To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Avg Across Security Type 'A'20200109A6.385.042.072.522.962.52
ETF_AvgVW Avg Across Security Type 'ETF’20200109ETF2.115.284.384.480.930.80
ETN_AvgVW Avg Across Security Type 'ETN’20200109ETN17.9611.626.295.015.336.60
AAgilent Technologies Inc.20200109A3.082.092.040.510.051.57
AAAlcoa Corporation20200109A5.1810.538.998.541.541.99
AAAUPerth Mint Physical Gold ETF (T20200109ETF6.526.086.415.94-0.330.15
AADRAdvisorShares Dorsey Wright ADR20200109ETF55.1313.1212.6312.630.490.49
AALAmerican Airlines Group Inc.20200109A3.663.620.581.153.042.48
AAMCAltisource Asset Mgmt Corp20200109A892.65395.66318.88298.0076.7897.66
AAMEAtlantic American Corp20200109A689.50609.01453.38549.43155.6259.57
AANAaron's, Inc.20200109A9.775.313.204.012.101.30
AAOIApplied Optoelectronics, Inc.20200109A15.4612.84-0.470.1813.3012.66
AAONAaon Inc20200109A21.4915.091.641.4313.4513.66
AAPADVANCE AUTO PARTS INC20200109A6.073.171.000.992.162.18
AAPLApple Inc.20200109A0.831.540.680.860.870.69
AATAMERICAN ASSETS TRUST, INC.20200109A9.384.262.062.292.201.97
AAUAlmaden Minerals Ltd.20200109A141.66140.28141.20139.59-0.920.69
AAWWAtlas Air Worldwide Holdings, I20200109A20.0526.242.2420.6423.995.60
AAXJiShares MSCI All Country Asia e20200109ETF1.394.913.393.481.541.46
AAXNAxon Enterprise, Inc. Common St20200109A13.098.444.144.514.303.92
ABAllianceBernstein Holding, L.P.20200109A12.166.453.623.602.842.86
ABBVABBVIE INC.20200109A1.741.642.421.79-0.77-0.14
ABCAmerisourceBergen Corp.20200109A5.953.722.352.541.371.18
ABCBAmeris Bancorp20200109A9.278.883.663.875.225.02
ABEOAbeona Therapeutics Inc. Common20200109A40.0643.539.7215.6533.8127.89
ABGAsbury Automotive Group, Inc.20200109A31.6217.0111.1612.075.854.95
ABIOARCA biopharma, Inc.20200109A161.39135.6167.58115.3968.0420.22
ABMABM Industries, Inc.20200109A11.113.980.800.853.193.14
ABMDAbiomed Inc20200109A13.645.963.003.102.962.86
ABRArbor Realty Trust, Inc.20200109A6.976.133.033.213.102.92
ABTAbbott Laboratories20200109A1.851.570.260.751.310.82
ABTXAllegiance Bancshares, Inc.20200109A13.446.353.523.702.832.66
ABUSArbutus Biopharma Corporation C20200109A75.7072.1112.3341.6559.7830.45
ACAssociated Capital Group, Inc.20200109A96.1081.3481.3881.47-0.04-0.13
ACAArcosa, Inc. Common Stock20200109A12.446.553.574.022.982.53
ACADAcadia Pharmaceuticals Inc.20200109A8.796.102.563.263.542.85
ACAMAcamar Partners Acquisition Cor20200109A22.6413.4013.0213.080.380.32
ACBAurora Cannabis Inc. Common Sha20200109A54.7452.5236.2841.3916.2511.13
ACBIAtlantic Capital Bancshares, In20200109A21.7114.2411.5112.002.732.24
ACCAmerican Campus Communities, In20200109A5.836.752.072.244.694.52
ACCOAcco Brands Corporation20200109A12.1910.590.55-7.5510.0418.13
ACELAccel Entertainment, Inc.20200109A87.7548.8539.8641.528.997.34
ACERAcer Therapeutics Inc. Common S20200109A150.04110.2563.3466.8746.9143.38
ACESALPS Clean Energy ETF20200109ETF14.459.106.366.702.742.40
ACGLArch Capital Group Ltd20200109A3.481.610.340.651.270.95
ACHCAcadia Healthcare Company, Inc.20200109A10.199.002.744.066.274.94
ACHVAchieve Life Sciences, Inc.20200109A55.3846.1233.1436.0913.0910.08
ACIAAcacia Communications, Inc. Com20200109A4.952.461.601.790.860.68
ACIOAptus Collared Income Opportuni20200109ETF19.658.939.088.83-0.150.10
ACIUAC Immune SA20200109A51.8759.04-7.54-6.9066.5765.93
ACIWACI Worldwide, Inc.20200109A6.5419.581.042.6318.5416.95
ACLSAxcelis Technologies Inc20200109A20.8130.838.269.4322.5821.41
ACMAecom20200109A4.733.041.161.221.881.81
ACMRACM Research, Inc. Class A Comm20200109A47.9228.3512.7112.2915.6416.05
ACNAccenture PLC20200109A2.311.190.390.540.800.64
ACNBACNB Corp20200109A83.5139.5336.1636.163.383.38
ACORAcorda Therapeutics, Inc.20200109A45.3136.365.876.9130.4929.45
ACREAres Commercial Real Estate Cor20200109A6.654.874.456.040.42-1.18
ACRSAclaris Therapeutics, Inc.20200109A87.2243.2716.9417.7326.3325.55
ACRXAcelRx Pharmaceuticals, Inc20200109A51.8447.6526.4126.5721.2421.07
ACSGXtrackers MSCI ACWI ex USA ESG20200109ETF21.5621.3721.3721.370.000.00
ACSIAmerican Customer Satisfaction20200109ETF7.2727.1630.6028.45-3.44-1.30
ACSTAcasti Pharma, Inc.20200109A50.1239.4916.1016.0823.4623.48
ACTAdvisorShares Vice ETF20200109ETF34.1217.9416.0416.041.901.90
ACTGAcacia Research Corporation20200109A78.5635.9617.5018.1318.4617.83
ACTTAct II Global Acquisition Corp.20200109A21.6415.2215.1615.420.06-0.20
ACUAcme United Corporation20200109A134.6378.4769.0971.129.377.35
ACWFiShares Edge MSCI Multifactor G20200109ETF30.5810.5911.0110.49-0.420.10
ACWIiShares MSCI ACWI ETF20200109ETF1.260.960.220.380.730.58
ACWViShares Edge MSCI Min Vol Globa20200109ETF3.192.562.172.210.400.35
ACWXiShares MSCI ACWI ex US ETF20200109ETF2.041.720.601.021.110.67
ACYAeroCentury Corporation20200109A529.95622.35554.78554.7867.5767.57
ADBEAdobe Inc.20200109A3.772.641.291.571.351.08
ADCAgree Realty Corporation20200109A8.173.182.211.980.961.20
ADESAdvanced Emissions Solutions, I20200109A22.8914.814.546.4610.278.36
ADIAnalog Devices, Inc.20200109A3.862.721.051.491.671.23
ADILAdial Pharmaceuticals, Inc20200109A153.74144.9654.5450.9590.4294.02
ADMArcher Daniels Midland Company20200109A2.553.650.590.633.063.03
ADMAADMA Biologics, Inc.20200109A26.7724.5111.0912.5713.4711.95
ADMEAptus Behavioral Momentum ETF20200109ETF9.6411.1410.3710.880.770.26
ADMPAdamis Pharmaceuticals Corporat20200109A34.1031.9121.1422.1310.779.77
ADMSAdamas Pharmaceuticals, Inc.20200109A27.6829.7911.2410.3518.5419.48
ADNTAdient plc Ordinary Shares20200109A10.896.370.280.766.095.61
ADPAutomatic Data Processing20200109A3.592.510.08-0.312.432.82
ADPTAdaptive Biotechnologies Corpor20200109A14.3411.454.487.816.983.64
ADREInvesco BLDRS Emerging Markets20200109ETF28.7021.5821.3521.370.230.21
ADROAduro Biotech, Inc.20200109A80.6084.1654.9453.8429.2230.31
ADSAlliance Data Systems Corporati20200109A8.895.933.133.312.792.61
ADSKAutodesk Inc20200109A5.022.530.110.652.421.88
ADSWAdvanced Disposal Services, Inc20200109A3.042.732.402.530.330.21
ADTADT Inc.20200109A15.2216.553.944.4312.6112.13
ADTNAdtran Inc20200109A23.1342.62-1.7922.7044.4119.92
ADUSAddus HomeCare Corp.20200109A20.6110.000.991.709.018.30
ADVMAdverum Biotechnologies, Inc. C20200109A18.2510.40-2.660.1613.0610.24
ADXSAdvaxis, Inc.20200109A86.8675.2545.7149.3229.5425.93
AEAdams Resources & Energy Inc.20200109A171.7960.4550.1553.8610.306.60
AEEAmeren Corporation20200109A3.052.050.910.421.141.63
AEGNAegion Corp20200109A30.1316.319.3610.296.946.02
AEHRAehr Test Systems20200109A157.97132.46115.38115.7317.0816.73
AEISAdvanced Energy Industries Inc20200109A14.928.712.192.326.526.39
AELAmerican Equity Investment Life20200109A6.923.270.590.622.682.65
AEMAgnico Eagle Mines Ltd.20200109A5.234.224.644.22-0.430.00
AEMDAETHLON MEDICAL INC20200109A133.2499.9150.9251.6248.9948.29
AEOAmerican Eagle Outfitters20200109A7.3010.948.217.122.733.85
AEPAmerican Electric Power Company20200109A1.9610.819.339.441.481.37
AERAercap Holdings N.V.20200109A4.151.99-0.90-0.852.892.84
AERIAerie Pharmaceuticals, Inc.20200109A18.6827.9118.3017.729.6110.19
AESAES Corporation20200109A4.988.932.473.016.455.94
AESEAllied Esports Entertainment, I20200109A266.17244.87189.10189.1055.7755.77
AESRAnfield U.S. Equity Sector Rota20200109ETF425.91379.37374.08401.675.29-22.30
AEYADDvantage Technologies Group,20200109A134.43100.4163.8860.6536.5339.76
AEYEAudioEye, Inc. Common Stock20200109A289.81312.92224.85225.4488.0787.48
AEZSAeterna Zentaris, Inc.20200109A137.47137.85108.87111.3328.9826.52
AFCAllied Capital Corporation20200109A29.2819.6019.3819.380.210.22
AFGAmerican Financial Group, Inc.20200109A5.632.66-1.120.783.781.88
AFHAtlas Financial Holdings, Inc.20200109A313.68258.85231.13234.9027.7223.95
AFIArmstrong Flooring, Inc.20200109A45.0827.6624.2223.133.434.53
AFIFAnfield Universal Fixed Income20200109ETF27.1714.1314.1314.130.000.00
AFINAmerican Finance Trust, Inc. Cl20200109A17.4243.905.175.7538.7338.15
AFKVanEck Vectors Africa Index ETF20200109ETF39.6740.5219.1540.4021.370.12
AFLAflac Inc.20200109A2.012.690.531.272.161.42
AFLGFirst Trust Active Factor Large20200109ETF12.6913.3013.3013.300.000.00
AFMCFirst Trust Active Factor Mid C20200109ETF18.617.567.567.560.000.00
AFMDAffimed N.V.20200109A38.6231.8511.5317.6820.2914.16
AFSMFirst Trust Active Factor Small20200109ETF40.7847.5547.5547.550.000.00
AFTYPacer CSOP FTSE China A50 ETF20200109ETF27.6658.6158.4858.480.130.13
AFYAAfya Limited Class A Common Sha20200109A163.4342.2937.6342.084.660.22
AGFIRST MAJESTIC SILVER CORP20200109A9.198.304.273.604.034.69
AGBAAGBA Acquisition Limited Ordina20200109A138.20
AGCOAGCO Corporation20200109A7.873.280.040.303.242.98
AGEAgeX Therapeutics, Inc.20200109A162.53121.3191.6692.2129.6529.10
AGENAgenus Inc.20200109A27.4427.78-0.306.2228.0821.56
AGFSAgroFresh Solutions, Inc. Commo20200109A122.7939.4629.7228.119.7411.35
AGGiShares Core U.S. Aggregate Bon20200109ETF0.890.820.510.490.310.33
AGGPIQ Enhanced Core Plus Bond U.S.20200109ETF10.475.024.384.380.630.63
AGGYWisdomTree Yield Enhanced U.S.20200109ETF2.681.931.721.690.200.24
AGIAlamos Gold Inc. Class A Common20200109A17.9516.117.227.918.898.20
AGIOAgios Pharmaceuticals, Inc.20200109A16.0513.554.835.928.717.63
AGLEAeglea BioTherapeutics, Inc.20200109A106.4252.0542.3541.589.7010.47
AGMFederal Agricultural Mortgage C20200109A37.4317.5211.5411.865.985.65
AGMAFederal Agricultural Mortgage C20200109A282.86
AGMHAGM Group Holdings Inc. Class A20200109A440.26258.83215.28228.5943.5530.24
AGNAllergan plc20200109A1.562.271.381.600.890.67
AGNCAGNC Investment Corp. Common St20200109A5.577.344.624.602.732.75
AGNDWisdomTree Trust WisdomTree Neg20200109ETF32.2621.0721.0721.070.000.00
AGOAssured Guaranty, LTD20200109A7.023.421.951.911.471.51
AGRAvangrid, Inc.20200109A5.093.391.411.291.982.10
AGROADECOAGRO S.A.20200109A31.1313.451.683.4711.779.99
AGRXAgile Therapeutics, Inc20200109A37.2732.1115.3215.5216.7916.59
AGSPlayAGS, Inc.20200109A39.6823.1811.5013.7711.689.41
AGTiShares MSCI Argentina and Glob20200109ETF36.8832.4830.7629.391.713.09
AGTCApplied Genetic Technologies Co20200109A30.1523.926.748.9117.1915.02
AGXArgan, Inc20200109A23.1221.335.481.6415.8519.69
AGYSAgilysys, Inc.20200109A31.129.533.803.115.736.42
AGZiShares Agency Bond ETF20200109ETF4.163.283.283.290.000.00
AGZDWisdomTree Trust WisdomTree Int20200109ETF44.3426.0825.7725.840.310.25
AHCA.H. Belo Corporation20200109A111.0143.3141.1642.492.160.83
AHCOAdaptHealth Corp. Class A Commo20200109A379.67114.0191.1491.1522.8622.86
AHHArmada Hoffler Properties, Inc.20200109A14.107.244.524.772.722.47
AHPIAllied Healthcare Products20200109A328.81500.25330.38381.33169.87118.92
AHTAshford Hospitality Trust, Inc.20200109A37.6627.5114.8316.5412.6810.97
AIArlington Asset Investment Corp20200109A18.0311.428.678.672.762.76
AIAiShares Asia 50 ETF20200109ETF16.6310.4310.3010.150.130.28
AIEQAI Powered Equity ETF20200109ETF19.313.834.223.49-0.400.34
AIGAmerican International Group, I20200109A2.592.680.631.152.051.53
AIHSSenmiao Technology Limited Comm20200109A101.0582.7427.6226.3255.1356.42
AIIQAI Powered International Equity20200109ETF7.916.956.956.950.000.00
AIMAIM ImmunoTech Inc.20200109A70.1285.5752.0867.7733.4817.80
AIMCAltra Industrial Motion Corp.20200109A12.5523.38-4.17-1.2127.5524.59
AIMTAimmune Therapeutics, Inc.20200109A13.7810.073.282.666.797.41
AINAlbany International Corp Class20200109A17.077.613.443.484.174.13
AINCAshford Inc.20200109A222.0172.0665.5064.926.567.14
AINVApollo Investment Corporation20200109A7.138.431.880.376.568.06
AIQGlobal X Future Analytics Tech20200109ETF37.7142.4434.0634.148.388.30
AIRAAR Corp.20200109A16.9210.16-2.58-1.6312.7411.79
AIRGAirgain, Inc. Common Stock20200109A46.3933.2512.7115.3720.5517.89
AIRIAir Industries Group20200109A89.3780.2462.9268.2617.3211.99
AIRRFirst Trust RBA American Indust20200109ETF12.403.214.384.22-1.17-1.01
AIRTAir T Inc20200109A836.87
AITApplied Industrial Technologies20200109A12.772.901.641.141.261.77
AIVApartment Investment and Manage20200109A5.803.501.432.452.061.04
AIZAssurant, Inc.20200109A5.273.171.751.951.421.22
AJGArthur J. Gallagher & Co.20200109A4.332.840.950.491.892.35
AJRDAerojet Rocketdyne Holdings, In20200109A7.207.082.783.544.303.54
AJXGreat Ajax Corp.20200109A14.4513.395.577.047.826.36
AKAMAkamai Technologies Inc20200109A3.211.830.530.511.311.33
AKBAAkebia Therapeutics, Inc.20200109A15.9616.825.517.1211.319.70
AKCAAkcea Therapeutics, Inc. Common20200109A36.6940.7813.4130.4827.3710.30
AKERAkers Biosciences Inc20200109A134.5073.6871.4667.142.236.54
AKGAsanko Gold Inc.20200109A42.9577.7026.3834.9751.3142.73
AKRAcadia Realty Trust20200109A7.984.132.242.801.881.33
AKROAkero Therapeutics, Inc. Common20200109A97.7455.6031.0536.8124.5418.78
AKRXAkorn, Inc.20200109A78.5967.4861.5150.655.9616.82
AKTSAKOUSTIS TECHNOLOGIES, INC.20200109A29.0015.448.739.556.715.89
ALAir Lease Corporation20200109A4.963.720.371.373.352.35
ALACAlberton Acquisition Corporatio20200109A28.92
ALBAlbemarle Corporation20200109A5.253.341.612.061.731.28
ALBOAlbireo Pharma, Inc. Common Sto20200109A76.0836.1417.1319.3219.0116.82
ALCAlcon Inc. Ordinary Shares20200109A4.432.671.371.481.301.19
ALCOAlico Inc20200109A89.0279.2151.3754.5627.8424.65
ALDXAldeyra Therapeutics, Inc.20200109A47.97115.4129.5229.3785.8986.04
ALEALLETE, Inc.20200109A7.383.880.991.242.892.64
ALECAlector, Inc. Common Stock20200109A69.0027.304.821.8222.4825.48
ALEXAlexander & Baldwin, Inc.20200109A9.255.312.452.902.872.41
ALFAAlphaClone Alternative Alpha ET20200109ETF32.0533.586.2933.4227.300.16
ALGAlamo Group, Inc.20200109A40.3113.062.393.5710.679.50
ALGNAlign Technology Inc20200109A8.414.875.152.89-0.281.98
ALGRAllegro Merger Corp. Common Sto20200109A427.09
ALGTAllegiant Travel Company20200109A18.728.343.833.274.515.07
ALIMAlimera Sciences, Inc.20200109A212.98157.15108.27115.5148.8841.64
ALJJALJ Regional Holdings, Inc. Com20200109A475.99329.04269.87283.3759.1645.67
ALKAlaska Air Group, Inc.20200109A4.463.170.961.232.201.93
ALKSAlkermes Inc. plc20200109A7.7514.153.263.7110.8910.44
ALLThe Allstate Corporation20200109A2.612.602.142.370.460.23
ALLEAllegion Public Limited Company20200109A5.932.861.061.361.811.50
ALLKAllakos Inc.20200109A42.8016.408.099.888.316.52
ALLOAllogene Therapeutics, Inc. Com20200109A30.5524.628.3810.2216.2414.40
ALLTAllot Ltd. Ordinary Shares20200109A27.9423.149.016.2814.1316.86
ALLYAlly Financial Inc.20200109A3.592.710.941.281.781.43
ALNAAllena Pharmaceuticals, Inc. Co20200109A126.5877.3256.8363.8020.5013.52
ALNYAlnylam Pharmaceuticals, Inc.20200109A12.917.721.181.536.546.19
ALOAlio Gold Inc. Common Shares20200109A37.7063.94-13.7459.4877.684.46
ALOTAstroNova, Inc. Common Stock20200109A60.3148.8218.2124.0430.6124.78
ALPNAlpine Immune Sciences, Inc. Co20200109A398.81905.40300.36300.36605.05605.05
ALRMAlarm.com Holdings, Inc.20200109A14.089.953.093.546.876.42
ALRNAileron Therapeutics, Inc. Comm20200109A280.68180.87148.76148.6432.1232.23
ALRSAlerus Financial Corporation Co20200109A73.0740.2745.4547.04-5.18-6.78
