMGridsum Hold20200123A131.9941.5633.1733.179.419.41
GSVGold Standar20200123A60.0722.6815.8318.935.453.56
GSYInvesco Ultr20200123ETF1.990.640.640.640.000.00
GTGoodyear Tir20200123A7.595.873.343.442.542.44
GTEGran Tierra20200123A97.2248.3631.9033.1815.5115.24
GTECGreenland Te20200123A867.4272.8672.8672.860.000.00
GTESGates Indust20200123A21.907.524.114.543.412.98
GTHXG1 Therapeut20200123A34.9313.359.5810.202.853.15
GTIMGood Times R20200123A393.84179.62227.79217.03-43.54-36.66
GTIPGoldman Sach20200123ETF5.571.271.281.28-0.01-0.01
GTLSChart Indust20200123A17.8612.321.992.671.919.39
GTNGray Televis20200123A11.9216.1814.1914.391.991.79
GTN AAGray Televis20200123A553.67335.85335.85335.850.000.00
GTOInvesco Tota20200123ETF10.084.373.383.811.000.57
GTSTriple-S Man20200123A22.097.900.772.366.965.54
GTTGTT Communic20200123A34.0212.126.517.385.614.74
GTXGarrett Moti20200123A22.868.851.702.127.156.73
GTYGetty Realty20200123A11.814.320.27-0.414.054.73
GTYHGTY Technolo20200123A93.4358.7025.1523.735.5229.90
GUDBSage ESG Int20200123ETF25.0721.5922.5722.57-0.98-0.98
GULFWisdomTree20200123ETF162.6965.7263.4568.262.24-2.52
GUNRFlexShares G20200123ETF3.291.220.980.980.230.24
GUREGulf Resourc20200123A168.3334.8435.3514.18-0.9120.61
GURUGlobal X Gur20200123ETF43.6811.7511.9011.57-0.150.18
GUSHDirexion Dai20200123ETF18.157.424.365.233.052.19
GVGoldfield Co20200123A71.8334.2420.2411.201.8822.80
GVAGranite Cons20200123A15.194.001.792.221.251.77
GVALCambria Glob20200123ETF15.927.635.776.081.861.54
GVIiShares Inte20200123ETF4.371.161.171.170.000.00
GVIPGoldman Sach20200123ETF8.502.282.262.240.010.04
GVPGSE Systems,20200123A472.01132.04132.04132.040.000.00
GWBGreat Wester20200123A11.173.481.971.811.501.66
GWGHGWG Holdings20200123A733.68173.81173.81173.810.000.00
GWREGUIDEWIRE SO20200123A7.751.830.440.561.391.27
GWRSGlobal Water20200123A154.5252.3249.8450.302.362.03
GWWW.W. Grainge20200123A11.797.424.824.852.612.58
GWXSPDR S&P Int20200123ETF25.828.198.208.25-0.01-0.07
GXCSPDR S&P Chi20200123ETF9.531.791.541.570.240.22
GXFGlobal X FTS20200123ETF119.1431.4431.4431.440.000.00
GXGGlobal X MSC20200123ETF67.8729.4026.0725.800.563.57
GXGXGX Acquisito20200123A42.54
GXTGGlobal X The20200123ETF43.3718.3416.8018.330.000.01
GYLDArrow Dow Jo20200123ETF48.0510.209.559.600.660.61
GYROGyrodyne, LL20200123A199.10
HHyatt Hotels20200123A8.332.92-0.79-0.193.713.11
HAHawaiian Hol20200123A13.233.830.500.823.333.01
HACKETFMG Prime20200123ETF9.142.852.342.440.510.41
HAEHaemonetics20200123A13.043.161.201.111.972.05
HAFCHanmi Financ20200123A22.6910.685.776.034.984.72
HAILSPDR S&P Ken20200123ETF34.0913.9922.6522.53-8.60-8.49
HAINHain Celesti20200123A8.7616.2414.5514.571.681.67
HALHalliburton20200123A4.271.731.070.570.651.16
HALLHallmark Fin20200123A62.1612.466.137.386.175.09
HALOHalozyme The20200123A6.292.310.160.652.151.66
HAPVanEck Vecto20200123ETF31.588.985.758.703.240.28
HAPPHappiness Bi20200123A469.87336.82202.77326.3236.6710.05
HARPHarpoon Ther20200123A98.7229.0119.1218.178.9010.84
HASHasbro, Inc.20200123A5.121.53-0.510.292.041.24
HASIHANNON ARMST20200123A8.972.231.181.281.050.95
HAUZXtrackers In20200123ETF13.533.483.503.33-0.020.15
HAWXiShares Curr20200123ETF27.779.967.918.06-0.021.89
HAYNHaynes Inter20200123A31.4215.823.133.5113.0712.71
HBANHuntington B20200123A7.104.471.761.932.722.54
HBBHamilton Bea20200123A119.4529.7623.2825.696.214.08
HBCPHome Bancorp20200123A48.6718.1314.9714.873.223.31
HBIHanesbrands,20200123A7.062.901.421.741.471.16
HBIOHarvard Bios20200123A99.2434.3022.9415.9411.2518.35
HBMHudbay Miner20200123A29.7712.158.447.113.675.01
HBMDHoward Banco20200123A63.2327.8612.1517.3614.1210.66
HBNCHorizon Banc20200123A24.5112.659.1710.063.492.59
HBPHuttig Build20200123A288.6771.2525.1828.5744.6842.98