ALSKAlaska Communications Systems20200109A74.6853.9151.9151.702.002.21
ALSNALLISON TRANSMISSION HOLDINGS,20200109A5.753.601.891.731.711.86
ALTAltimmune, Inc. Common Stock20200109A103.7980.1158.7855.6321.3324.47
ALTMAltus Midstream Company Class A20200109A67.1931.4012.5511.9218.8519.47
ALTRAltair Engineering Inc. Class A20200109A20.4621.387.127.6814.2613.70
ALTSProShares Morningstar Alternati20200109ETF44.4436.9831.8236.985.160.00
ALTYGlobal X SuperDividend Alternat20200109ETF33.7218.1814.4814.483.693.69
ALVAutoliv, Inc.20200109A5.142.811.291.371.521.44
ALXAlexander's Inc.20200109A79.9445.8445.7045.540.100.30
ALXNAlexion Pharmaceuticals Inc20200109A6.084.171.311.892.862.28
ALYAAlithya Group inc. Class A Subo20200109A90.7793.46-114.72-55.59208.18149.05
AMAntero Midstream Corporation Co20200109A14.7911.585.875.355.726.23
AMAGAMAG Pharmaceuticals, Inc.20200109A19.9415.574.827.3010.768.27
AMALAmalgamated Bank Class A Common20200109A64.2129.4517.5317.6211.9111.82
AMATApplied Materials Inc20200109A1.993.461.861.191.602.28
AMBAAmbarella, Inc. Ordinary Shares20200109A8.147.033.20-1.123.838.15
AMBCAmbac Financial Group, Inc.20200109A13.3119.532.612.2116.9217.32
AMCAMC ENTERTAINMENT HOLDINGS, INC20200109A15.6810.746.176.574.564.16
AMCAiShares Russell 1000 Pure U.S.20200109ETF17.7214.5116.3516.77-1.84-2.26
AMCIAMCI Acquisition Corp. Class A20200109A39.2210.7810.7810.780.000.00
AMCRAmcor plc Ordinary Shares20200109A9.667.705.185.102.492.59
AMCXAMC Networks Inc. Class A20200109A9.936.442.131.674.304.77
AMDAdvanced Micro Devices20200109A2.052.460.931.261.541.20
AMEAmetek, Inc.20200109A3.5810.660.180.5110.4910.15
AMEHApollo Medical Holdings, Inc. C20200109A71.3867.6822.6921.9344.9945.75
AMGAffiliated Managers Group20200109A9.994.502.392.522.111.98
AMGNAmgen Inc20200109A3.331.892.002.14-0.10-0.25
AMHAMERICAN HOMES 4 RENT20200109A4.253.662.392.331.271.33
AMJJP Morgan Alerian MLP Index ETN20200109ETN5.103.191.051.362.131.82
AMKAssetMark Financial Holdings, I20200109A117.0423.1919.5220.083.673.11
AMKRAmkor Technology Inc20200109A8.657.8213.9714.32-6.15-6.51
AMLPAlerian MLP ETF20200109ETF11.4112.055.516.236.545.82
AMNAMN Healthcare Services20200109A10.703.570.271.043.292.53
AMNBAmerican National Bankshares In20200109A194.5378.4160.6265.2617.7913.15
AMOMQraft AI-Enhanced US Large Cap20200109ETF25.5821.7621.7721.76-0.010.00
AMOTAllied Motion Technologies Inc20200109A69.5037.2920.3222.2316.9715.06
AMPAmeriprise Financial, Inc.20200109A6.274.852.362.642.492.21
AMPEAmpio Pharmaceuticals, Inc20200109A129.88126.2686.7797.7839.4928.47
AMPHAmphastar Pharmaceuticals, Inc.20200109A11.5220.553.714.1916.8416.35
AMPYAmplify Energy Corp.20200109A41.4724.749.4912.2915.2512.45
AMRBAmerican River Bankshares20200109A113.28117.35112.25112.195.105.16
AMRCAmeresco, Inc.20200109A14.8618.185.746.9612.4511.22
AMRHAmeri Holdings, Inc. Common Sto20200109A171.86143.6940.5335.54103.16108.15
AMRKA-Mark Precious Metals, Inc.20200109A148.0137.2720.2512.3717.0124.90
AMRSAmyris Inc.20200109A33.7024.0313.5614.0010.4710.03
AMRXAmneal Pharmaceuticals, Inc. Cl20200109A22.1520.469.827.8310.6312.63
AMSAmerican Shared Hospital Servic20200109A400.1597.2979.6689.5817.647.71
AMSCAmerican Superconductor Corp20200109A29.3120.6611.3811.879.288.79
AMSFAMERISAFE, Inc.20200109A23.8313.809.6111.424.192.38
AMSWAAmerican Software, Inc.20200109A24.5747.125.246.9841.8840.15
AMTAmerican Tower Corporation20200109A4.372.250.560.971.691.28
AMTBAmerant Bancorp Inc. Class A Co20200109A57.5526.7622.6324.194.132.57
AMTBBAmerant Bancorp Inc. Class B Co20200109A654.59218.53218.53218.530.000.00
AMTDTD Ameritrade Holding Corp20200109A2.122.631.001.321.631.32
AMTXAemetis, Inc.20200109A441.85240.08224.46224.4615.6215.62
AMUETRACS Alerian MLP Index ETN20200109ETN13.3814.1712.8712.761.321.43
AMUBETRACS Alerian MLP Index ETN Se20200109ETN11.25
AMWDAmerican Woodmark Corp20200109A33.7218.359.5211.638.606.15
AMZAInfraCap MLP ETF20200109ETF22.1819.7111.6912.258.027.46
AMZNAmazon.Com Inc20200109A3.262.270.561.321.700.94
ANAutoNation, Inc.20200109A6.633.843.373.370.470.47
ANABAnaptysBio, Inc. Common Stock20200109A27.0116.636.397.0610.259.57
ANATAmerican National Insurance20200109A77.3529.8329.5627.680.272.15
ANDEAndersons Inc/The20200109A16.158.261.181.417.086.84
ANETArista Networks20200109A7.834.620.260.394.364.23
ANFAbercrombie & Fitch Co.20200109A6.145.311.211.184.114.13
ANGIANGI Homeservices Inc. Class A20200109A11.6313.861.041.7712.8212.09
ANGLVanEck Vectors Fallen Angel Hig20200109ETF3.693.653.493.490.170.16
ANGOAngioDynamics, Inc.20200109A15.209.991.843.048.156.95
ANHAnworth Mortgage Asset Corporat20200109A28.1924.6516.5016.508.158.15
ANIKAnika Therapeutics Inc20200109A18.9210.292.873.976.995.87
ANIPANI Pharmaceuticals, Inc.20200109A37.1617.389.8010.777.586.61
ANIXAnixa Biosciences, Inc.20200109A100.2675.1561.3363.3713.8211.79
ANSSAnsys Inc20200109A6.586.882.112.214.764.66
ANTMANTHEM, INC.20200109A5.222.501.321.351.181.15
ANYSphere 3D Corp. Common Shares20200109A290.49160.49116.47122.5444.0137.94
AOAiShares Core Aggressive Allocat20200109ETF8.905.675.495.680.18-0.01
AOBCAmerican Outdoor Brands Corpora20200109A11.1511.091.192.709.898.39
AOKiShares Core Moderate Allocatio20200109ETF6.014.613.481.901.132.71
AOMiShares Core Moderate Allocatio20200109ETF7.414.343.953.910.390.43
AONAon plc Class A20200109A5.142.621.171.391.451.23
AORiShares Core Growth Allocation20200109ETF6.555.345.125.330.220.01
AOSA.O. Smith Corporation20200109A3.952.621.341.881.290.74
AOSLAlpha and Omega Semiconductor L20200109A29.2322.99-0.520.9123.5122.08
APAmpco-Pittsburgh Corp.20200109A71.9935.2729.0333.076.242.20
APAApache Corporation20200109A3.684.132.962.321.171.81
APAMARTISAN PARTNERS ASSET MANAGEME20200109A8.124.26-0.87-1.465.145.72
APDAir Products & Chemicals, Inc.20200109A4.544.122.532.551.591.57
APDNApplied DNA Sciences, Inc.20200109A100.4875.346.7917.0968.5658.25
APEIAmerican Public Education, Inc.20200109A30.5528.635.214.4523.4324.19
APENApollo Endosurgery, Inc.20200109A388.62274.50274.50274.500.000.00
APEXApex Global Brands Inc. Common20200109A195.00152.95130.03131.6222.9221.33
APHAmphenol Corporation20200109A4.302.470.160.592.321.89
APHAAphria Inc. Common Shares20200109A20.9017.656.277.4811.3810.16
APLEApple Hospitality REIT, Inc.20200109A6.394.573.453.731.110.84
APLSApellis Pharmaceuticals, Inc. C20200109A14.349.594.417.625.181.97
APLTApplied Therapeutics, Inc. Comm20200109A121.6471.8845.9555.7325.9216.15
APMAptorum Group Limited Class A O20200109A408.84466.12342.14343.23123.98122.90
APOApollo Global Management, Inc.20200109A5.513.190.871.782.321.41
APOGApogee Enterprises Inc20200109A14.316.724.224.122.502.60
APPFAppFolio, Inc. Class A20200109A27.0114.739.479.825.264.91
APPNAppian Corporation Class A Comm20200109A16.318.242.783.035.465.21
APPSDigital Turbine, Inc.20200109A14.3912.925.955.807.007.14
APREAprea Therapeutics, Inc. Common20200109A199.1780.8954.3856.3026.5124.58
APRNBlue Apron Holdings, Inc. Class20200109A34.5428.2312.3812.4115.8515.83
APTAlpha Pro Tech, Ltd.20200109A114.5576.6419.6219.6257.0157.01
APTOAptose Biosciences, Inc.20200109A35.4622.335.738.3916.6013.94
APTSPreferred Apartment Communities20200109A12.947.972.762.845.215.13
APTVAptiv PLC20200109A5.663.441.491.951.951.49
APTXAptinyx Inc. Common Stock20200109A178.19126.2289.56103.4936.6622.72
APVOAptevo Therapeutics Inc20200109A106.8292.2757.2661.9935.0130.28
APWCAsia Pacific Wire & Cable Corp20200109A453.7299.6699.6699.660.000.00
APXTApex Technology Acquisition Cor20200109A78.8420.1220.1220.120.000.00
APYApergy Corporation Common Stock20200109A19.6810.454.225.286.235.17
APYXApyx Medical Corporation Common20200109A56.9239.3216.6716.9422.6422.38
AQBAquaBounty Technologies, Inc.20200109A114.0393.3079.8579.1113.4414.19
AQMSAqua Metals, Inc. Common Stock20200109A82.0958.5540.0645.8418.4912.70
AQNAlgonquin Power & Utilities Cor20200109A7.087.443.554.193.893.25
AQSTAquestive Therapeutics, Inc. Co20200109A44.4929.9917.0816.3512.9113.64
AQUAEvoqua Water Technologies Corp.20200109A9.545.560.781.954.773.61
ARANTERO RESOURCES CORPORATION20200109A41.5630.9417.3120.7613.6410.17
ARAAmerican Renal Associates Holdi20200109A49.9027.957.1115.5420.8412.41
ARAVAravive, Inc. Common Stock20200109A64.0731.8717.9016.1913.9715.69
ARAYAccuray Incorporated20200109A39.1236.6518.3419.3018.3017.35
ARCARC Document Solutions, Inc.20200109A139.5589.1611.9115.4877.2573.68
ARCBArcBest Corporation20200109A21.9432.447.058.7125.4023.73
ARCCAres Capital Corporation20200109A5.344.592.301.282.293.31
ARCEArco Platform Limited Class A C20200109A87.8731.9917.3119.2414.6812.75
ARCHArch Coal, Inc.20200109A18.618.764.395.364.373.40
ARCMArrow Reserve Capital Managemen20200109ETF186.2115.7216.8916.89-1.16-1.16
ARCOARCOS DORADOS HOLDINGS INC.20200109A14.7911.443.413.558.037.89
ARCTArcturus Therapeutics Holdings20200109A100.0661.8440.8545.9220.9915.91
ARDArdagh Group S.A. Class A Commo20200109A32.1523.983.442.0220.5421.97
ARDSAridis Pharmaceuticals Inc. Com20200109A595.67373.37108.27175.47265.10197.90
ARDXArdelyx, Inc.20200109A24.5515.41-1.061.4616.4713.95
AREAlexandria Real Estate Equities20200109A4.792.890.400.882.492.01
ARECAMERICAN RESOURCES CORP20200109A423.78339.6251.19129.14288.43210.48
ARESAres Management Corporation Cla20200109A12.8913.42-0.23-4.1913.6517.62
ARGOArgo Group International Holdin20200109A17.506.500.790.875.715.63
ARGTGlobal X MSCI Argentina ETF20200109ETF30.4316.6115.9516.210.660.41
ARIAPOLLO COMMERCIAL REAL ESTATE F20200109A5.564.052.192.441.861.60
ARKFARK Fintech Innovation ETF20200109ETF31.3729.4934.1829.54-4.69-0.05
ARKGARK Genomic Revolution ETF20200109ETF16.7421.3219.7720.361.550.96
ARKKARK Innovation ETF20200109ETF7.214.011.661.212.352.80
ARKQARK Autonomous Technology & Rob20200109ETF17.7213.5913.9713.56-0.380.03
ARKRArk Restaurants Corp20200109A328.34303.46303.46303.460.000.00
ARKWARK Next Generation Internet ET20200109ETF7.387.803.273.004.534.80
ARLAmerican Realty Investors, Inc.20200109A898.09648.55650.48648.17-1.930.39
ARLOArlo Technologies, Inc.20200109A30.7221.2410.4312.6710.818.58
ARLPAlliance Resource Partners LP20200109A18.1411.181.725.429.465.77
ARMKARAMARK20200109A4.663.320.873.522.44-0.20
ARMPArmata Pharmaceuticals, Inc. Co20200109A168.9169.8552.6156.2717.2413.59
ARNAArena Pharmaceuticals Inc20200109A13.118.451.082.527.375.93
ARNCArconic Corporation20200109A3.475.151.090.654.064.51
AROCArchrock Inc20200109A10.488.913.733.605.205.31
ARPOAerpio Pharmaceuticals, Inc. Co20200109A84.6372.2855.0155.0317.2717.25
ARRARMOUR Residential REIT, Inc.20200109A5.555.261.912.223.353.05
ARTLArtelo Biosciences, Inc. Common20200109A342.21245.38198.29195.4647.0949.92
ARTNAArtesian Resources Corp20200109A47.4244.2421.5422.3022.7021.94
ARTWArts-Way Manufacturing Co Inc20200109A7911.73252.70234.67234.6718.0318.03
ARVNArvinas, Inc20200109A54.0027.4613.3814.3614.0813.10
ARWArrow Electronics, Inc.20200109A7.743.46-0.15-0.163.613.62
ARWRArrowhead Research Corporation20200109A15.1512.202.294.729.917.49
ARYAARYA Sciences Acquisiton Corp.20200109A235.57236.66236.94236.94-0.28-0.28
ASBAssociated Banc-Corp20200109A5.178.564.194.994.383.58
ASCARDMORE SHIPPING CORPORATION20200109A25.3120.806.387.4914.4513.33
ASEAGlobal X FTSE Southeast Asia ET20200109ETF87.3635.0532.9335.002.120.06
ASETFlexShares Real Assets Allocati20200109ETF69.0519.0619.0619.060.000.00
ASFIAsta Funding Inc20200109A74.7433.5927.1527.156.436.43
ASGNASGN Incorporated20200109A10.959.306.956.272.353.02
ASHAshland Global Holdings Inc.20200109A8.663.450.510.862.952.59
ASHRXtrackers Harvest CSI 300 China20200109ETF3.313.101.551.891.551.21
ASHSXtrackers Harvest CSI 500 China20200109ETF22.5917.6413.6016.964.040.68
ASHXXtrackers MSCI China A Inclusio20200109ETF237.2643.9543.9543.950.000.00
ASIXAdvanSix Inc.20200109A24.0513.815.916.107.917.72
ASMAvino Silver & Gold Mines Ltd.20200109A61.8070.0559.0758.9910.9811.06
ASMBAssembly Biosciences, Inc20200109A44.0429.3414.4118.0814.9311.26
ASNAAscena Retail Group, Inc.20200109A65.6645.144.806.2040.3438.94
ASPNAspen Aerogels, Inc.20200109A56.9153.1541.1643.5011.999.65
ASPSAltisource Portfolio Solutions20200109A36.8325.3010.0710.9515.2314.34
ASPUASPEN GROUP, INC.20200109A39.14267.579.129.76258.45257.81
ASRTAssertio Therapeutics, Inc. Com20200109A93.0282.9639.6944.4443.2738.52
ASRVAmeriServ Financial Inc20200109A90.1833.9033.9033.900.000.00
ASTCAstrotech Corporation (DE) Comm20200109A315.16243.13226.43226.2316.6916.90
ASTEAstec Industries Inc20200109A24.2212.123.252.608.889.52
ASURAsure Software, Inc20200109A37.7030.402.0820.8328.339.58
ASYSAmtech Systems Inc20200109A39.9216.5110.3910.456.126.05
ATAtlantic Power Corporation20200109A42.5530.2815.2912.1614.9918.12
ATECAlphatec Holdings, Inc.20200109A42.3935.078.888.2326.1826.84
ATENA10 NETWORKS INC20200109A19.3213.534.004.329.539.21
ATESTCTest Symbol Class C20200109A28.9214.6114.6614.68-0.05-0.07
ATESTGTEST SYMBOL20200109A28.0115.3515.2415.290.110.06
ATEXAnterix Inc. Common Stock20200109A43.7424.7218.0119.276.705.45
ATGEAdtalem Global Education Inc. C20200109A9.196.435.143.771.282.65
ATHAthene Holding Ltd. Class A Com20200109A5.883.681.281.452.402.23
ATHXAthersys, Inc. Common Stock20200109A82.7963.6944.3444.3419.3519.35
ATIAllegheny Technologies20200109A8.986.271.651.244.625.03
ATIFATIF Holdings Limited Ordinary20200109A240.94174.5794.70100.5679.8874.02
ATKRAtkore International Group Inc.20200109A11.943.850.490.883.362.97
ATLCAtlanticus Holdings Corporation20200109A130.15169.19137.57146.8231.6122.37
ATLOAMES National Corp20200109A88.6828.3710.3010.9618.0717.41
ATMPiPath Select MLP ETN20200109ETF12.9423.4522.9422.920.510.53
ATNIATN International, Inc20200109A55.4826.4217.7720.018.656.41
ATNMActinium Pharmaceuticals, Inc20200109A59.1153.8439.4243.0214.4110.82
ATNXAthenex, Inc. Common Stock20200109A18.7715.042.752.9212.3012.13
ATOAtmos Energy Corporation20200109A5.072.850.961.011.901.84
ATOMAtomera Incorporated Common Sto20200109A179.52144.3657.3164.9887.0579.38
ATOSAtossa Therapeutics, Inc. Commo20200109A117.3695.1973.2246.9121.9748.28
ATRAptarGroup, Inc.20200109A11.013.292.371.710.911.58
ATRAAtara Biotherapeutics, Inc20200109A22.9917.125.325.9011.8111.22
ATRCAtriCure, Inc.20200109A19.9942.584.345.0138.2437.57
ATROAstronics Corp20200109A19.8621.124.117.6117.0113.51
ATRSAntares Pharma, Inc.20200109A23.4615.772.072.4913.6913.28
ATSGAir Transport Services Group, I20200109A17.8310.07-2.66-1.8812.7311.95
ATTOAtento S.A.20200109A135.94203.20164.16167.1039.0536.10
ATUSAltice USA, Inc. Class A Common20200109A4.137.122.823.014.304.12
ATVIActivision Blizzard Inc.20200109A1.971.810.720.841.090.97
ATXIAvenue Therapeutics, Inc. Commo20200109A260.58200.89154.89154.7246.0046.17
AUBAtlantic Union Bankshares Corpo20200109A11.656.834.074.732.762.10
AUBNAuburn National Bancorporation20200109A192.01305.7631.5489.26274.22216.51
AUDCAudioCodes Ltd20200109A21.8511.244.935.796.315.45
AUGAuryn Resources Inc. Common Sha20200109A92.8971.7946.9547.1324.8424.66
AUMNGolden Minerals Company20200109A248.58155.91129.75136.2626.1619.65
AUPHAurinia Pharmaceuticals Inc20200109A10.457.27-0.200.987.486.30
AUSFGlobal X Adaptive U.S. Factor E20200109ETF19.1311.9711.9011.930.080.04
AUTOAutoWeb, Inc. Common Stock20200109A498.68289.87113.42148.20176.45141.68
AUYYamana Gold, Inc.20200109A27.0823.776.649.2817.1314.49
AVAAvista Corporation20200109A7.253.15-2.05-0.305.203.46
AVAVAeroVironment, Inc.20200109A20.1425.535.676.4319.8719.10
AVBAvalonBay Communities, Inc.20200109A5.894.302.332.511.961.79
AVCOAvalon GloboCare Corp. Common S20200109A90.06107.2776.4382.8330.8424.44
AVDAmerican Vanguard Corporation20200109A25.5913.456.406.857.046.60
AVDVAvantis International Small Cap20200109ETF19.1616.2616.0516.040.210.22
AVEMAvantis Emerging Markets Equity20200109ETF34.9032.3431.7731.770.570.57
AVEOAVEO Pharmaceuticals, Inc.20200109A56.7666.2240.8343.0725.3923.15
AVGOBroadcom Inc. Common Stock20200109A4.392.140.320.701.821.44
AVGRAvinger, Inc. Common Stock20200109A176.18112.6661.5674.1851.1038.49
AVIDAvid Technology Inc20200109A39.4358.5236.6553.4221.885.10
AVLRAvalara, Inc.20200109A15.047.89-0.230.728.127.17
AVNSAvanos Medical, Inc.20200109A16.666.320.951.445.374.87
AVNWAviat Networks, Inc.20200109A88.6341.8632.4232.429.449.44
AVROAVROBIO, Inc. Common Stock20200109A71.4151.6724.2328.4027.4323.27
AVTAvnet, Inc.20200109A6.348.241.602.146.646.10
AVTRAvantor, Inc.20200109A7.314.581.482.183.112.40
AVUSAvantis U.S. Equity ETF20200109ETF14.8913.2412.1712.521.080.72
AVUVAvantis U.S. Small Cap Value ET20200109ETF23.029.008.898.890.110.11
AVXLAnavex Life Sciences20200109A39.4436.7714.7414.7022.0322.08
AVYAvery Dennison Corp.20200109A6.673.96-0.221.554.182.40
AVYAAvaya Holdings Corp. Common Sto20200109A8.317.571.963.235.614.33
AWIArmstrong World Industries, Inc20200109A13.516.282.643.293.643.00
AWKAmerican Water Works Company, I20200109A3.921.860.740.041.121.82
AWRAmerican States Water Company20200109A11.756.284.213.832.072.45
AWREAware Inc20200109A199.5364.0364.0364.030.000.00
AWTMAware Ultra-Short Duration Enha20200109ETF9.70100.97100.97100.970.000.00
AWXAvalon Holdings Corp.20200109A82.8448.4635.7935.7912.6712.67
AXAxos Financial, Inc. Common Sto20200109A9.658.205.556.132.652.07
AXASAbraxas Petroleum Corporation20200109A24.1636.7431.3032.855.433.89
AXDXAccelerate Diagnostics, Inc.20200109A33.4416.49-4.97-2.5321.4619.02
AXEAnixter International Inc20200109A5.573.421.402.642.020.78
AXGNAxogen, Inc. Common Stock20200109A28.7216.285.797.0910.499.18
AXGTAxovant Gene Therapies Ltd. Com20200109A135.8197.1976.1185.3621.0711.83
AXJLWisdomTree Asia-Pacific ex-Japa20200109ETF28.4913.1013.1013.100.000.00
AXLAmerican Axle & Manufacturing H20200109A10.648.071.564.396.523.68
AXLAAxcella Health Inc. Common Stoc20200109A182.2775.2348.3551.4026.8823.83
AXNXAxonics Modulation Technologies20200109A24.9121.961.1213.6820.848.28
AXPAmerican Express Company20200109A2.323.570.620.622.952.95
AXRAMREP Corporation20200109A524.63148.7026.5238.67122.19110.04
AXSAxis Capital Holders Limited20200109A9.004.451.602.212.852.24
AXSMAxsome Therapeutics, Inc20200109A19.9011.733.704.048.047.70
AXTAAxalta Coating Systems Ltd.20200109A3.472.850.681.232.171.62
AXTIAXT Inc20200109A44.6926.837.117.5819.7219.25
AXUAlexco Resource Corp.20200109A51.2642.4319.9522.1522.4720.23
AYAtlantica Yield plc20200109A8.726.753.503.833.242.91
AYIAcuity Brands, Inc.20200109A11.427.203.283.363.923.83
AYTUAytu BioScience, Inc. Common St20200109A176.91122.0738.8545.3683.2176.71
AYXAlteryx, Inc.20200109A9.926.232.402.563.823.67
AZOAutoZone, Inc.20200109A10.455.413.203.362.202.05
AZPNAspen Technology Inc20200109A10.244.852.252.252.592.59
AZREAzure Power Global Limited20200109A139.80149.6127.1952.07122.4397.55
AZRXAzurRx BioPharma, Inc. Common S20200109A158.20170.62147.18156.0923.4414.53
AZZAZZ Inc.20200109A40.5823.6311.8012.5411.8311.09
BBarnes Group Inc.20200109A15.8913.174.949.778.233.40
BABoeing Company20200109A3.712.060.270.881.781.17
BABInvesco Taxable Municipal Bond20200109ETF4.005.104.564.550.540.55
BACBank of America Corporation20200109A2.862.901.241.581.661.32
BAHBooz Allen Hamilton Holding Cor20200109A5.612.952.212.010.750.96
BALiPath Series B Bloomberg Cotton20200109ETN39.3518.4113.5013.474.914.94
BAMBrookfield Asset Management Inc20200109A2.083.592.302.401.291.20
BANCBanc of California, Inc.20200109A13.3718.3714.0216.914.341.46
BANDBandwidth Inc. Class A Common S20200109A32.9618.319.679.998.648.33
BANFBancfirst Corp20200109A29.3113.756.538.207.215.55
BANRBanner Corp.20200109A11.789.113.275.005.844.11
BANXStoneCastle Financial Corporati20200109A68.6144.1929.6731.1914.5213.00
BAPCredicorp LTD20200109A13.517.193.473.863.713.32
BAPRInnovator S&P 500 Buffer ETF -20200109ETF36.8030.0228.4128.411.611.61
BASIBioanalytical Systems Inc20200109A163.0380.7156.7556.8823.9623.82
BATRALiberty Media Corporation Serie20200109A22.7933.741.78-0.4831.9734.22
BATRKLiberty Media Corporation Serie20200109A18.2312.833.183.689.659.15
BATTAmplify Advanced Battery Metals20200109ETF24.4943.0342.9642.920.070.11
BAUGInnovator S&P 500 Buffer ETF -20200109ETF45.1511.1512.8212.15-1.67-1.00
BAXBaxter International Inc.20200109A3.022.570.840.991.731.58
BBBlackBerry Limited20200109A15.1111.087.917.873.143.13
BBAXJPMorgan BetaBuilders Developed20200109ETF13.656.975.396.081.580.89
BBBYBed Bath & Beyond Inc20200109A7.887.42-1.681.829.115.60
BBCVirtus LifeSci Biotech Clinical20200109ETF26.5411.7710.3210.471.461.31
BBCAJPMorgan BetaBuilders Canada ET20200109ETF5.223.633.443.710.19-0.08
BBCPConcrete Pumping Holdings, Inc.20200109A100.6073.0359.0358.9513.9914.07
BBDCBarings BDC, Inc.20200109A38.6715.5510.2812.235.263.31
BBEUJPMorgan BetaBuilders Europe ET20200109ETF4.734.123.663.410.470.71
BBGIBeasley Broadcasting Group Inc20200109A128.9587.6253.8757.1533.7530.48
BBHVanEck Vectors Biotech ETF20200109ETF5.713.513.103.300.410.21
BBIBrickell Biotech, Inc. Common S20200109A164.28128.9035.0981.6593.8147.25
BBINJPMorgan BetaBuilders Internati20200109ETF5.052.942.952.76-0.010.17
BBIOBridgeBio Pharma, Inc. Common S20200109A60.1623.316.376.4116.9416.90
BBJPJPMorgan BetaBuilders Japan ETF20200109ETF4.222.862.192.260.650.59
BBPVirtus LifeSci Biotech Products20200109ETF36.34137.54-18.09133.81155.633.74
BBQBBQ Holdings, Inc. Common Stock20200109A492.40359.16351.49357.547.671.63
BBREJPMorgan BetaBuilders MSCI U.S.20200109ETF4.254.082.623.501.460.58
BBSAJPMorgan BetaBuilders 1-5 Year20200109ETF6.3710.039.349.860.700.17
BBSIBarrett Business Services20200109A56.0828.4818.7922.389.696.10
BBUBrookfield Business Partners L.20200109A28.3822.2318.4118.603.823.63
BBUSJPMorgan BetaBuilders U.S. Equi20200109ETF3.368.448.448.440.000.00
BBWBuild-A-Bear Workshop, Inc.20200109A82.8237.8825.1425.3712.7512.52
BBXBBX Capital Corporation Class A20200109A47.1622.4411.3311.6411.1110.80
BBYBest Buy Company, Inc.20200109A3.221.951.021.120.920.82
BCBrunswick Corporation20200109A8.733.951.742.042.201.91
BCBPBCB Bancorp Inc (NJ)20200109A35.4746.0312.5313.6133.5032.42
BCCBoise Cascade Company20200109A13.977.382.353.835.033.55
BCDAberdeen Standard Bloomberg All20200109ETF19.9412.4612.3212.320.140.14
BCDABioCardia, Inc. Common Stock20200109A548.08436.35335.43354.15100.9382.20
BCEBCE, Inc.20200109A2.261.940.680.701.261.24
BCEIBONANZA CREEK ENERGY, INC.20200109A18.7910.103.593.776.516.33
BCELAtreca, Inc. Class A Common Sto20200109A132.1566.9433.9736.3932.9830.56
BCIAberdeen Standard Bloomberg All20200109ETF19.5219.7419.2118.710.531.03
BCLIBrainstorm Cell Therapeutics In20200109A60.6646.8342.5539.574.287.25
BCMiPath Pure Beta Broad Commodity20200109ETN18.545.445.475.35-0.040.08
BCMLBayCom Corp Common Stock20200109A79.7937.3928.9328.408.478.99
BCOThe Brink's Company20200109A12.244.061.121.602.942.46
BCOMB Communications Ltd20200109A551.91366.15359.77359.776.396.39
BCORBlucora, Inc.20200109A12.9812.05-0.85-0.5812.9012.63
BCOVBrightcove, Inc.20200109A21.6020.643.983.5016.6617.14
BCOW1895 Bancorp of Wisconsin, Inc.20200109A134.61139.70139.70139.700.000.00
BCPCBalchem Corporation20200109A25.6419.5310.8012.318.747.22
BCRXBioCryst Pharmaceuticals Inc20200109A31.5727.9912.1516.4215.8411.57
BCSFBain Capital Specialty Finance,20200109A10.109.097.416.871.682.22
BCTFBancorp 34, Inc. Common Stock20200109A96.9335.5233.2133.212.312.31
BDCBelden Inc.20200109A12.847.672.202.325.475.34
BDCSUBS AG Exchange Traded Access S20200109ETN38.64202.19199.01198.363.193.84
BDCYETRACS 2xMonthly Leveraged Well20200109ETN96.82150.85-58.29150.58209.140.27
BDCZETRACS Wells Fargo Business Dev20200109ETN35.4425.4025.4025.400.000.00
BDECInnovator S&P 500 Buffer ETF -20200109ETF20.9012.5012.2812.280.220.22
BDGEBridge Bancorp Inc20200109A40.6618.138.9311.079.207.07
BDLFlanigan's Enterprises Inc20200109A365.50136.63136.63136.630.000.00
BDNBrandywine Realty Trust20200109A6.805.533.513.012.022.52
BDRBlonder Tongue Laboratories Inc20200109A276.66149.32137.58141.0611.738.26
BDSIBioDelivery Sciences Internatio20200109A17.1717.723.141.9314.5815.79
BDXBecton, Dickinson and Co.20200109A4.262.061.340.140.721.93
BEBloom Energy Corporation20200109A17.0123.8515.7216.578.147.29
BEATBioTelemetry, Inc.20200109A14.5216.112.415.5413.6910.57
BECNBeacon Roofing Supply, Inc.20200109A10.3720.15-1.25-1.0321.3921.17
BELFABel Fuse Inc20200109A935.28397.20397.20397.200.000.00
BELFBBel Fuse Inc20200109A53.1034.348.9210.6325.4223.71
BENFranklin Resources, Inc.20200109A4.103.931.882.082.051.86
BEPBrookfield Renewable Partners L20200109A8.7424.96-20.22-18.1545.1843.11
BERYBerry Global Group, Inc.20200109A4.612.180.051.132.141.05
BFABrown-Forman Corporation Class20200109A27.7518.7210.6212.458.106.27
BFBBrown-Forman Corporation Class20200109A5.933.592.453.261.140.34
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200109A10.254.702.102.402.602.29
BFCBank First Corporation Common S20200109A220.9795.3240.1541.1655.1854.16
BFINBankFinancial Corporation20200109A326.15102.45108.68109.02-6.23-6.56
BFITGlobal X Health & Wellness Them20200109ETF153.0969.5369.4769.470.060.06
BFORBarron's 400 ETF20200109ETF18.978.978.158.360.820.61
BFSSaul Centers, Inc.20200109A35.3821.6714.4716.037.205.64
BFSTBusiness First Bancshares, Inc.20200109A278.28265.61244.01244.0121.6121.61
BGBunge Limited20200109A5.495.903.003.812.902.10
BGCPBGC Partners, Inc.20200109A17.6112.858.058.294.804.56
BGFVBig 5 Sporting Goods Corp20200109A67.2439.0133.6333.255.385.76
BGGBriggs & Stratton Corp.20200109A19.4418.839.539.779.309.06
BGIBirks Group Inc20200109A419.58282.43282.43282.430.000.00
BGRNiShares Global Green Bond ETF20200109ETF16.4919.4319.1919.110.240.32
BGSB&G Foods, Inc.20200109A8.6010.939.048.031.912.92
BGSFBG Staffing Inc.20200109A52.3528.8513.3416.5415.5012.31
BHBiglari Holdings Inc. Class B C20200109A140.0650.1416.6620.3133.4829.82
BHATBlue Hat Interactive Entertainm20200109A248.85142.73111.05120.0131.6822.72
BHBBar Harbor Bankshares20200109A142.8286.6675.8475.6710.8210.99
BHCBausch Health Companies Inc.20200109A4.274.981.371.593.623.40
BHEBenchmark Electronics20200109A10.979.151.298.887.860.27
BHFBrighthouse Financial, Inc.20200109A6.897.362.494.344.883.02
BHLBBerkshire Hills Bancorp, Inc.20200109A9.485.49-2.00-0.517.496.00
BHRBraemar Hotels & Resorts Inc. C20200109A33.9116.577.519.419.067.16
BHTGBioHiTech Global, Inc. Common S20200109A134.81103.07103.07103.070.000.00
BHVNBiohaven Pharmaceutical Holding20200109A21.739.485.685.613.803.87
BIBProShares Ultra NASDAQ Biotechn20200109ETF6.124.59-0.140.934.733.66
BIBLInspire 100 ETF20200109ETF24.6112.8712.8812.87-0.020.00
BICKFirst Trust BICK Index Fund20200109ETF52.7662.8962.9162.91-0.02-0.02
BIGBig Lots, Inc.20200109A12.579.095.886.793.212.30
BIIBBiogen Inc. Common Stock20200109A7.365.301.092.664.212.64
BILSPDR Bloomberg Barclays 1-3 Mon20200109ETF1.090.850.850.850.000.00
BILLBill.com Holdings, Inc.20200109A33.4818.0411.8813.326.154.72
BIMIBOQI International Medical Inc.20200109A139.42122.4279.2780.8243.1541.60
BIOBio-Rad Laboratories, Inc.Class20200109A17.656.633.913.612.733.02
BIOBBio-Rad Laboratories, Inc. Clas20200109A95.3751.5551.5551.550.000.00
BIOCBiocept, Inc.20200109A70.81100.7590.9891.739.899.07
BIOLBiolase, Inc.20200109A369.40226.39203.08190.8423.3235.55
BIOXBioceres Crop Solutions Corp. O20200109A481.13209.13186.42186.4222.7122.71
BIPBrookfield Infrastructure Partn20200109A5.302.760.140.282.622.48
BISProShares UltraShort NASDAQ Bio20200109ETF8.945.470.581.304.894.17
BIVVanguard Intermediate-Term Bond20200109ETF1.690.820.750.730.070.09
BIZDVanEck Vectors BDC Income ETF20200109ETF9.489.389.219.260.170.12
BJBJs Wholesale Club Holdings, In20200109A7.937.160.001.017.156.14
BJANInnovator S&P 500 Buffer ETF -20200109ETF11.829.719.559.550.160.15
BJKVanEck Vectors Gaming ETF20200109ETF50.1821.1817.6017.603.583.58
BJRIBJ's Restaurants, Inc.20200109A13.976.992.553.324.443.67
BJULInnovator S&P 500 Buffer ETF -20200109ETF14.3919.7210.8010.308.929.41
BJUNInnovator S&P 500 Buffer ETF -20200109ETF27.0329.3729.3729.370.000.00
BKBank of New York Mellon Corpora20200109A2.222.521.100.871.431.65
BKCCBlackRock Capital Investment Co20200109A20.4818.487.368.3111.1310.18
BKDBrookdale Senior Living, Inc.20200109A14.1912.514.664.647.857.86
BKEThe Buckle, Inc.20200109A9.288.806.397.242.411.57
BKEPBlueknight Energy Partners L.P.20200109A95.4061.9160.8660.861.051.05
BKFiShares MSCI BRIC Index Fund20200109ETF13.3720.2020.3120.26-0.11-0.05
BKHBlack Hills Corporation20200109A7.583.521.871.581.651.94
BKIBlack Knight, Inc. Common Stoc20200109A5.183.010.811.132.201.89
BKLNInvesco Senior Loan ETF20200109ETF4.372.541.881.790.660.76
BKNGBooking Holdings Inc. Common St20200109A12.357.043.594.143.232.70
BKRBaker Hughes Company20200109A4.443.841.381.452.462.39
BKSCBank of South Carolina20200109A95.1381.6680.6181.281.050.37
BKTIBK Technologies Corporation20200109A316.45326.71314.48314.4812.2312.23
BKUBankunited, Inc.20200109A6.083.740.841.792.901.95
BKYIBIO-key International, Inc. Com20200109A591.94391.88236.74236.74155.15155.15
BLBlackLine, Inc. Common Stock20200109A14.558.714.885.843.832.87
BLBDBlue Bird Corporation Common St20200109A27.0223.159.595.9113.5617.25
BLCMBellicum Pharmaceuticals, Inc.20200109A104.4072.6358.6655.0613.9717.58
BLCNReality Shares Nasdaq NextGen E20200109ETF39.6527.4025.2225.152.182.25
BLDTopBuild Corp. Common Stock20200109A19.758.744.544.314.204.43
BLDPBallard Power Systems Inc.20200109A12.0815.856.346.479.529.38
BLDRBuilders FirstSource, Inc.20200109A6.314.202.602.851.601.35
BLESInspire Global Hope ETF20200109ETF56.0229.5527.7027.701.851.85
BLFSBioLife Solutions Inc.20200109A47.7138.334.0510.2834.2828.05
BLHYVirtus Newfleet Dynamic Credit20200109ETF16.413.613.613.610.000.00
BLINBridgeline Digital Inc.20200109A156.44111.1485.6985.9625.4525.18
BLKBlackrock, Inc.20200109A6.423.221.061.322.161.90
BLKBBlackbaud, Inc.20200109A13.569.554.227.055.332.50
BLLBall Corporation20200109A4.114.270.571.893.702.38
BLMNBloomin' Brands, Inc. Common St20200109A7.1113.951.644.4012.319.56