HBTHBT Financia20200123A89.105.093.924.210.880.89
HCAHCA Healthca20200123A5.191.800.720.041.071.75
HCACHennessy Cap20200123A29.2314.6414.6414.640.000.00
HCAPHarvest Capi20200123A30.468.667.347.341.321.32
HCATHealth Catal20200123A40.3117.687.1315.083.872.60
HCCWarrior Met20200123A12.943.360.591.082.772.28
HCCHHL Acquisiti20200123A126.9245.1242.8243.052.312.08
HCCIHeritage-Cry20200123A54.1411.786.966.084.755.74
HCFTHunt Compani20200123A84.6638.8737.2238.030.110.84
HCHCHC2 Holdings20200123A58.7825.2915.6012.508.9312.78
HCIHCI Group, I20200123A40.5910.305.996.084.284.23
HCKTHackett Grou20200123A19.204.963.373.631.581.33
HCRHi-Crush Inc20200123A126.7469.4151.1051.1618.6518.80
HCSGHealthcare S20200123A14.3129.420.5126.403.113.01
HDHome Depot,20200123A2.021.000.370.400.630.60
HDAWXtrackers MS20200123ETF179.6453.4145.2542.690.0010.24
HDEFXtrackers MS20200123ETF19.177.566.667.340.900.22
HDGProShares He20200123ETF22.1916.0015.2415.380.760.62
HDGEAdvisorShare20200123ETF26.368.4011.757.71-3.490.69
HDLBETRACS Month20200123ETN98.0820.77-14.1221.0333.50-0.26
HDMVFirst Trust20200123ETF32.1314.8116.4611.09-1.663.72
HDSHD Supply Ho20200123A5.053.550.490.723.102.87
HDSNHudson Techn20200123A137.2227.5227.473.524.6523.97
HDViShares Core20200123ETF1.390.71-0.270.440.980.27
HEHawaiian Ele20200123A5.251.590.090.391.501.20
HEARTurtle Beach20200123A35.1512.985.106.037.896.98
HEBTHebron Techn20200123A175.1138.3027.8722.737.8915.52
HECOStrategy Sha20200123ETF20.118.407.767.790.640.61
HEDJWisdomTree E20200123ETF1.890.620.330.350.290.27
HEEMiShares Curr20200123ETF19.876.325.046.321.28-0.01
HEESH&E Equipmen20200123A21.367.572.312.865.274.72
HEFAiShares Curr20200123ETF3.241.241.151.070.090.16
HEIHEICO Corpor20200123A7.551.820.630.731.191.09
HEI AAHEICO CORP C20200123A13.382.981.421.151.561.83
HELEHelen Of Tro20200123A14.843.310.480.752.832.56
HEPHolly Energy20200123A10.032.991.241.241.731.75
HEPAHepion Pharm20200123A99.4533.8621.4717.628.9716.20
HERDPacer Cash C20200123ETF33.94
HEROGlobal X Vid20200123ETF54.3039.0739.9743.890.00-4.83
HESHess Corpora20200123A6.023.431.461.591.971.84
HESMHess Midstre20200123A21.2712.512.839.559.772.96
HEWCiShares Curr20200123ETF26.448.848.848.840.000.00
HEWGiShares Curr20200123ETF4.551.220.330.860.880.36
HEWIiShares Curr20200123ETF69.8335.0935.0935.090.000.00
HEWJiShares Curr20200123ETF3.031.44-0.110.971.550.47
HEWLiShares Curr20200123ETF13.6318.4218.4218.420.000.00
HEWPiShares Curr20200123ETF
HEWUiShares Curr20200123ETF24.557.8511.0311.03-3.18-3.18
HEWWiShares Curr20200123ETF24.87
HEWYiShares Curr20200123ETF19.06
HEXOHEXO Corp.20200123A69.2028.5522.0220.296.208.22
HEZUiShares Curr20200123ETF3.141.280.230.671.050.61
HFBLHome Federal20200123A812.24397.76397.76397.760.000.00
HFCHOLLYFRONTIE20200123A7.152.491.231.491.261.00
HFFGHF Foods Gro20200123A289.1564.1541.3341.9416.8822.29
HFWAHeritage Fin20200123A29.649.821.821.517.658.36
HFXEIQ 50 Percen20200123ETF15.377.047.047.040.000.00
HFXIIQ 50 Percen20200123ETF25.415.265.135.030.130.23
HFXJIQ 50 Percen20200123ETF64.6619.4522.7322.73-3.28-3.28
HGSHChina HGS Re20200123A224.75115.29133.89105.74-11.559.92
HGVHilton Grand20200123A9.333.951.902.212.051.74
HHCThe Howard H20200123A14.813.521.652.321.881.20
HHHHWealthbridge20200123A158.7058.8053.2658.695.570.11
HHSHarte-Hanks,20200123A471.90137.02142.31116.890.0019.88
HHTHuitao Techn20200123A286.82122.06102.23103.0921.1419.06
HIHillenbrand,20200123A8.742.770.841.121.931.65
HIBBHibbett Spor20200123A14.194.74-0.01-0.044.764.80
HIBLDirexion Dai20200123ETF221.6388.3390.4187.33-0.141.00
HIBSDirexion Dai20200123ETF225.7049.3850.1849.38-0.810.00
HIFSHingham Inst20200123A119.1825.6915.1420.28-0.29-0.28
HIGThe Hartford20200123A3.33