BLNKBlink Charging Co. Common Stock20200109A75.7164.7047.7047.1317.0017.56
BLOKAmplify Transformational Data S20200109ETF14.8331.3112.367.2618.9524.04
BLPHBellerophon Therapeutics, Inc.20200109A74.1993.6845.3347.6848.3546.00
BLUBELLUS Health Inc.20200109A43.4035.2822.1218.6013.1616.68
BLUEbluebird bio, Inc. Common Stock20200109A14.3510.815.875.704.945.11
BLVVanguard Long-Term Bond ETF20200109ETF6.143.393.353.420.04-0.03
BLXBanco Latinoamericano de Comerc20200109A24.4211.946.738.475.213.47
BMCHBMC Stock Holdings, Inc20200109A9.0222.13-0.410.2522.5521.89
BMIBadger Meter, Inc.20200109A16.155.691.022.434.663.26
BMLPDorsey Wright MLP Index ETNs du20200109ETF49.627.557.557.550.000.00
BMOBank of Montreal20200109A2.093.020.330.092.682.93
BMRABIOMERICA INC20200109A166.0166.4530.2542.8236.2023.64
BMRCBank of Marin Bancorp20200109A42.8328.1018.6321.859.476.25
BMRNBioMarin Pharmaceuticals Inc20200109A6.754.731.011.513.723.22
BMTCBryn Mawr Bank Corp20200109A23.2712.8610.3411.112.521.75
BMYBristol-Myers Squibb Co.20200109A1.562.400.060.852.341.55
BNDVanguard Total Bond Market20200109ETF1.211.110.870.930.240.18
BNDCFlexShares Core Select Bond Fun20200109ETF31.754.944.944.940.000.00
BNDWVanguard Total World Bond ETF20200109ETF5.923.292.693.220.600.07
BNDXVanguard Total International Bo20200109ETF1.760.840.670.740.170.11
BNEDBarnes & Noble Education, Inc20200109A35.8823.416.978.0616.4415.35
BNFTBenefitfocus, Inc.20200109A24.1813.273.693.849.589.43
BNGOBionano Genomics, Inc. Common S20200109A88.2783.7160.0062.3523.7121.36
BNKDMicroSectorsTM U.S. Big Banks I20200109ETN416.48351.33351.33351.330.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200109ETN35.76
BNKUMicroSectorsTM U.S. Big Banks I20200109ETN32.42118.52118.52118.520.000.00
BNKZMicroSectorsTM U.S. Big Banks I20200109ETN26.80
BNOVInnovator S&P 500 Buffer ETF -20200109ETF28.5119.0819.0819.080.000.00
BNSBank of Nova Scotia20200109A1.841.95-0.030.111.981.84
BNSOBonso Electronic International20200109A61.9443.7643.7643.760.000.00
BOCHBank of Commerce Holdings (CA)20200109A73.2756.6250.5850.746.035.88
BOCTInnovator S&P 500 Buffer ETF -20200109ETF13.057.597.487.470.120.12
BOHBank of Hawaii Corp.20200109A12.306.290.812.455.483.84
BOKFBOK Financial Corp20200109A13.305.634.124.501.511.13
BOMNBoston Omaha Corporation Class20200109A68.9745.3830.5232.7414.8612.64
BONDPIMCO Active Bond Exchange-Trad20200109ETF2.912.011.551.640.460.37
BOOMDMC Global Inc. Common Stock20200109A28.0716.948.299.338.657.61
BOOTBoot Barn Holdings, Inc.20200109A12.748.333.814.244.524.09
BORRBorr Drilling Limited Common sh20200109A119.45152.84152.91151.83-0.071.01
BOSCB.O.S. Better On-Line Solutions20200109A129.92182.7584.2479.9698.50102.78
BOSSGlobal X Founder-Run Companies20200109ETF28.797.457.457.450.000.00
BOTJBank of the James Financial Gro20200109A327.55204.82204.13204.130.690.69
BOTZGlobal X Funds Global X Robotic20200109ETF4.7111.40-1.829.9813.221.43
BOUTInnovator IBD Breakout Opportun20200109ETF41.8721.3721.2319.270.142.10
BOXBOX, INC.20200109A6.465.970.312.555.663.42
BOXLBoxlight Corporation Class A Co20200109A116.87140.1882.33100.0357.8540.15
BPFHBoston Private Financial Holdin20200109A8.8812.901.194.4511.708.45
BPMCBlueprint Medicines Corporation20200109A23.6015.756.097.749.668.02
BPMPBP Midstream Partners LP Common20200109A19.988.591.313.247.285.35
BPMXBioPharmX Corporation20200109A82.1381.3576.0375.745.325.61
BPOPPopular Inc20200109A6.393.940.721.573.212.37
BPRNThe Bank of Princeton20200109A252.48131.6444.6460.8187.0070.83
BPTBP Prudhoe Bay Royalty Trust20200109A44.5333.2021.5221.6411.6811.55
BPTHBio-Path Holdings Inc20200109A90.3877.8328.0533.5149.7844.32
BPYBrookfield Property Partners L.20200109A5.565.842.472.433.383.42
BRBroadridge Financial Solutions20200109A7.964.230.911.513.322.72
BRBRBellRing Brands, Inc.20200109A22.328.425.976.002.452.42
BRBSBlue Ridge Bankshares, Inc.20200109A238.1287.0287.0287.020.000.00
BRCBrady Corporation20200109A13.705.00-0.501.785.503.22
BREWCraft Brew Alliance, Inc.20200109A7.584.615.124.09-0.530.51
BRFVanEck Vectors Brazil Small-Cap20200109ETF54.4355.1527.2754.3327.880.82
BRGBluerock Residential Growth REI20200109A19.028.084.795.143.302.94
BRIDBridgford Foods Corp20200109A319.27207.78-103.88-12.61311.66220.39
BRKABerkshire Hathaway Inc.20200109A
BRKBBERKSHIRE HATHAWAY Class B20200109A1.831.470.610.720.850.75
BRKLBrookline Bancorp Inc20200109A12.0433.366.391.7726.9631.59
BRKRBruker Corporation20200109A10.1715.002.092.3312.9112.67
BRKSBrooks Automation Inc20200109A13.549.743.285.646.464.10
BRMKBroadmark Realty Capital Inc. C20200109A9.385.372.363.283.012.10
BRNBarnwell Industries, Inc.20200109A189.45189.70161.49166.3428.2123.36
BROBrown & Brown, Inc.20200109A2.701.760.440.721.321.04
BROGBrooge Energy Limited Ordinary20200109A179.23191.91132.14114.1059.7777.81
BRPBRP Group, Inc. Class A Common20200109A36.7016.256.746.939.519.32
BRPABig Rock Partners Acquisition C20200109A2928.67
BRTBRT Apartments Corp20200109A74.0986.6123.0023.2263.6163.39
BRXBRIXMOR PROPERTY GROUP INC.20200109A5.124.871.902.442.972.43
BRYBerry Corporation (bry) Common20200109A21.5923.783.203.4720.5820.31
BRZUDirexion Daily MSCI Brazil Bull20200109ETF4.873.521.621.391.902.13
BSAEInvesco BulletShares 2021 USD E20200109ETF36.2342.3642.3642.360.000.00
BSBEInvesco BulletShares 2022 USD E20200109ETF38.4830.5530.5530.550.000.00
BSCEInvesco BulletShares 2023 USD E20200109ETF39.0130.6926.9627.473.743.22
BSCKInvesco BulletShares 2020 Corpo20200109ETF5.175.494.884.880.610.60
BSCLInvesco BulletShares 2021 Corpo20200109ETF4.724.374.244.270.130.10
BSCMInvesco BulletShares 2022 Corpo20200109ETF4.653.573.563.560.010.01
BSCNInvesco BulletShares 2023 Corpo20200109ETF5.284.864.644.700.220.16
BSCOInvesco BulletShares 2024 Corpo20200109ETF6.614.824.213.360.611.46
BSCPInvesco BulletShares 2025 Corpo20200109ETF14.598.067.857.920.200.14
BSCQInvesco BulletShares 2026 Corpo20200109ETF14.6110.016.796.793.213.21
BSCRInvesco BulletShares 2027 Corpo20200109ETF16.5412.5710.2410.212.342.36
BSCSInvesco BulletShares 2028 Corpo20200109ETF20.0812.9411.3612.451.580.49
BSCTInvesco BulletShares 2029 Corpo20200109ETF22.1230.9430.9030.900.040.04
BSDEInvesco BulletShares 2024 USD E20200109ETF40.88111.18-57.49-164.91168.67276.10
BSEPInnovator S&P 500 Buffer ETF -20200109ETF30.8594.3998.2298.22-3.82-3.82
BSETBassett Furniture Industries I20200109A66.1644.4118.5019.7225.9124.69
BSGMBioSig Technologies, Inc. Commo20200109A97.18100.4335.9335.6664.5064.77
BSIGBrightSphere Investment Group I20200109A15.087.283.694.443.592.83
BSJKInvesco BulletShares 2020 High20200109ETF5.519.208.768.500.430.69
BSJLInvesco BulletShares 2021 High20200109ETF5.634.944.214.500.730.44
BSJMInvesco BulletShares 2022 High20200109ETF5.984.854.004.480.850.37
BSJNInvesco BulletShares 2023 High20200109ETF4.184.324.024.050.290.27
BSJOInvesco BulletShares 2024 High20200109ETF4.106.646.546.550.090.08
BSJPInvesco BulletShares 2025 High20200109ETF4.052.192.142.130.060.07
BSJQInvesco BulletShares 2026 High20200109ETF4.401.470.901.070.570.41
BSJRInvesco BulletShares 2027 High20200109ETF17.7571.8271.8271.820.000.00
BSMBlack Stone Minerals, L.P.20200109A16.8414.6113.7713.240.841.37
BSMLInvesco BulletShares 2021 Munic20200109ETF5.404.163.243.240.930.93
BSMMInvesco BulletShares 2022 Munic20200109ETF5.536.246.246.240.000.00
BSMNInvesco BulletShares 2023 Munic20200109ETF10.366.586.976.10-0.390.48
BSMOInvesco BulletShares 2024 Munic20200109ETF6.706.456.456.450.000.00
BSMPInvesco BulletShares 2025 Munic20200109ETF8.976.9310.0610.06-3.12-3.12
BSMQInvesco BulletShares 2026 Munic20200109ETF12.9813.5013.5013.500.000.00
BSMRInvesco BulletShares 2027 Munic20200109ETF11.954.96-2.534.367.490.60
BSMSInvesco BulletShares 2028 Munic20200109ETF13.0119.8419.8419.840.000.00
BSMTInvesco BulletShares 2029 Munic20200109ETF13.467.766.946.940.810.81
BSQRBSQUARE Corporation20200109A422.14214.17136.14144.9578.0369.21
BSRRSierra Bancorp20200109A51.8725.2016.1517.729.057.48
BSTCBioSpecifics Technologies Corp.20200109A61.2526.7911.4113.8815.3912.91
BSVVanguard Short-Term Bond ETF20200109ETF1.240.860.680.660.180.19
BSVNBank7 Corp. Common stock20200109A109.6150.3244.3144.536.015.79
BSXBoston Scientific Corp.20200109A2.274.422.152.152.272.27
BTAIBioXcel Therapeutics, Inc. Comm20200109A130.0086.1647.9151.7638.2534.40
BTALAGFiQ U.S. Market Neutral Anti-20200109ETF16.2312.898.9710.103.922.79
BTEBaytex Energy Corporation20200109A70.0766.6824.6326.5841.9740.03
BTECPrincipal Healthcare Innovators20200109ETF57.5432.0630.8627.841.204.22
BTGB2Gold Corp.20200109A26.2920.249.4111.2010.839.04
BTNBallantyne Strong, Inc20200109A77.5865.1156.2556.258.878.87
BTUPeabody Energy Corporation20200109A14.6714.62-0.403.1015.0211.53
BUGGlobal X Cybersecurity ETF20200109ETF41.0659.7942.0234.0617.7725.73
BULPacer US Cash Cows Growth ETF20200109ETF30.5244.1044.0844.070.020.03
BURLBURLINGTON STORES, INC.20200109A8.114.853.063.171.781.67
BUSEFirst Busey Corporation Class A20200109A9.919.371.071.578.307.80
BUYUSCF SummerHaven SHPEI Index Fu20200109ETF93.93
BUYNUSCF SummerHaven SHPEN Index Fu20200109ETF59.6246.3946.3946.390.000.00
BVBrightView Holdings, Inc. Commo20200109A38.4721.537.7012.4113.839.12
BVALBrand Value ETF20200109ETF16.217.878.878.87-1.00-1.00
BVSNBroadvision Inc Com20200109A415.35353.28201.94251.70151.35101.58
BWBabcock & Wilcox Enterprises, I20200109A75.7231.4212.9412.3018.4819.12
BWABorgWarner Inc.20200109A3.883.261.190.942.072.32
BWBBridgewater Bancshares, Inc. Co20200109A34.4139.6915.7014.4423.9925.26
BWENBroadwind Energy Inc20200109A147.11232.7630.5433.09202.22199.66
BWFGBankwell Financial Group Inc20200109A77.7435.3223.4629.4811.875.84
BWXSPDR Bloomberg Barclays Interna20200109ETF4.566.436.076.070.360.36
BWXTBWX Technologies, Inc.20200109A7.523.850.240.493.613.36
BWZSPDR Bloomberg Barclays Short T20200109ETF33.068.298.047.970.260.32
BXThe Blackstone Group Inc. Class20200109A2.711.930.480.611.441.32
BXCBlueLinx Holdings Inc.20200109A46.9223.796.427.4217.3616.37
BXGBluegreen Vacations Corporation20200109A34.6837.396.767.0830.6330.31
BXMTBlackstone Mortgage Trust, Inc.20200109A2.902.131.031.081.101.05
BXPBoston Properties, Inc.20200109A4.733.221.341.621.891.60
BXRXBaudax Bio, Inc. Common Stock20200109A167.6079.4540.7241.9538.7237.50
BXSBancorpSouth, Inc.20200109A6.697.721.903.135.824.59
BYByline Bancorp, Inc. Common Sto20200109A19.938.064.965.063.103.00
BYDBoyd Gaming Corporation20200109A6.276.071.292.614.793.47
BYFCBroadway Financial Corp/Del20200109A436.18307.40307.40307.400.000.00
BYLDiShares Yield Optimized Bond ET20200109ETF9.775.45-1.320.166.775.29
BYNDBeyond Meat, Inc. Common Stock20200109A10.276.802.163.734.643.08
BYSIBeyondSpring Inc. Ordinary Shar20200109A104.5958.3723.4832.8134.8925.56
BZHBeazer Homes USA, Inc. New20200109A19.9411.034.275.696.765.34
BZQProShares UltraShort MSCI Brazi20200109ETF5.454.464.752.41-0.292.06
CCitigroup Inc.20200109A1.321.614.281.64-2.67-0.03
CAAPCorporacion America Airports S.20200109A56.8826.5011.7613.0914.7413.41
CAASChina Automotive Systems, Inc.20200109A152.76119.94101.3799.2518.5720.70
CABACabaletta Bio, Inc. Common Stoc20200109A238.13112.7776.4572.2536.3240.52
CABOCable One, Inc.20200109A4.4414.4014.3115.160.41-0.19
CACCamden National Corporation20200109A46.6823.4616.7017.486.765.99
CACCCredit Acceptance Corp20200109A22.229.514.144.885.374.63
CACGClearBridge All Cap Growth ETF20200109ETF26.0016.3814.2515.532.130.85
CACICACI INTERNATIONAL CLA20200109A20.587.740.523.447.224.30
CADECadence Bancorporation20200109A5.934.33-0.44-0.504.764.82
CAECAE INC20200109A4.154.231.912.342.321.89
CAGConagra Brands, Inc.20200109A3.533.042.662.600.370.44
CAHCardinal Health, Inc.20200109A3.783.630.460.243.183.39
CAICAI International, Inc.20200109A52.0019.849.279.3110.5710.53
CAKECheesecake Factory (The)20200109A8.096.185.365.110.821.07
CALCaleres Inc20200109A15.598.481.892.446.596.04
CALACalithera Biosciences, Inc20200109A63.2036.0120.6418.7015.3717.34
CALFPacer US Small Cap Cash Cows 1020200109ETF6.9311.2212.2710.95-1.050.27
CALMCal-Maine Foods Inc20200109A8.985.25-1.29-0.996.546.24
CALXCALIX, INC.20200109A17.9812.890.562.7812.3210.11
CAMPCalAmp Corp.20200109A19.2112.235.425.206.817.03
CAMTCamtek Ltd20200109A24.5516.783.934.2312.8512.55
CAPEiPath Shiller CAPE ETN20200109ETN10.194.292.882.601.411.36
CAPLCrossAmerica Partners LP Common20200109A58.1236.2713.3817.8622.8918.41
CAPRCapricor Therapeutics Inc20200109A176.49127.7750.5454.3877.2373.38
CARAvis Budget Group, Inc.20200109A11.5815.996.5313.129.462.87
CARACara Therapeutics, Inc.20200109A18.1617.295.149.1412.158.15
CARECARTER BANK & TRUST MARTINSVILL20200109A158.0165.8352.7153.4113.1112.42
CARGCarGurus, Inc. Class A Common S20200109A13.237.864.795.543.072.32
CAROCarolina Financial Corp.20200109A12.5436.1317.2717.4218.8618.71
CARSCars.com Inc. Common Stock20200109A13.096.1012.9411.87-6.84-5.77
CARVCarver Bancorp, Inc.20200109A216.28147.66147.66147.660.000.00
CARZFirst Trust NASDAQ Global Auto20200109ETF32.3513.0513.9713.97-0.92-0.92
CASACasa Systems, Inc. Common Stock20200109A31.5628.845.054.5823.8024.43
CASHMeta Financial Group, Inc.20200109A11.095.050.412.034.643.03
CASICASI Pharmaceuticals, Inc.20200109A63.8935.6630.3030.085.355.58
CASSCass Information Systems Inc20200109A44.5325.3614.8616.6110.508.75
CASYCasey's General Stores Inc20200109A12.265.412.092.613.332.80
CATCaterpillar Inc.20200109A3.113.460.961.032.502.44
CATBCatabasis Pharmaceuticals, Inc20200109A71.29101.9260.7458.3841.1843.54
CATCCAMBRIDGE BANCORP20200109A250.89122.03105.80110.8616.2211.17
CATHGlobal X S&P 500 Catholic Value20200109ETF10.595.965.495.530.460.43
CATMCardtronics plc Class A Ordinar20200109A12.588.751.612.037.156.73
CATOCATO CORP20200109A21.1912.913.121.669.7911.25
CATSCatasys Inc. Common Stock20200109A77.0762.9737.8139.4325.1623.54
CATYCathay General Bancorp20200109A10.5655.321.761.8753.5653.45
CBChubb Limited20200109A2.762.152.512.60-0.36-0.45
CBANColony Bankcorp Inc20200109A342.63136.8352.2994.0284.5442.81
CBAYCymabay Therapeutics20200109A53.2138.1129.6229.338.498.55
CBBCincinnati Bell Inc.20200109A9.559.847.698.062.161.79
CBFVCB Financial Services, Inc. (PA20200109A184.9420.9038.6720.57-17.770.33
CBIOCatalyst Biosciences, Inc.20200109A53.5344.0619.8320.8624.2323.21
CBLCBL& Associates Properties, Inc20200109A97.3777.1962.6465.9114.5511.29
CBLICleveland Biolabs, Inc20200109A585.64347.38252.00195.2595.38152.13
CBMBCBM Bancorp, Inc.20200109A28.2128.2028.2028.200.000.00
CBMGCellular Biomedicine Group, Inc20200109A30.8030.4819.1820.4811.3010.00
CBNKCapital Bancorp, Inc.20200109A211.48126.62116.58115.5110.0411.12
CBOECboe Global Markets, Inc.20200109A6.673.931.451.742.482.19
CBONVanEck Vectors ChinaAMC China B20200109ETF89.5581.2981.2981.290.000.00
CBPOChina Biologic Products Holding20200109A36.6615.218.1510.747.064.47
CBRECBRE GROUP, INC.20200109A4.902.650.080.332.572.32
CBRLCracker Barrel Old Country Stor20200109A8.225.741.251.414.504.33
CBSHCommerce Bancshares Inc20200109A6.634.691.743.122.951.57
CBTCabot Corporation20200109A16.176.142.831.523.304.61
CBTXCBTX, Inc. Common Stock20200109A43.0519.058.209.0510.8510.00
CBUCommunity Bank System20200109A9.355.211.401.623.813.58
CBZCBIZ, Inc.20200109A10.576.045.063.770.982.27
CCThe Chemours Company20200109A7.219.243.214.666.094.59
CCBCoastal Financial Corporation20200109A227.5394.7564.1163.8030.6530.95
CCBGCapital City Bank Group Inc20200109A55.3443.9721.6221.3822.3422.58
CCCClarivate Analytics Plc Ordinar20200109A6.983.84-1.011.124.852.71
CCCLChina Ceramics Co. Ltd.20200109A187.84146.07111.17116.5434.9029.54
CCDCalamos Dynamic Convertible & I20200109A22.3610.655.495.645.165.01
CCEPCoca-Cola European Partners plc20200109A3.822.230.611.051.621.18
CCFChase Corporation20200109A137.2253.0840.5544.6512.538.43
CCHCollier Creek Holdings Class A20200109A50.27
CCICrown Castle Intl. Corp.20200109A4.153.531.451.462.082.07
CCJCameco Corporation20200109A11.578.164.354.983.793.16
CCKCrown Holdings Inc.20200109A5.583.251.121.762.131.50
CCLCarnival Corporation20200109A2.273.120.861.132.261.99
CCLPCSI Compressco LP20200109A81.4041.5523.8125.0217.7416.53
CCMPCabot Microelectronics Corp20200109A16.708.743.974.934.773.82
CCNECNB Financial Corp/PA20200109A88.0950.9642.7943.468.177.50
CCOClear Channel Outdoor Holdings,20200109A36.7026.1010.9611.0315.1415.07
CCOICogent Communications Holdings,20200109A9.733.990.610.723.383.27
CCORCore Alternative Capital20200109ETF32.1924.4424.3024.440.140.00
CCRCONSOL Coal Resources LP20200109A73.7735.8528.8824.106.9611.74
CCRCChina Customer Relations Center20200109A234.77269.29197.17202.7372.1266.56
CCRNCross Country Healthcare Inc20200109A29.6749.6316.5417.5733.0932.06
CCSCENTURY COMMUNITIES, INC.20200109A16.3612.103.584.088.528.02
CCXChurchill Capital Corp II Class20200109A32.0430.2226.7627.053.453.16
CCXIChemoCentryx, Inc.20200109A23.7417.765.005.3412.7612.41
CDAYCeridian HCM Holding20200109A10.518.866.916.261.952.61
CDCVictoryShares US EQ Income Enha20200109ETF4.463.502.653.370.850.13
CDECoeur Mining, Inc.20200109A15.6613.467.378.686.114.76
CDEVCentennial Resource Development20200109A22.3218.343.988.8114.359.52
CDKCDK Global, Inc.20200109A7.298.131.030.977.107.15
CDLVictoryShares US Large Cap High20200109ETF11.7110.8710.9210.89-0.05-0.02
CDLXCardlytics, Inc. Common Stock20200109A30.4712.937.598.895.344.05
CDMOAvid Bioservices, Inc. Common S20200109A35.3819.949.338.9810.6110.96
CDNACareDx, Inc.20200109A18.259.341.692.577.666.78
CDNSCadence Design Systems20200109A3.742.82-0.180.033.012.79
CDORCondor Hospitality Trust, Inc.20200109A12.0811.6410.9710.970.670.67
CDRCedar Realty Trust, Inc20200109A37.1529.6826.7127.712.971.97
CDTXCidara Therapeutics, Inc.20200109A120.95104.1844.9348.0359.2556.15
CDWCDW Corporation20200109A5.634.031.862.452.171.58
CDXCChromaDex Corporation20200109A55.4342.4015.3518.7727.0423.63
CDXSCodexis, Inc.20200109A14.4215.751.720.5814.0315.18
CDZICADIZ, Inc.20200109A23.1424.0912.9410.5811.1413.51
CECelanese Corporation Common Sto20200109A5.683.670.671.803.001.86
CECECeco Environmental Corp20200109A61.3835.5638.7743.00-3.22-7.44
CEFSSaba Closed-End Funds ETF20200109ETF38.2215.8511.9111.913.943.94
CEICamber Energy, Inc20200109A77.3164.9237.7445.0327.1919.90
CEIXCONSOL Energy Inc.20200109A26.0714.115.575.248.548.88
CELCellcom Israel, Ltd.20200109A77.1354.61-0.21-0.2154.8354.83
CELCCelcuity Inc. Common Stock20200109A418.05258.20236.90236.9321.3021.27
CELHCelsius Holdings, Inc. Common S20200109A38.4429.946.7710.8923.1819.05
CELPCypress Environmental Partners,20200109A187.53147.78135.90135.9511.8811.82
CEMBiShares J.P. Morgan EM Corporat20200109ETF20.7212.2811.9311.920.350.36
CEMIChembio diagnostics, Inc.20200109A107.7449.5250.2150.32-0.69-0.80
CENTCentral Garden and Pet Co20200109A29.0618.0810.979.417.108.66
CENTACentral Garden & Pet Company20200109A17.4320.624.363.9716.2716.65
CENXCentury Aluminum Co20200109A15.2614.630.791.7313.8312.90
CEPUCentral Puerto S.A. American De20200109A60.8949.9235.6334.7414.2915.19
CEQPCrestwood Equity Partners LP20200109A17.078.543.643.964.904.58
CERCCerecor Inc.20200109A111.7095.6758.7262.9236.9532.75
CERNCerner Corp20200109A3.736.174.223.331.952.85
CERSCerus Corp20200109A22.7232.7417.7218.6414.9814.13
CETVCentral European Media Enterpri20200109A22.3715.2814.7714.770.510.51
CETXCEMTREX INC.20200109A144.45161.6596.05135.8865.6025.77
CEVACEVA Inc.20200109A22.6416.146.756.719.399.42
CEWWisdomTree Emerging Currency S20200109ETF40.3034.6632.3134.462.350.20
CEYVictoryShares Emerging Market H20200109ETF27.3615.0214.8115.020.210.00
CEZVictoryShares Emerging Market V20200109ETF24.9936.8511.3411.5425.5125.31
CFCF Industries Holding, Inc.20200109A5.022.590.901.261.681.33
CFAVictoryShares US 500 Volatility20200109ETF4.985.372.813.002.562.37
CFBCrossFirst Bankshares, Inc. Com20200109A94.0740.6931.2937.639.403.06
CFBICommunity First Bancshares, Inc20200109A437.99290.36256.66256.6633.7033.70
CFBKCentral Federal Corporation20200109A64.7527.5727.5627.570.010.00
CFFACF Finance Acquisition Corp. Cl20200109A19.8219.9118.9618.960.950.95
CFFIC&F Financial Corp20200109A162.48126.97126.98126.97-0.020.00
CFFNCapitol Federal Financial, Inc.20200109A8.456.952.161.574.795.37
CFGCitizens Financial Group, Inc.20200109A2.553.291.671.451.621.85
CFMSConformis, Inc. Common Stock20200109A88.5267.8830.2525.9237.6341.96
CFOVictoryShares US 500 Enhanced V20200109ETF5.973.102.312.450.790.65
CFRCullen/Frost Bankers Inc.20200109A8.204.922.322.712.602.21
CFRXContraFect Corporation20200109A107.8877.6025.6226.4751.9851.13
CFXColfax Corporation20200109A6.465.332.402.802.942.53
CGThe Carlyle Group Inc. Common S20200109A5.823.901.200.772.713.13
CGACHINA GREEN AGRICULTURE INC20200109A148.99124.6382.8587.0341.7837.60
CGBDTCG BDC, Inc. Common Stock20200109A13.4410.684.845.865.854.82
CGCCanopy Growth Corporation Commo20200109A10.718.272.693.675.584.60
CGENCompugen Ltd20200109A49.6031.278.407.9822.8723.29
CGIXCancer Genetics, Inc. Common St20200109A114.2977.8431.9442.5345.9035.31
CGNXCognex Corp20200109A7.7116.68-2.180.2618.8616.42
CGOCalamos Global Total Return Fun20200109A30.1016.185.826.5510.369.63
CGWInvesco S&P Global Water Index20200109ETF8.455.675.785.48-0.110.18
CHADDirexion Daily CSI 300 China A20200109ETF13.208.627.307.431.311.19
CHAPChaparral Energy, Inc.20200109A134.36122.3789.5897.9332.7924.44
CHAUDirexion Daily CSI 300 China A20200109ETF4.364.570.301.504.273.07
CHCIComstock Holding Companies, Inc20200109A941.97885.72868.25868.2517.4617.46
CHCOCity Holding Co20200109A18.847.184.314.632.872.55
CHCTCommunity Healthcare Trust Inco20200109A21.9710.133.523.506.616.63
CHDChurch & Dwight Co., Inc.20200109A3.172.741.201.431.551.31
CHDNChurchill Downs Inc20200109A14.154.991.731.793.263.21
CHEChemed Corporation20200109A30.3116.7013.0713.443.643.25
CHEFThe Chef's Warehouse Inc20200109A19.037.192.392.454.814.74
CHEKCheck-Cap Ltd.20200109A156.51117.7379.9986.3037.7431.43
CHEPAGFiQ U.S. Market Neutral Value20200109ETF191.99
CHFSCHF Solutions, Inc. Common Stoc20200109A171.13101.8369.0965.3232.7436.51
CHGGCHEGG, INC.20200109A6.333.220.591.032.642.19
CHGXChange Finance U.S. Large Cap F20200109ETF19.409.849.849.840.000.00
CHHChoice Hotels Intnl.20200109A6.093.150.860.952.292.20
CHICalamos Convertible Opportuniti20200109A15.1912.235.195.367.046.87
CHICGlobal X MSCI China Communicati20200109ETF253.6866.16100.62100.62-34.45-34.45
CHIEGlobal X MSCI China Energy ETF20200109ETF728.73232.67148.46164.9684.2167.70
CHIHGlobal X MSCI China Health Care20200109ETF44.6724.8116.5916.598.228.22
CHIIGlobal X MSCI China Industrials20200109ETF276.7221.4821.4821.480.000.00
CHIKGlobal X MSCI China Information20200109ETF60.45233.32148.75232.8384.570.49
CHILGlobal X MSCI China Large-Cap 520200109ETF42.26527.57527.57527.570.000.00
CHIMGlobal X MSCI China Materials E20200109ETF229.15121.37121.37121.370.000.00
CHIQGlobal X MSCI China Consumer Di20200109ETF19.7129.837.077.3922.7622.44
CHIRGlobal X MSCI China Real Estate20200109ETF33.8621.2621.2621.260.000.00
CHISGlobal X MSCI China Consumer St20200109ETF50.0251.1331.4732.3019.6618.84
CHIUGlobal X MSCI China Utilities E20200109ETF47.9741.1941.1941.190.000.00
CHIXGlobal X MSCI China Financials20200109ETF50.3636.7034.2734.262.432.44
CHKChesapeake Energy Corp.20200109A7.0210.204.617.395.612.77
CHKPCheck Point Software Technologi20200109A4.665.873.813.482.062.39
CHMAChiasma, Inc. Common Stock20200109A35.2631.200.238.2030.9723.00
CHMGChemung Financial Corp20200109A185.0646.177.7918.9238.3927.26
CHMICHERRY HILL MORTGAGE INVESTMENT20200109A10.105.732.732.723.003.00
CHNALoncar China BioPharma ETF20200109ETF38.2714.2514.3514.25-0.100.00
CHNGChange Healthcare Inc. Common S20200109A19.7612.069.8710.852.181.21
CHNRChina Natural Resources, Inc.20200109A288.21578.78425.12429.90153.66148.87
CHRACharah Solutions, Inc Common St20200109A199.34122.7489.5589.6933.2033.06
CHRSCoherus BioSciences, Inc.20200109A14.2315.390.01-1.6615.3817.05
CHRWC.H. Robinson Worldwide, Inc.20200109A4.895.53-0.060.035.595.50
CHSChicos FAS, Inc.20200109A23.9420.2111.299.438.9110.77
CHTRCharter Comm Inc Del CL A New20200109A7.045.686.066.38-0.38-0.70
CHUYChuy's Holdings, Inc. Common St20200109A30.3416.669.039.217.627.45
CHWCalamos Global Dynamic Income F20200109A21.3614.325.084.619.249.71
CHWYChewy, Inc.20200109A9.638.015.805.502.212.52
CHYCalamos Convertible and High In20200109A11.457.112.825.064.292.05
CICIGNA Corporation20200109A5.582.300.960.931.341.36
CIACitizens, Inc.20200109A36.5427.1019.7818.247.328.86
CIBRFirst Trust Exchange-Traded Fun20200109ETF11.5814.398.879.935.524.46
CIDVictoryShares International Hig20200109ETF30.2122.5422.5822.58-0.04-0.04
CIDMCinedigm Corp.20200109A373.35322.53293.17293.4129.3629.12
CIENCiena Corporation20200109A3.216.304.101.212.205.09
CIFSChina Internet Nationwide Finan20200109A112.29113.2681.9582.2031.3131.06
CIGIColliers International Group In20200109A15.607.98-1.37-1.709.359.69
CILVictoryShares International Vol20200109ETF25.888.468.468.460.000.00
CIMChimera Investment Corp.20200109A4.864.851.962.252.892.60
CINFCincinnati Financial Corp20200109A4.347.890.120.607.777.30
CINRCINER RESOURCES LP20200109A35.8516.9614.8615.392.101.57
CIOCITY OFFICE REIT, INC.20200109A12.137.774.695.053.082.73
CIRCIRCOR International, Inc20200109A23.0211.882.285.849.606.04
CITCIT Group Inc.20200109A6.246.804.372.582.434.22
CIVBCivista Bancshares, Inc.20200109A39.2629.106.9312.0022.1717.10
CIXComp X International Inc.20200109A197.86131.404.35124.12127.047.27
CIZVictoryShares Developed Enhance20200109ETF16.6018.4116.8017.721.610.68
CIZNCitizens Holding Co.20200109A171.13169.67169.67169.670.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200109A92.0067.7834.0548.1433.7319.64
CKHSeacor Holdings Inc.20200109A43.2918.077.309.0710.779.00
CKPTCheckpoint Therapeutics, Inc. C20200109A152.92114.8171.7174.1243.1140.70
CKXCKX Lands, Inc.20200109A907.67
CLColgate-Palmolive Company20200109A1.762.060.860.581.201.48
CLARClarus Corporation Common Stock20200109A37.2229.7611.9212.7917.8416.97
CLBCore Laboratories N.V.20200109A12.145.795.094.810.700.98
CLBKColumbia Financial, Inc. Common20200109A8.9030.495.691.3824.8029.11
CLBSCaladrius Biosciences, Inc. Com20200109A236.44107.1516.9615.1590.1992.01
CLCTCollectors Universe20200109A48.2145.3812.3412.8033.0432.58
CLDBCORTLAND BNCP CRTLD OHIO20200109A445.31470.61470.61470.610.000.00
CLDRCloudera, Inc.20200109A8.519.643.783.075.876.59
CLDTCHATHAM LODGING TRUST20200109A13.156.953.283.543.673.40
CLDXCelldex Therapeutics, Inc20200109A71.8452.3229.1127.5823.2124.73
CLFCleveland-Cliffs Inc.20200109A13.0411.675.136.416.545.26
CLFDClearfield, Inc.20200109A61.2234.6024.0824.4510.5210.15
CLGXCorelogic, Inc.20200109A8.393.71-4.510.668.223.06
CLHClean Harbors, Inc20200109A11.037.165.735.171.431.99
CLIMack-Cali Realty Corp.20200109A13.007.774.664.853.112.92
CLIRClearSign Technologies Corporat20200109A195.34153.3970.9066.8682.4986.53
CLIXProShares Long Online/Short Sto20200109ETF20.5810.549.559.660.990.88
CLMTCalumet Specialty Products Part20200109A46.6642.7015.1011.2227.6031.48
CLNCColony Credit Real Estate, Inc.20200109A21.5310.134.230.375.909.76
CLNEClean Energy Fuels Corp.20200109A38.4731.9712.8511.3919.1220.58
CLNYColony Capital, Inc. Class A C20200109A20.7017.024.864.8612.1612.16
CLOUGlobal X Cloud Computing ETF20200109ETF15.7729.3317.8318.1911.5011.14
CLPRClipper Realty Inc. Common Stoc20200109A62.1841.5722.5022.5319.0719.04
CLPSCLPS Incorporation Common Stock20200109A322.82344.19270.75273.6373.4470.57
CLRCONTINENTAL RESOURCES INC.20200109A6.555.821.832.333.993.50
CLRBCellectar Biosciences INC NEW20200109A137.8298.6070.1065.5928.5033.01
CLRGIQ Chaikin U.S. Large Cap ETF20200109ETF16.0023.3724.4924.49-1.12-1.12
CLROClearOne, Inc. (DE) Common Stoc20200109A661.77511.96501.60501.6010.3610.36
CLSCelestica, Inc.20200109A12.4313.213.316.579.906.64
CLSDClearside Biomedical, Inc. Comm20200109A96.2268.9041.8443.0627.0525.83
CLSNCelsion Corporation20200109A99.44115.9560.4771.2255.4844.73
CLTLInvesco Treasury Collateral ETF20200109ETF1.562.25-0.941.403.200.85
CLUBTown Sports International Holdi20200109A158.95111.4679.4484.2432.0327.22
CLVSClovis Oncology, Inc.20200109A16.1819.4912.9813.586.515.91
CLWClearwater Paper Corporation20200109A31.2313.405.135.348.278.06
CLWTEuro Tech Holdings Co Ltd. New20200109A328.72215.29229.41229.41-14.13-14.13
CLXClorox Company20200109A3.812.270.420.691.851.58
CLXTCalyxt, Inc. Common Stock20200109A73.9841.9818.0218.1823.9623.80
CMCanadian Imperial Bank of Comme20200109A2.211.290.430.510.860.78
CMAComerica Incorporated20200109A4.943.290.651.542.641.74
CMBMCambium Networks Corporation Or20200109A295.83132.3083.2596.7849.0435.52
CMBSiShares CMBS ETF20200109ETF15.8712.8711.2311.181.641.70
CMCCommercial Metals Company20200109A5.064.766.417.02-1.65-2.25
CMCLCaledonia Mining Corporation Pl20200109A100.5747.8534.5538.2113.309.64
CMCOColumbus McKinnon Corp/NY20200109A23.9910.102.213.537.896.57
CMCSAComcast Corp20200109A2.252.81-1.511.224.321.59
CMCTCIM Commercial Trust Corp.20200109A61.1419.9016.2317.273.672.63
CMDCantel Medical Corporation20200109A13.917.402.333.335.074.07
CMDYiShares Bloomberg Roll Select C20200109ETF70.0135.3235.9435.53-0.62-0.21
CMECME Group Inc.20200109A4.932.490.321.202.171.28
CMFiShares California Muni Bond ET20200109ETF2.661.771.561.590.210.18
CMGChipotle Mexican Grill, Inc.20200109A9.606.072.753.453.322.62
CMICummins Inc.20200109A5.105.262.672.852.592.42
CMLSCumulus Media Inc. Class A Comm20200109A105.6638.7719.3020.9319.4717.84
CMOCapstead Mortgage Corp.20200109A12.9610.7710.4510.820.31-0.05
CMPCompass Minerals International,20200109A13.226.110.720.225.385.89
CMPRCimpress PLC Ordinary Shares (I20200109A19.2010.312.452.367.867.95
CMRECostamare Inc.20200109A11.337.732.222.545.515.19
CMRXChimerix, Inc.20200109A53.1652.2115.6619.6236.5532.59
CMSCMS Energy Corporation20200109A2.382.950.300.272.662.68
CMTCore Molding Technologies, Inc.20200109A300.34189.20175.32175.3213.8813.88
CMTLComtech Telecommunications20200109A19.8911.609.754.311.857.29
CNXtrackers MSCI All China Equity20200109ETF19.4817.2417.0017.180.240.05
CNACNA Financial Corporation20200109A14.238.624.695.553.933.07
CNATConatus Pharmaceuticals Inc.20200109A79.59119.6190.0899.0429.5220.57
CNBSAmplify Seymour Cannabis ETF20200109ETF47.3093.2882.1693.2811.120.00
CNCCentene Corporation20200109A3.402.170.981.121.191.04
CNCEConcert Pharmaceuticals, Inc.20200109A43.5529.944.986.4924.9623.46
CNCRLoncar Cancer Immunotherapy ETF20200109ETF28.4114.612.472.7412.1411.87
CNDTConduent Incorporated Common St20200109A17.7717.716.185.7711.5411.95
CNETChinaNet Online Holdings Inc.20200109A177.25115.4597.01100.1118.4415.34
CNFRConifer Holdings, Inc20200109A204.342.042.042.040.000.00
CNHICNH INDUSTRIAL N.V.20200109A9.097.361.692.545.654.81
CNICanadian National Railway20200109A2.191.530.390.621.130.91
CNKCinemark Holdings, Inc.20200109A6.369.978.487.581.502.39
CNMDCONMED Corporation20200109A15.628.623.894.804.733.82
CNNECannae Holdings, Inc. Common St20200109A12.045.853.031.262.824.60
CNOCNO Financial Group, Inc.20200109A5.886.701.292.075.414.63
CNOBCenter Bancorp Inc20200109A25.2016.713.919.7812.806.93
CNPCenterPoint Energy, Inc.20200109A3.833.180.200.382.982.80
CNQCanadian Natural Resources Limi20200109A3.233.190.900.812.302.39
CNRCornerstone Building Brands, In20200109A22.9214.393.58-1.9910.8116.38
CNRGSPDR S&P Kensho Clean Power ETF20200109ETF15.3636.5425.0725.4511.4711.09
CNSCohen & Steers Inc.20200109A13.128.035.135.322.902.72
CNSLConsolidated Communications Hol20200109A26.3024.206.008.0518.2016.15
CNSPCNS Pharmaceuticals, Inc. Commo20200109A114.8662.5554.7454.887.807.67
CNSTConstellation Pharmaceuticals,20200109A70.1340.6114.9019.1525.7121.46
CNTGCentogene N.V. Common Shares20200109A282.71182.4655.2182.50127.2699.96
CNTYCentury Casinos Inc20200109A37.1757.135.014.8652.1252.28
CNXCNX Resources Corporation20200109A13.2112.925.906.697.046.23
CNXMCNX Midstream Partners LP20200109A14.326.870.420.666.456.21
CNXNPC Connection Inc20200109A18.5712.463.124.449.358.02
CNXTVanEck Vectors ChinaAMC SME-Chi20200109ETF10.4438.4136.5036.901.911.51
CNYAiShares MSCI China A ETF20200109ETF21.8010.027.416.442.623.58
COGlobal Cord Blood Corporation20200109A44.1834.5927.8230.266.774.34
COCPCocrystal Pharma, Inc. Common S20200109A502.59344.59195.17164.14149.42180.46
CODACoda Octopus Group, Inc. Common20200109A65.2446.6929.6429.8817.0516.81
CODICompass Diversified Holdings Sh20200109A19.3415.4514.0514.141.401.30
CODXCo-Diagnostics, Inc. Common Sto20200109A142.08109.4373.9673.8835.4735.56
COFCapital One Financial20200109A3.204.87-0.23-0.175.105.04
COGCabot Oil & Gas Corp.20200109A5.995.512.092.533.422.98
COHNCohen & Company Inc20200109A599.30512.27409.24409.24103.03103.03
COHRCoherent Inc20200109A16.267.573.864.043.713.53
COHUCohu Inc20200109A17.4454.432.502.6051.9351.83
COKECoca-Cola Consolidated, Inc. Co20200109A84.3042.3032.9834.629.087.47
COLBColumbia Banking Systems Inc20200109A9.3410.360.470.549.899.82
COLDAmericold Realty Trust20200109A4.103.370.710.822.662.55
COLLCollegium Pharmaceutical, Inc.20200109A32.5935.666.279.7829.3925.89
COLMColumbia Sportswear Co20200109A7.754.131.712.112.422.02
COMDirexion Auspice Broad Commodit20200109ETF30.6322.4923.2322.49-0.740.00
COMBGraniteShares Bloomberg Commodi20200109ETF27.0915.0914.8714.920.230.17
COMMCommScope Holding Company, Inc.20200109A7.446.911.773.615.143.30
COMTiShares Commodities Select Stra20200109ETF12.4310.519.199.431.321.08
CONECyrusOne Inc Common Stock20200109A7.606.35-0.071.076.425.28
CONNConn's Inc.20200109A14.1010.146.246.533.903.61
COOThe Cooper Companies, Inc.20200109A10.354.253.052.851.201.40
COOPMr. Cooper Group Inc. Common St20200109A17.6927.782.855.2924.9322.50
COPConocoPhillips20200109A2.652.901.571.821.331.08
COPXGlobal X Copper Miners ETF (NEW20200109ETF34.1218.7012.6211.516.087.20
CORCoresite Realty Corporation20200109A9.115.271.911.813.363.47
CORECore Mark Holding Co., Inc.20200109A20.4813.570.040.5913.5212.98
CORPPIMCO Investment Grade Corporat20200109ETF5.585.915.395.320.530.59
CORRCorEnergy Infrastructure Trust,20200109A18.949.342.535.026.814.32
CORTCorcept Therapeutics Inc.20200109A13.6612.621.945.6810.686.94
CORVCorrevio Pharma Corp. Ordinary20200109A58.4391.4346.0128.1345.4263.31
COSTCostco Wholesale Corp20200109A2.212.59-0.521.213.111.38
COTYCOTY INC20200109A9.508.491.131.737.376.75
COUPCoupa Software Incorporated20200109A8.536.771.962.664.814.11
COWiPath Series B Bloomberg Livest20200109ETN18.5713.8511.1611.832.702.03
COWNCowen Inc. Class A Common Stock20200109A15.7220.042.224.0917.8215.95
COWZPacer US Cash Cows 100 ETF20200109ETF5.894.392.952.541.441.84
CPCanadian Pacific Railway20200109A5.362.550.970.911.581.64
CPACopa Holdings, S.A.20200109A12.794.481.251.733.232.75
CPAAConyers Park II Acquisition Cor20200109A456.4210.0410.0410.040.000.00
CPAHCounterpath Corp20200109A682.49113.72113.72113.720.000.00
CPBCampbell Soup Company20200109A2.832.381.020.861.361.52
CPECallon Petroleum Company20200109A23.2819.018.509.8310.509.18
CPFCentral Pacific Financial Corpo20200109A10.814.432.122.942.321.49
CPGCRESCENT POINT ENERGY CORP.20200109A21.9119.344.446.6514.8912.69
CPHCCanterbury Park Holding Corpora20200109A392.91197.83183.84183.8413.9913.99
CPHIChina Pharma Holdings, Inc.20200109A77.8991.0452.7352.5538.3138.49
CPICPI Inflation Hedged ETF20200109ETF8.673.812.722.321.091.49
CPIXCumberland Pharmaceuticals Inc20200109A141.78105.9256.8356.5849.0949.33
CPKChesapeake Utilities20200109A22.5610.589.398.561.192.02
CPLGCorePoint Lodging Inc. Common S20200109A39.2419.867.5511.6312.318.23
CPLPCapital Product Partners L.P.20200109A31.8918.98-0.96-4.1319.9523.11
CPRICapri Holdings Limited20200109A5.264.211.702.232.511.98
CPRTCopart Inc20200109A4.472.941.051.341.891.60
CPRXCatalyst Pharmaceutical Inc.20200109A22.9217.835.226.0912.6111.72
CPSCooper-Standard Automotive Inc.20200109A32.0023.808.9514.7614.869.04
CPSHCPS Technologies Corp. Common S20200109A364.16249.35168.42168.4280.9380.93
CPSIComputer Programs & Systems In20200109A27.9514.151.632.2412.5111.91
CPSSConsumer Portfolio Services20200109A199.17237.44237.44237.440.000.00
CPSTCapstone Turbine Corp20200109A98.4480.1955.2963.8524.9116.34
CPTCamden Property Trust20200109A5.172.741.741.921.000.82
CPTACapitala Finance Corp.20200109A27.3820.5313.2012.407.338.13
CPZCalamos Long/Short Equity & Dyn20200109A99.6365.3262.8662.872.462.45
CQPCheniere Energy Partners, LP20200109A31.7412.955.356.227.606.73
CQQQInvesco China Technology ETF20200109ETF7.8012.214.146.788.075.43
CRCrane Company20200109A14.446.825.375.881.450.94
CRAICRA International, Inc.20200109A72.9227.6923.5823.874.103.82
CRAKVanEck Vectors Oil Refiners ETF20200109ETF72.9925.4625.4625.460.000.00
CRBNiShares MSCI ACWI Low Carbon Ta20200109ETF23.888.807.737.721.081.08
CRBPCorbus Pharmaceuticals Holdings20200109A22.0121.477.556.4513.9115.01
CRCCalifornia Resources Corporatio20200109A13.009.454.845.674.613.78
CRDACrawford & Company Class A20200109A81.0761.6558.7758.942.872.71
CRDBCrawford & Company Class B20200109A108.5453.3838.6939.4914.6913.89
CREECree Inc20200109A8.8618.669.229.939.448.74
CREGChina Recycling Energy Corporat20200109A271.11283.71222.38235.2461.3248.47
CREXCREATIVE REALITIES, INC.20200109A991.61183.40183.40183.400.000.00
CRHMCRH Medical Corporation20200109A38.8427.6812.4211.9515.2615.73
CRICarter's Inc.20200109A8.744.282.112.282.172.00
CRISCuris Inc20200109A134.04113.5479.3088.9834.2424.56
CRKComstock Resources, Inc.20200109A30.6824.739.6814.1615.0610.57
CRLCharles River Laboratories Inte20200109A9.524.721.691.913.032.81
CRMsalesforce.com, inc.20200109A2.723.251.101.412.151.84
CRMDCorMedix Inc.20200109A48.8829.8014.6215.6815.1814.11
CRMTAmerica's Car Mart Inc20200109A39.0221.029.4510.8911.5710.12
CRNCCerence Inc. Common Stock20200109A36.9726.9417.5019.569.447.38
CRNTCeragon Networks Ltd20200109A45.3340.0030.1229.709.8910.24
CRNXCrinetics Pharmaceuticals, Inc.20200109A111.7657.2948.0847.549.219.75
CRONCronos Group Inc. Common Share20200109A14.4612.194.344.897.857.30
CROPIQ Global Agribusiness Small Ca20200109ETF46.10
CROXCrocs, Inc.20200109A7.435.393.434.191.991.21
CRSCarpenter Technology Corp20200109A17.957.523.082.884.444.64
CRSACrescent Acquisition Corp Class20200109A44.0519.7219.9519.95-0.23-0.23
CRSPCRISPR Therapeutics AG20200109A13.078.091.290.276.807.82
CRTCross Timbers Royalty Trust20200109A51.2438.2217.7419.3420.4818.89
CRTXCortexyme, Inc. Common Stock20200109A156.5984.1023.0346.2661.0737.84
CRUSCirrus Logic Inc20200109A8.307.892.963.054.934.84
CRVLCorvel Corp20200109A49.3625.8613.4814.8612.3811.00
CRVSCorvus Pharmaceuticals, Inc.20200109A104.3848.6018.6421.0229.9627.58
CRWDCrowdStrike Holdings, Inc. Clas20200109A8.536.466.353.270.113.19
CRWSCrown Crafts Inc20200109A60.7928.1024.0325.734.072.37
CRYCryoLife, Inc.20200109A19.249.827.457.342.372.48
CSAVictoryShares US Small Cap Vola20200109ETF21.618.397.637.620.760.77
CSBVictoryShares US Small Cap High20200109ETF18.689.688.958.680.731.00
CSBRChampions Oncology, Inc.20200109A150.7964.4842.5046.3721.9918.11
CSCOCisco Systems Inc20200109A2.132.541.281.321.271.22
CSDInvesco S&P Spin-Off ETF20200109ETF51.9532.7322.5123.2910.229.44
CSFVictoryShares US Discovery Enha20200109ETF11.4219.5310.3010.169.239.38
CSFLCenterState Bank Corporation Co20200109A10.1323.974.323.5619.6620.43
CSGPCoStar Group Inc20200109A20.347.573.444.114.103.39
CSGSCSG Systems International20200109A14.977.423.824.023.603.41
CSIICardiovascular Systems, Inc.20200109A14.906.161.122.105.044.06
CSIQCanadian Solar, Inc.20200109A9.297.440.34-1.147.108.58
CSLCarlisle Companies, Inc.20200109A10.743.241.031.842.221.40
CSLTCASTLIGHT HEALTH, INC.20200109A84.6292.7377.8066.0314.9426.71
CSMProShares Large Cap Core Plus20200109ETF6.563.333.103.220.230.11
CSMLIQ Chaikin U.S. Small Cap ETF20200109ETF22.6110.135.835.834.304.30
CSODCornerstone OnDemand, Inc.20200109A8.956.163.083.213.082.95
CSPICSP Inc.20200109A97.924.172.822.821.341.34
CSQCalamos Strategic Total Return20200109A16.6018.3215.5716.592.751.73
CSSEChicken Soup for the Soul Enter20200109A184.65338.75154.73154.73184.03184.03
CSTECaesarstone Ltd.20200109A27.3578.6762.5351.8816.1426.79
CSTLCastle Biosciences, Inc. Common20200109A163.6867.0830.3034.1536.7832.93
CSTMConstellium SE Class A Ordinary20200109A9.826.984.124.172.862.81
CSTRCapStar Financial Holdings, Inc20200109A28.1815.509.999.005.506.50
CSUCapital Senior Living20200109A57.0533.286.295.7426.9827.54
CSVCarriage Services, Inc.20200109A26.6112.284.206.108.086.18
CSWCCapital Southwest Corp20200109A16.589.425.575.743.853.68
CSWICSW Industrials, Inc20200109A34.2114.009.069.324.944.68
CSXCSX Corporation20200109A2.372.431.451.300.981.13
CTASCintas Corp20200109A7.248.072.232.405.845.67
CTBCooper Tire & Rubber Co.20200109A13.467.642.113.055.534.59
CTBICommunity Trust Bancorp Inc20200109A23.2810.673.123.377.547.30
CTEKCynergisTek, Inc.20200109A125.6683.5092.4692.46-8.96-8.96
CTGComputer Task Group, Inc.20200109A130.8649.0040.1141.388.907.62
CTHRCharles & Colvard Ltd20200109A97.4692.3882.9482.959.449.43
CTIBYunhong CTI Ltd. Common Stock20200109A167.32129.07116.26116.9212.8212.15
CTICCTI BioPharma Corp. (DE) Common20200109A114.06103.8653.7762.8450.0841.01
CTLCenturyLink, Inc.20200109A7.606.42-0.170.756.565.67
CTLTCATALENT, INC.20200109A7.933.881.671.722.222.16
CTMXCytomX Therapeutics, Inc.20200109A38.2823.8611.6312.0712.2311.78
CTOConsolidated-Tomoka Land Co.20200109A67.8238.3616.0117.0822.3521.28
CTRAContura Energy, Inc. Common Sto20200109A34.6830.84-17.46-8.3048.3039.13
CTRCCentric Brands Inc. Common Stoc20200109A223.78127.83104.26101.0523.5726.78
CTRECARTRUST REIT, INC.20200109A6.8315.4911.8412.023.663.48
CTRMCastor Maritime Inc. Common Sto20200109A90.5087.7067.1669.1420.5418.56
CTRNCiti Trends, Inc.20200109A34.6021.9413.8914.798.057.15
CTSCTS Corporation20200109A19.056.914.314.782.602.13
CTSHCognizant Technology Solutions20200109A2.052.700.060.112.652.59
CTSOCytosorbents Corp.20200109A52.7454.2934.6534.4419.6419.85
CTTCATCHMARK TIMBER TRUST, INC.20200109A27.0514.887.466.377.428.51
CTVACorteva, Inc. Common Stock20200109A4.802.851.181.691.671.16
CTXRCitius Pharmaceuticals Inc. Com20200109A176.00158.00117.86119.8740.1438.13
CTXSCitrix Systems Inc20200109A3.362.050.420.881.631.18
CUBCubic Corporation20200109A13.906.602.472.374.124.22
CUBAHerzfeld Caribbean Basin Fund20200109A181.58486.7861.2060.05425.58426.73
CUBECubeSmart20200109A3.483.412.451.940.971.47
CUBICUSTOMERS BANCORP INC20200109A15.238.644.224.504.424.19
CUECue Biopharma, Inc.20200109A63.8239.685.0811.3034.6028.38
CUICUI Global, Inc.20200109A264.09562.40536.03536.0326.3726.37
CULPCulp, Inc.20200109A61.3626.6318.3920.118.246.52
CUOContinental Materials Corporati20200109A346.53320.48237.99237.9982.5082.50
CUREDirexion Daily Healthcare Bull20200109ETF5.813.632.492.361.131.26
CUROCURO Group Holdings Corp.20200109A30.7916.030.371.7815.6514.25
CUTInvesco MSCI Global Timber ETF20200109ETF28.5717.1216.9016.830.230.29
CUTRCutera, Inc.20200109A28.2526.0818.0421.688.044.40
CUZCousins Properties Inc.20200109A5.372.900.600.772.302.13
CVACovanta Holding Corporation20200109A7.444.932.762.842.172.09
CVBFCVB Financial Corp20200109A5.5946.573.612.5643.0244.37
CVCOCavco Industries Inc.20200109A67.5628.7720.3923.188.385.59
CVCYCentral Valley Community Bancor20200109A48.0640.1724.8526.1415.3314.03
CVECenovus Energy Inc.20200109A10.118.080.762.267.325.81
CVEOCIVEO CORPORATION20200109A81.3271.8627.0628.2844.7143.51
CVETCovetrus, Inc. Common Stock20200109A13.178.95-0.01-0.278.959.21
CVGICommercial Vehicle Group, Inc.20200109A38.7525.4510.7210.4714.7314.98
CVGWCalavo Growers Inc20200109A19.4415.575.856.559.729.02
CVICVR ENERGY, INC.20200109A8.894.941.491.603.453.34
CVIACovia Holdings Corporation Comm20200109A97.0365.6835.7734.0229.9131.66
CVLTCommault Systems, Inc.20200109A8.183.82-0.300.494.123.33
CVLYCodorus Valley Bancorp Inc20200109A131.5486.0586.5085.27-0.440.78
CVMCel-Sci Corporation20200109A25.4048.0031.8531.0616.1416.93
CVNACarvana Co.20200109A9.286.571.742.374.834.20
CVRChicago Rivet & Machine Co.20200109A340.90135.57128.78128.786.796.79
CVSCVS HEALTH CORPORATION20200109A1.681.40-0.161.271.560.14
CVTICovenant Transportation Group,20200109A27.5212.26-2.11-3.5614.3715.82
CVUCPI Aerostructures, Inc.20200109A72.6052.6757.2057.64-4.53-4.97
CVVCVD Equipment Corp.20200109A194.1966.8725.6822.4941.1944.38
CVXChevron Corporation20200109A1.541.551.371.110.190.44
CVYInvesco Zacks Multi-Asset Incom20200109ETF21.9726.6224.5025.312.131.32
CWCurtiss-Wright Corp.20200109A11.345.451.211.464.243.99
CWBSPDR Bloomberg Barclays Convert20200109ETF1.973.312.702.840.620.47
CWBCCommunity West BanCshares20200109A552.58485.74485.74485.740.000.00
CWBRCohBar, Inc. Common Stock20200109A149.37179.1452.2962.55126.85116.59
CWCOConsolidated Water Co Inc20200109A37.8819.0411.7111.257.347.79
CWEBDirexion Daily CSI China Intern20200109ETF23.7816.9712.0612.634.914.34
CWENClearway Energy, Inc. Class C C20200109A13.592.5818.2318.34-15.65-15.76
CWENAClearway Energy, Inc. Class A20200109A18.2810.886.706.744.184.14
CWHCamping World Holdings, Inc.20200109A20.1313.216.576.536.636.68
CWISPDR MSCI ACWI ex-US ETF20200109ETF4.115.453.153.852.311.61
CWKCushman & Wakefield plc Ordinar20200109A13.068.281.401.306.896.99
CWSAdvisorShares Focused Equity ET20200109ETF33.3888.0637.3679.9850.718.09
CWSTCasella Waste Systems Inc20200109A18.9011.222.616.088.615.14
CWTCalifornia Water Service20200109A10.144.192.303.051.891.14
CXDCChina XD Plastics Company Limit20200109A156.56116.0794.4293.8321.6522.23
CXOCONCHO RESOURCES INC.20200109A7.566.562.863.903.702.67
CXPCOLUMBIA PROPERTY TRUST, INC.20200109A5.964.841.351.583.493.26
CXSEWisdomTree Trust WisdomTree Chi20200109ETF22.1615.0914.2214.510.870.58
CXWCoreCivic, Inc.20200109A10.1611.678.499.623.192.06
CYCypress Semiconductor20200109A4.274.40-0.250.854.653.55
CYANCyanotech Corp20200109A544.5795.32-12.96-12.96108.28108.28
CYBWisdomTree Chinese Yuan Strate20200109ETF13.0253.9458.9558.95-5.01-5.01
CYBECyberoptics Corp20200109A54.3767.0236.1638.0530.8628.96
CYBRCyberArk Software Ltd.20200109A9.027.733.874.513.873.23
CYCCCyclacel Pharmaceuticals, Inc20200109A122.32161.38145.75145.6915.6415.70
CYCNCyclerion Therapeutics, Inc. Co20200109A48.4037.9619.7021.0118.2616.95
CYDChina Yuchai International Ltd.20200109A33.1222.1119.5820.762.531.34
CYHCommunity Health Systems, Inc.20200109A41.5239.0015.0120.7723.9918.23
CYRNCYREN Ltd.20200109A366.67684.44129.92129.92554.52554.52
CYRXCryoPort, Inc. Common Stock20200109A26.1112.308.335.663.966.64
CYTKCytokinetics Inc.20200109A16.9813.694.112.479.5911.22
CZAInvesco Zacks Mid-Cap ETF20200109ETF13.5322.8023.0922.82-0.29-0.02
CZNCCitizens & Northern Corporation20200109A232.02138.82133.99134.164.844.66
CZRCaesars Entertainment Corporati20200109A7.356.525.545.560.980.96
CZWICitizens Community Bancorp, Inc20200109A65.1435.8434.0434.041.801.80
CZZCosan Limited20200109A7.034.450.590.853.863.60
DDominion Energy, Inc Common Sto20200109A1.764.011.161.212.852.81
DACDanaos Corporation20200109A78.9138.6113.4815.8325.1322.78
DAIOData I/O Corp20200109A139.0971.3314.0318.4857.3052.85
DAKTDaktronics Inc20200109A27.3232.1814.2811.9917.9120.19
DALDelta Air Lines, Inc.20200109A2.011.860.440.511.431.35
DALIFirst Trust DorseyWright DALI 120200109ETF25.7816.0415.0315.591.010.45
DALTAnfield Capital Diversified Alt20200109ETF20.3715.5015.2415.240.260.26
DANDana Incorporated20200109A6.575.754.144.231.611.53
DARDARLING INGREDIENTS INC.20200109A4.403.381.161.622.211.75
DAREDare Bioscience, Inc. Common St20200109A134.2380.8860.7661.1220.1219.76
DAUDExchange-Traded Notes linked to20200109ETN51.9344.6832.78-21.2311.9065.91
DAUGFT Cboe Vest U.S. Equity Deep B20200109ETF16.5357.3857.3857.380.000.00
DAXGlobal X Funds Global X DAX Ger20200109ETF66.9421.7617.4517.454.314.31
DBDeutsche Bank Aktiengesellschaf20200109A11.6410.776.726.814.053.96
DBAWXtrackers MSCI All World ex US20200109ETF25.0310.849.0810.711.760.12
DBDDiebold Nixdorf Incorporated20200109A9.9310.480.371.4710.129.02
DBEFXtrackers MSCI EAFE Hedged Equi20200109ETF2.942.251.381.110.871.14
DBEHiM DBi Hedge Strategy ETF20200109ETF25.70
DBEMXtrackers MSCI Emerging Markets20200109ETF68.0142.7047.1745.85-4.47-3.15
DBEUXtrackers MSCI Europe Hedged Eq20200109ETF3.234.461.782.212.732.30
DBEZXtrackers MSCI Eurozone Hedged20200109ETF19.5812.899.7912.263.100.62
DBGRXtrackers MSCI Germany Hedged E20200109ETF65.4632.7612.1432.7620.620.00
DBIDesigner Brands Inc.20200109A9.136.541.742.144.804.40
DBJPXtrackers MSCI Japan Hedged Equ20200109ETF7.519.977.476.052.503.91
DBLVAdvisorShares DoubleLine Value20200109ETF133.53103.51125.99125.45-22.48-21.94
DBMFiM DBi Managed Futures Strategy20200109ETF19.405.985.985.980.000.00
DBVTDBV Technologies S.A.20200109A22.2815.758.066.467.699.29
DBXDropbox, Inc. Class A20200109A5.746.693.123.053.583.64
DCARDropCar, Inc. Common Stock20200109A200.05162.7592.85119.5769.9043.17
DCHFExchange-Traded Notes linked to20200109ETN45.320.000.000.000.000.00
DCIDonaldson Company, Inc.20200109A8.216.012.092.763.923.25
DCODucommun Incorporated20200109A32.3615.218.768.636.456.58
DCOMDime Community Bancshares20200109A14.9510.44-0.74-0.9711.1811.41
DCPDCP Midstream, LP20200109A12.194.890.531.214.363.68
DCPHDeciphera Pharmaceuticals, Inc.20200109A30.4011.676.208.045.473.63
DDDuPont de Nemours, Inc. Common20200109A3.142.302.062.270.240.03
DDD3D Systems Corp20200109A10.849.911.025.338.894.56
DDGProshares Short Oil & Gas20200109ETF55.6826.5017.2916.719.219.79
DDIVFirst Trust Exchange-Traded Fun20200109ETF12.077.052.662.714.394.34
DDLSWisdomTree Dynamic Currency Hed20200109ETF20.6818.7519.5316.95-0.781.80
DDMProShares Ultra Dow3020200109ETF2.101.810.971.280.840.53
DDOGDatadog, Inc. Class A Common St20200109A13.749.534.765.244.774.29
DDSDillards Inc.20200109A15.918.222.782.865.445.36
DDWMWisdomTree Dynamic Currency Hed20200109ETF19.7517.4917.0417.040.450.45
DEDeere & Company20200109A3.942.04-0.16-0.132.202.17
DEAEasterly Government Properties,20200109A4.764.18-3.29-3.027.487.21
DEACDiamond Eagle Acquisition Corp.20200109A23.7221.1015.7617.305.353.80
DECKDeckers Outdoor Corp20200109A11.278.553.684.944.883.62
DEEFXtrackers FTSE Developed ex US20200109ETF160.2840.4040.1240.120.280.28
DEFInvesco Defensive Equity ETF20200109ETF34.3417.2016.8616.910.340.29
DEFAiShares Adaptive Currency Hedge20200109ETF18.959.759.759.750.000.00
DEIDouglas Emmett, Inc.20200109A5.213.411.571.451.841.96
DELLDell Technologies Inc.20200109A5.447.642.946.144.701.51
DEMWisdomTree Emerging Markets Hig20200109ETF6.673.582.213.061.370.53
DENNDENNY'S CORP20200109A8.1216.630.910.7915.7215.84
DESWisdomTree U.S. SmallCap Divide20200109ETF5.035.054.413.950.681.11
DESPDespegar.com, Corp.20200109A19.947.985.696.162.291.83
DEURExchange-Traded Notes linked to20200109ETN10.433.023.023.020.000.00
DEUSXtrackers Russell 1000 Comprehe20200109ETF9.286.105.765.560.340.54
DEWWisdomTree Global High Dividend20200109ETF18.0527.1717.1017.0810.0710.08
DFEWisdomTree Europe SmallCap Divi20200109ETF10.364.864.904.80-0.040.06
DFENDirexion Daily Aerospace & Defe20200109ETF15.4313.1212.9711.580.151.53
DFFNDIFFUSION PHARMACEUTICALS INC20200109A63.9681.3065.4065.1115.9016.19
DFINDonnelley Financial Solutions,20200109A24.0015.165.717.549.457.62
DFJWisdomTree Japan SmallCap Divid20200109ETF15.495.875.605.610.260.26
DFNDReality Shares DIVCON Dividend20200109ETF70.489.159.159.150.000.00
DFNLDavis Select Financial ETF20200109ETF52.0522.3619.9718.662.393.70
DFSDiscover Financial Services20200109A2.991.980.961.911.020.07
DFVLiPath US Treasury 5-year Bull E20200109ETF63.27
DFVSiPath US Treasury 5-year Bear E20200109ETF149.53
DGDollar General Corp.20200109A2.993.491.711.811.781.68
DGAZVelocityShares 3x Inverse Natur20200109ETN25.6014.417.847.936.586.48
DGBPExchange-Traded Notes linked to20200109ETN21.5214.3814.3814.380.000.00
DGICADonegal Group Inc20200109A83.2949.4943.9345.185.564.31
DGICBDonegal Group Inc20200109A739.37526.15-194.26-194.26720.40720.40
DGIIDigi International Inc20200109A23.5523.9210.3712.8713.5911.06
DGLDVelocitySharesTM 3x Inverse Gol20200109ETF5.984.200.441.803.762.40
DGLYDigital Ally, Inc. Common Stock20200109A142.32136.07135.35135.350.720.72
DGPDB Gold Double Long ETN due Feb20200109ETN37.0951.2639.4543.6111.817.65
DGREWisdomTree Trust WisdomTree Eme20200109ETF31.329.659.479.310.190.35
DGROiShares Core Dividend Growth ET20200109ETF2.393.291.501.651.791.65
DGRSWisdomTree Trust WisdomTree U.S20200109ETF23.3414.7314.4114.470.320.26
DGRWWisdomTree Trust WisdomTree U.S20200109ETF3.013.292.642.120.651.17
DGSWisdomTree Emerging Markets Sma20200109ETF7.454.324.064.010.260.31
DGTSPDR Global Dow ETF (based on T20200109ETF22.2415.368.0411.777.313.59
DGXQuest Diagnostics Inc.20200109A5.162.601.991.510.611.09
DGZDB Gold Short ETN due February20200109ETN120.3789.6690.3589.66-0.690.00
DHID.R. Horton Inc.20200109A2.512.531.260.721.271.80
DHILDiamond Hill Investment Group20200109A73.2228.3423.2423.915.104.44
DHRDanaher Corporation20200109A2.411.591.031.120.550.46
DHSWisdomTree U.S. High Dividend F20200109ETF3.212.012.041.81-0.030.20
DHTDHT HOLDINGS, INC.20200109A12.519.96-5.58-5.5615.5415.51
DHXDHI Group, Inc.20200109A55.6432.8522.4119.2410.4413.61
DIASPDR Dow Jones Industrial Avera20200109ETF0.680.600.300.360.310.25
DIALColumbia Diversified Fixed Inco20200109ETF8.785.395.373.790.021.60
DIETDefiance Next Gen Food and Agri20200109ETF29.5426.2126.2126.210.000.00
DIGProShares Ultra Oil & Gas20200109ETF5.613.560.421.363.142.20
DIMWisdomTree International MidCap20200109ETF15.515.335.315.290.020.04
DINDine Brands Global, Inc.20200109A14.105.720.661.635.064.10
DINTDavis Select International ETF20200109ETF83.4341.4936.6738.284.823.22
DIODDiodes Inc20200109A11.368.370.701.237.667.13
DISThe Walt Disney Company20200109A1.551.260.921.010.340.25
DISCADiscovery, Inc. Series A Common20200109A3.243.751.290.862.462.89
DISCBDiscovery, Inc. Series B Common20200109A2.68369.88368.10369.881.790.00
DISCKDiscovery, Inc. Series C Common20200109A3.544.811.902.182.912.64
DISHDISH Network Corp.20200109A4.1220.874.334.3216.5516.59
DIVGlobal X SuperDividend U.S. ETF20200109ETF6.749.683.268.946.420.74
DIVAAGFiQ Hedged Dividend Income Fu20200109ETF55.35178.33161.68161.6816.6616.66
DIVBiShares U.S. Dividend and Buyba20200109ETF7.263.583.693.48-0.110.10
DIVCC-Tracks Exchange Traded Notes20200109ETN559.12
DIVOAmplify CWP Enhanced Dividend I20200109ETF50.3123.3623.0622.720.310.65
DIVYReality Shares DIVS ETF20200109ETF80.0642.7057.8057.80-15.11-15.11
DJCBETRACS Bloomberg Commodity Inde20200109ETN63.18
DJCIETRACS Linked to the Bloomberg20200109ETN36.0441.7741.7741.770.000.00
DJCODaily Journal Corp20200109A112.7362.8941.8048.7220.5918.85
DJDInvesco Dow Jones Industrial Av20200109ETF35.6624.0821.3922.992.691.08
DJPiPath Bloomberg Commodity Index20200109ETN4.633.943.473.380.460.56
DJPYExchange-Traded Notes linked to20200109ETN15.9611.3911.9912.20-0.60-0.81
DKDelek US Holdings, Inc.20200109A9.437.605.626.521.981.09
DKLDELEK LOGISTICS PARTNERS, LP20200109A36.9015.969.979.665.996.29
DKSDick's Sporting Goods, Inc.20200109A4.654.202.382.421.831.78
DLADelta Apparel Inc.20200109A125.7539.1532.8233.346.335.81
DLBDolby Laboratories, Inc.Class A20200109A7.796.363.703.982.662.38
DLBRVelocityShares Short LIBOR ETN20200109ETN121.532.312.312.310.000.00
DLHCDLH Holdings Corp.20200109A196.48157.65126.60126.6031.0531.05
DLNWisdomTree U.S. LargeCap Divide20200109ETF2.571.721.341.470.380.26
DLNGDYNAGAS LNG PARNERS LP20200109A56.1838.3839.2438.27-0.860.11
DLPHDelphi Technologies PLC Ordinar20200109A15.8716.329.749.596.596.74
DLPNDolphin Entertainment, Inc.20200109A406.11292.12266.40283.0925.719.03
DLRDigital Realty Trust, Inc.20200109A3.282.522.372.740.15-0.22
DLSWisdomTree International SmallC20200109ETF7.647.905.645.602.262.30
DLTHDuluth Holdings Inc. Class B Co20200109A32.2622.10-1.652.5523.7419.55
DLTRDollar Tree Inc.20200109A3.393.975.252.62-1.281.35
DLXDeluxe Corporation20200109A9.934.481.481.613.002.87
DMACDiaMedica Therapeutics Inc. Com20200109A175.1985.8450.1861.4935.6624.35
DMDVAAM S& P Developed Markets High20200109ETF229.5449.7649.7649.760.000.00
DMLPDorchester Minerals LP20200109A37.4925.2518.8118.436.446.82
DMPIDelMar Pharmaceuticals, Inc. Co20200109A240.76155.9538.1349.28117.82106.67
DMRCDigimarc Corporation20200109A40.0520.542.632.8217.9217.72
DMREDeltaShares S&P EM 100 & Manage20200109ETF35.8619.0819.0819.080.000.00
DMRIDeltaShares S&P International M20200109ETF329.3094.3695.3894.36-1.020.00
DMRLDeltaShares S&P 500 Managed Ris20200109ETF73.1425.3125.3125.310.000.00
DMRMDeltaShares S&P 400 Managed Ris20200109ETF88.3327.2727.2727.270.000.00
DMRSDeltaShares S&P 600 Managed Ris20200109ETF48.1022.5021.9921.990.510.51
DMTKDermTech, Inc. Common Stock20200109A169.28131.8465.7488.8066.1043.04
DNKNDunkin' Brands Group, Inc.20200109A5.712.780.570.762.222.02
DNLWisdomTree Global ex-US Quality20200109ETF15.1613.015.469.317.553.70
DNLIDenali Therapeutics Inc. Common20200109A30.3015.549.8910.575.654.97
DNNDenison Mines Corp20200109A80.8669.5964.7362.984.856.61
DNOVFT Cboe Vest U.S. Equity Deep B20200109ETF28.5026.0226.0026.000.020.02
DNOWNOW INC.20200109A9.185.912.263.813.642.09
DNRDenbury Resources, Inc.20200109A73.9960.3042.1650.7618.119.50
DODiamond Offshore Drilling20200109A14.6012.033.214.308.827.72
DOCPHYSICIANS REALTY TRUST20200109A5.694.882.593.042.291.84
DOCUDocuSign, Inc. Common Stock20200109A6.615.364.333.871.021.49
DOGProShares Short Dow3020200109ETF2.061.660.991.320.670.34
DOGSArrow Dogs of the World ETF20200109ETF66.4364.5564.5564.550.000.00
DOGZDogness (International) Corpora20200109A579.74356.81356.81356.810.000.00
DOLWisdomTree International LargeC20200109ETF15.596.656.386.490.270.16
DOMODomo, Inc. Class B Common Stock20200109A35.2410.930.802.2710.138.66
DONWisdomTree U.S. MidCap Dividend20200109ETF4.665.502.852.972.642.53
DOOWisdomTree international Divide20200109ETF14.597.448.198.19-0.76-0.76
DOOOBRP Inc. Common Subordinate Vot20200109A10.669.280.442.308.856.99
DOORMASONITE INTERNATIONAL CORP20200109A21.3610.4410.789.29-0.341.15
DORMDorman Products, Inc. New20200109A22.6810.683.633.587.057.10
DOVDover Corporation20200109A5.152.490.260.352.232.14
DOWDow Inc.20200109A5.566.154.895.111.261.05
DOXAmdocs Limited20200109A5.206.300.761.505.544.80
DPHCDiamondPeak Holdings Corp. Clas20200109A219.41110.3191.4691.4618.8518.85
DPSTDirexion Daily Regional Banks B20200109ETF20.0659.5730.7722.1528.7937.41
DPWDPW Holdings, Inc.20200109A148.83137.67151.72145.07-14.04-7.39
DPZDomino's Pizza Inc.20200109A7.772.910.581.142.341.77
DRADDigirad Corporation20200109A489.69291.33219.29252.4072.0538.93
DREDuke Realty Corp.20200109A3.034.421.071.283.353.14
DRHDiamondRock Hospitality Company20200109A9.715.512.402.683.102.81
DRIDarden Restaurants, Inc.20200109A3.562.130.951.091.181.05
DRIODarioHealth Corp. Common Stock20200109A279.78154.7074.3780.1280.3274.57
DRIPDirexion Daily S&P Oil & Gas Ex20200109ETF21.0517.2212.6013.214.624.01
DRIVGlobal X Autonomous & Electric20200109ETF43.3726.9219.5120.087.426.84
DRNDirexion Daily Real Estate Bull20200109ETF34.6320.5114.9314.955.595.57
DRNADicerna Pharmaceuticals, Inc.20200109A22.3920.041.868.6218.1911.42
DRQDril-Quip, Inc.20200109A21.979.681.892.687.797.01
DRRXDurect Corp20200109A41.9333.5612.4713.7321.0919.83
DRSKAptus Defined Risk ETF20200109ETF20.4917.7417.5817.780.15-0.05
DRTTDIRTT Environmental Solutions L20200109A355.16156.19177.73142.51-21.5413.68
DRVDirexion Daily Real Estate Bear20200109ETF35.5917.0611.398.545.688.53
DRWWisdomTree Global ex-US Real Es20200109ETF17.809.2312.5812.57-3.35-3.34
DSDrive Shack Inc.20200109A28.4618.6615.7314.552.934.11
DSEDuff & Phelps Select MLP and Mi20200109A32.3668.6062.4464.146.154.46
DSGXDescartes Systems Group Inc20200109A9.434.871.701.953.172.92
DSIiShares MSCI KLD 400 Social ETF20200109ETF3.511.731.581.700.160.03
DSKEDaseke, Inc. Common Stock20200109A61.8942.8513.3213.2929.5329.56
DSLVVelocitySharesTM 3x Inverse Sil20200109ETF15.108.274.595.293.682.98
DSPGDSP Group Inc20200109A24.6925.796.347.7219.4518.07
DSSDocument Security Systems, Inc.20200109A178.24195.65124.79128.1870.8667.47
DSSIDiamond S Shipping Inc. Common20200109A35.3215.379.239.186.156.20
DSTLDistillate U.S. Fundamental Sta20200109ETF12.249.368.638.770.730.59
DSWLDeswell Industries Inc20200109A314.01247.51211.70211.7035.8135.81
DSXDiana Shipping, Inc.20200109A33.3634.8918.2917.8716.6017.02
DTDynatrace, Inc.20200109A14.5110.364.827.095.543.28
DTDWisdomTree U.S. Total Dividend20200109ETF3.052.032.171.91-0.140.12
DTEDTE Energy Company20200109A3.792.500.600.701.901.80
DTEADAVIDsTEA Inc. Common Stock20200109A141.13102.9292.3091.0010.6111.92
DTECALPS Disruptive Technologies ET20200109ETF10.736.866.436.490.430.36
DTHWisdomTree International High D20200109ETF15.2316.2315.3815.380.850.85
DTILPrecision BioSciences, Inc. Com20200109A35.9722.555.919.5216.6313.03
DTNWisdomTree U.S. Dividend ex-Fin20200109ETF3.648.851.712.157.146.69
DTODB Crude Oil Double Short Excha20200109ETN194.37111.2797.4384.8613.8426.41
DTSSDatasea Inc. Common Stock20200109A322.25650.01-985.23-311.261635.23961.27
DTULiPath US Treasury 2-year Bull E20200109ETF78.93
DTUSiPath US Treasury 2-year Bear E20200109ETF33.85
DTYLiPath US Treasury 10-year Bull20200109ETF16.257.077.077.070.000.00
DUGProShares UltraShort Oil & Gas20200109ETF8.096.472.242.414.234.06
DUKDuke Energy Corporation20200109A1.911.331.440.00-0.111.32
DURAVanEck Vectors Morningstar Dura20200109ETF23.8610.666.756.753.913.91
DUSADavis Select U.S. Equity ETF20200109ETF39.3621.4720.9020.900.560.56
DUSLDirexion Daily Industrials Bull20200109ETF31.6822.0215.6116.396.415.63
DUSTDirexion Daily Gold Miners Inde20200109ETF15.9114.367.428.886.955.49
DVADaVita Inc.20200109A4.192.650.931.461.731.20
DVAXDynavax Technologies Corporatio20200109A18.4719.077.297.1611.7811.91
DVDDover Motorsports20200109A75.7248.3715.0213.9233.3634.45
DVLUFirst Trust Dorsey Wright Momen20200109ETF14.9317.0617.0617.060.000.00
DVNDevon Energy Corporation20200109A4.013.641.771.581.652.06
DVOLFirst Trust Dorsey Wright Momen20200109ETF12.147.606.106.571.501.04
DVOPSource Dividend Opportunity ETF20200109ETF132.3421.8526.6323.56-4.78-1.71
DVPDeep Value ETF20200109ETF31.8317.0224.9424.35-7.92-7.33
DVYiShares Select Dividend ETF20200109ETF1.631.871.011.610.860.26
DVYAiShares Asia/Pacific Dividend E20200109ETF32.513.963.613.960.340.00
DVYEiShares Emerging Markets Divide20200109ETF13.7812.1710.369.091.813.08
DWASInvesco DWA SmallCap Momentum E20200109ETF15.7710.9710.6711.640.30-0.66
DWATArrow Investments Trust Arrow D20200109ETF130.96149.43-266.05-101.12415.48250.55
DWAWAdvisorShares Dorsey Wright FSM20200109ETF181.6335.9635.9635.960.000.00
DWCRArrow DWA Country Rotation ETF20200109ETF66.02
DWEQAdvisorShares Dorsey Wright Alp20200109ETF280.12200.76200.76200.760.000.00
DWFISPDR Dorsey Wright Fixed Income20200109ETF12.128.256.746.741.511.51
DWLDDavis Select Worldwide ETF20200109ETF42.2815.6815.5615.710.12-0.03
DWMWisdomTree International Equity20200109ETF17.386.815.365.021.451.79
DWMCAdvisorShares Dorsey Wright Mic20200109ETF160.7455.7955.7955.790.000.00
DWMFWisdomTree International Multif20200109ETF59.5820.2220.2220.220.000.00
DWPPFirst Trust Dorsey Wright Peopl20200109ETF35.9832.8232.3032.410.520.41
DWSHAdvisorShares Dorsey Wright Sho20200109ETF59.4421.7219.0218.502.703.22
DWSNDawson Geophysical Company New20200109A345.58170.76118.14135.3552.6235.41
DWUSAdvisorShares Dorsey Wright FSM20200109ETF76.13192.8125.1925.19167.62167.62
DWXSPDR S&P International Dividend20200109ETF5.876.555.845.880.710.68
DXDynex Capital, Inc.20200109A8.316.303.094.073.222.23
DXCDXC Technology Company20200109A4.563.760.700.923.062.84
DXCMDexCom, Inc.20200109A12.305.991.961.764.034.23
DXDProShares UltraShort Dow 3020200109ETF4.573.951.351.452.602.50
DXGEWisdomTree Germany Hedged Equit20200109ETF61.9020.2113.9813.986.236.23
DXJWisdomTree Japan Hedged Equity20200109ETF1.921.830.090.161.741.67
DXJSWisdomTree Japan Hedged SmallCa20200109ETF60.3435.1735.6734.43-0.510.74
DXLGDestination XL Group, Inc.20200109A277.78208.45234.63234.82-26.17-26.37
DXPEDXP Enterprises Inc20200109A66.9033.7919.0118.8114.7814.98
DXYNDixie Group Inc20200109A138.4162.5054.9454.947.577.57
DYDycom Industries, Inc.20200109A16.538.322.481.885.846.44
DYAIDyadic International, Inc.20200109A121.3552.0139.7345.0912.286.92
DYLSWisdomTree Dynamic Long/Short U20200109ETF20.3011.4112.0311.41-0.620.00
DYNFBlackRock U.S. Equity Factor Ro20200109ETF8.319.267.357.441.901.82
DYNTDynatronics Corp20200109A149.64159.59128.63129.6130.9729.99
DZKDirexion Daily Developed Market20200109ETF17.037.9911.568.00-3.57-0.01
DZSIDASAN Zhone Solutions, Inc20200109A104.0964.337.451.4656.8862.87
DZZDB Gold Double Short ETN due Fe20200109ETN374.64458.09378.97221.0979.12237.00
EAElectronic Arts Inc20200109A3.512.63-0.13-0.122.772.75
EAFGrafTech International Ltd.20200109A9.5416.6713.7414.362.922.30
EAGGiShares ESG US Aggregate Bond E20200109ETF7.5810.6510.6510.650.000.00
EARNELLINGTON RESIDENTIAL MORTGAGE20200109A24.6811.685.174.996.516.69
EARSAuris Medical Holding Ltd. Comm20200109A125.04101.0592.1999.268.861.79
EASGXtrackers MSCI EAFE ESG Leaders20200109ETF29.28
EASIAmplify EASI Tactical Growth ET20200109ETF21.3311.8511.8511.850.000.00
EASTEASTSIDE DISTILLING , INC.20200109A629.01510.39492.22499.7518.1710.64
EATBrinker International, Inc.20200109A9.8410.667.287.303.393.37
EBEventbrite, Inc. Class A Common20200109A18.1412.390.553.0311.859.36
EBAYeBay Inc20200109A2.872.390.140.492.251.89
EBFEnnis, Inc.20200109A17.009.020.710.738.318.29
EBIXEbix Inc20200109A16.3314.2611.7612.262.502.00
EBIZGlobal X E-commerce ETF20200109ETF25.9120.5120.5120.520.00-0.02
EBMTEagle Bancorp Montana, Inc20200109A209.8866.2523.4722.7842.7843.48
EBNDSPDR Bloomberg Barclays Emergin20200109ETF3.892.772.242.240.520.52
EBSEmergent Biosolutions, Inc.20200109A16.248.003.263.834.744.17
EBSBMeridian Bancorp, Inc.20200109A15.2620.554.834.4315.7216.13
EBTCEnterprise Bancorp Inc.20200109A232.35152.6392.7498.6959.8853.94
ECHiShares MSCI Chile ETF20200109ETF11.157.252.683.684.573.58
ECHOEcho Global Logistics, Inc.20200109A16.1030.2318.9319.4511.3010.78
ECLEcolab, Inc.20200109A4.321.860.190.431.671.43
ECLNFirst Trust EIP Carbon Impact E20200109ETF12.5814.2714.3214.29-0.05-0.01
ECNSiShares MSCI China Small-Cap ET20200109ETF73.4354.2645.9445.948.328.33
ECOLUS Ecology, Inc.20200109A19.499.802.003.497.806.31
ECOMCHANNELADVISOR CORPORATION20200109A26.8019.2510.3612.078.897.17
ECONColumbia Emerging Markets Consu20200109ETF20.527.777.857.78-0.08-0.01
ECORelectroCore, Inc. Common Stock20200109A163.19194.38160.73161.9833.6532.40
ECOWPacer Emerging Markets Cash Cow20200109ETF49.21
ECPGEncore Capital Group, Inc.20200109A11.9122.051.671.8520.3820.20
ECTECA Marcellus Trust 1 Interest20200109A258.75631.31482.69631.28148.620.03
EDConsolidated Edison, Inc.20200109A3.222.971.671.751.301.22
EDCDirexion Daily Emerging Markets20200109ETF3.892.682.561.500.121.18
EDENiShares MSCI Denmark ETF20200109ETF17.5414.488.8210.675.663.81
EDITEditas Medicine, Inc. Common St20200109A16.5451.48-2.680.9054.1750.59
EDIVSPDR S&P Emerging Markets Divid20200109ETF22.8013.726.678.317.055.41
EDNTEdison Nation, Inc. Common Stoc20200109A132.71119.8899.0299.5320.8520.34
EDOGALPS Emerging Sector Dividend D20200109ETF29.6031.0224.8825.506.145.52
EDOWFirst Trust Dow 30 Equal Weight20200109ETF17.917.076.826.820.240.24
EDRYEuroDry Ltd. Common Shares20200109A475.80298.38294.45294.453.923.92
EDSAEdesa Biotech, Inc. Common Shar20200109A201.48159.34119.37123.0539.9736.28
EDUCEducational Development Corp20200109A185.4337.7637.7637.760.000.00
EDVVanguard World Funds Extended D20200109ETF8.789.646.967.562.672.08
EDZDirexion Daily Emerging Markets20200109ETF3.233.060.530.232.532.83
EEEl Paso Electric Company20200109A3.312.582.212.210.370.37
EEFTEuronet Worldwide Inc20200109A11.766.012.453.043.572.97
EEHELEMENTS Linked to the SPECTRUM20200109ETN413.72
EELVInvesco S&P Emerging Markets Lo20200109ETF45.1222.7722.6122.850.16-0.08
EEMiShares MSCI Emerging Markets E20200109ETF2.212.241.201.351.040.89
EEMAiShares MSCI Emerging Markets A20200109ETF22.5114.3611.0511.393.312.97
EEMDAAM S&P Emerging Markets High D20200109ETF80.5417.2417.2417.240.000.00
EEMOInvesco S&P Emerging Markets Mo20200109ETF78.8176.3874.1074.362.282.02
EEMSiShares MSCI Emerging Markets S20200109ETF36.4418.5612.4117.316.151.25
EEMViShares Edge MSCI Min Vol Emerg20200109ETF3.034.003.703.750.300.32
EEMXSPDR MSCI Emerging Markets Foss20200109ETF45.5636.6236.6236.620.000.00
EESWisdomTree U.S. SmallCap Fund20200109ETF11.939.266.276.612.992.66
EETProShares Ultra MSCI Emerging M20200109ETF33.9510.058.756.131.303.92
EEVProShares Trust UltraShort MSCI20200109ETF3.982.730.380.292.352.45
EEXEmerald Holding, Inc.20200109A38.9924.396.8019.4917.604.91
EFAiShares MSCI EAFE ETF20200109ETF1.441.490.911.020.580.46
EFADProShares MSCI EAFE Dividend Gr20200109ETF16.489.509.209.200.300.30
EFASGlobal X MSCI SuperDividend EAF20200109ETF57.4535.9435.7235.830.210.11
EFAViShares Edge MSCI Min Vol EAFE20200109ETF1.441.371.191.170.170.20
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200109ETF38.9525.8826.1226.04-0.24-0.16
EFCEllington Financial Inc. Common20200109A5.695.401.331.024.074.38
EFGiShares MSCI EAFE Growth ETF20200109ETF10.908.947.797.801.151.14
EFNLiShares MSCI Finland ETF20200109ETF48.6230.7235.9334.77-5.21-4.06
EFOProShares Ultra MSCI EAFE20200109ETF107.6891.3120.2418.0571.0773.26
EFOIEnergy Focus, Inc.20200109A157.45158.36119.94127.6038.3130.64
EFSCEnterprise Financial Services C20200109A21.166.303.213.513.092.79
EFUProShares Trust UltraShort MSCI20200109ETF59.2211.685.89-11.465.7923.15
EFViShares MSCI EAFE Value ETF20200109ETF2.182.481.240.741.241.74
EFXEquifax, Incorporated20200109A4.622.390.350.782.041.61
EFZProShares Trust Short MSCI EAFE20200109ETF12.072.551.601.600.950.95
EGANeGain Corporation20200109A41.2818.878.098.8210.7710.05
EGBNEagle Bancorp Inc20200109A16.8032.81-2.84-3.4135.6436.22
EGHT8x8, Inc. Common Stock20200109A8.785.522.463.873.061.65
EGLEEagle Bulk Shipping Inc.20200109A40.5229.286.196.5623.0922.72
EGOEldorado Gold Corporation20200109A13.5014.66-0.273.9214.9310.74
EGOVNIC Inc20200109A13.147.712.883.154.824.56
EGPEastGroup Properties Inc.20200109A9.294.211.471.712.752.51
EGPTVanEck Vectors Egypt Index ETF20200109ETF65.2544.1622.8737.6221.306.54
EGRXEagle Pharmaceuticals, Inc.20200109A29.6216.015.985.6510.0310.36
EGYVaalco Energy, Inc.20200109A57.3445.3418.4225.6026.9119.74
EHCEncompass Health Corporation Co20200109A6.723.360.781.092.582.27
EHTHeHealth, Inc.20200109A17.699.713.314.206.405.51
EIDOiShares MSCI Indonesia ETF20200109ETF3.943.581.451.182.142.40
EIDXEidos Therapeutics, Inc. Common20200109A139.1848.1322.3824.6625.7523.47
EIGEmployers Holdings, Inc.20200109A17.425.251.872.153.393.11
EIGIEndurance International Group H20200109A24.3015.913.525.2912.3910.61
EIGREiger BioPharmaceuticals, Inc.20200109A41.4650.3810.8511.6639.5438.72
EINCVanEck Vectors Energy Income ET20200109ETF75.5428.5728.7628.76-0.19-0.19
EIRLiShares MSCI Ireland ETF20200109ETF33.3651.527.6646.8243.864.70
EISiShares MSCI Israel ETF20200109ETF39.2931.4410.0410.0721.3921.37
EIXEdison International20200109A5.073.840.700.463.143.38
EJANInnovator MSCI Emerging Markets20200109ETF31.6717.56-11.6912.3929.255.17
EJULInnovator MSCI Emerging Markets20200109ETF33.2537.2337.1337.130.100.10
EKARIdeanomics NextGen Vehicles and20200109ETF29.4815.1515.1515.150.000.00
EKSOEkso Bionics Holdings, Inc. Com20200109A95.7077.8772.1971.485.676.42
ELThe Estee Lauder Companies Inc.20200109A4.053.861.201.282.662.59
ELAEnvela Corporation20200109A143.99135.93126.92126.929.029.02
ELANElanco Animal Health Incorporat20200109A4.785.112.012.953.152.17
ELDWisdomTree Emerging Markets Loc20200109ETF17.334.452.242.662.211.79
ELFe.l.f. Beauty, Inc.20200109A11.848.211.952.776.265.44
ELGXEndologix Inc20200109A149.36122.08157.79132.44-35.71-10.35
ELLOEllomay Capital LTD20200109A94.65190.2397.3197.3192.9292.92
ELMDElectromed, Inc.20200109A213.56131.39132.37131.08-0.980.31
ELOXEloxx Pharmaceuticals, Inc. Com20200109A53.9037.4611.9910.1525.4727.31
ELSEquity Lifestyle Properties, In20200109A4.932.970.380.812.592.16
ELSEElectro-Sensors Inc20200109A410.40226.74226.74226.740.000.00
ELTKEltek Ltd20200109A135.45132.8571.8386.8461.0246.00
ELVTElevate Credit, Inc.20200109A43.3126.6121.6422.504.974.10
ELYCallaway Golf Company20200109A8.537.508.498.90-0.99-1.40
EMAGVanEck Vectors Emerging Markets20200109ETF101.4394.3494.3494.340.000.00
EMANeMagin Corporation20200109A318.48285.02259.07259.9125.9525.11
EMBiShares J.P. Morgan USD Emergin20200109ETF0.901.040.500.580.540.46
EMBHiShares Interest Rate Hedged Em20200109ETF37.0421.4721.2121.470.260.00
EMCBWisdomTree Emerging Markets Cor20200109ETF43.9451.4351.4351.430.000.00
EMCFEmclaire Financial Corp20200109A341.3770.3570.3570.350.000.00
EMCGWisdomTree Emerging Markets Con20200109ETF41.4524.2624.5024.23-0.240.03
EMDVProShares MSCI Emerging Markets20200109ETF116.7350.5722.9629.7827.6120.78
EMEEMCOR Group, Inc.20200109A11.644.993.473.181.521.81
EMFMGlobal X MSCI Next Emerging & F20200109ETF52.9917.9516.1916.181.761.78
EMGFiShares Edge MSCI Multifactor E20200109ETF22.536.266.386.26-0.120.00
EMHYiShares J.P. Morgan EM High Yie20200109ETF4.474.091.932.372.161.73
EMIFiShares Emerging Markets Infras20200109ETF44.0429.4623.6329.465.830.00
EMIHXtrackers Emerging Markets Bond20200109ETF19.30
EMKREmcore Corp20200109A71.2927.2716.1116.3011.1610.97
EMLEastern Company20200109A218.03138.1963.4791.1574.7247.04
EMLCVanEck Vectors J.P. Morgan EM L20200109ETF2.988.648.298.290.360.35
EMLPFirst Trust North American Ener20200109ETF4.053.392.422.550.970.84
EMMFWisdomTree Emerging Markets Mul20200109ETF68.1521.2920.8719.200.422.09
EMMSEmmis Communications Corp20200109A154.90157.86126.98130.8230.8827.04
EMNEastman Chemical Company20200109A5.624.412.483.001.931.41
EMNTPIMCO Enhanced Short Maturity A20200109ETF2.200.670.670.670.000.00
EMPEntergy Mississippi, LLC First20200109A31.8019.6718.3620.221.31-0.55
EMQQEMQQ The Emerging Markets Inter20200109ETF12.158.695.395.763.302.94
EMREmerson Electric Co.20200109A2.202.930.941.011.991.91
EMSGXtrackers MSCI Emerging Markets20200109ETF25.07
EMSHProShares Short Term USD Emergi20200109ETF37.6130.3428.1230.342.220.00
EMTLSPDR DoubleLine Emerging Market20200109ETF16.775.435.435.490.00-0.06
EMTYProShares Decline of the Retail20200109ETF13.2515.7316.1214.47-0.391.26
EMXEMX Royalty Corporation20200109A63.6166.1844.3245.0621.8621.12
EMXCiShares MSCI Emerging Markets e20200109ETF40.2921.5719.2221.572.350.00
ENBEnbridge, Inc20200109A2.557.086.686.090.411.00
ENBLENABLE MIDSTREAM PARTNERS, LP20200109A10.057.980.092.357.875.62
ENDPEndo International plc20200109A23.1421.117.278.5013.8412.61
ENFRAlerian Energy Infrastructure E20200109ETF29.2079.86130.51130.72-50.65-50.86
ENGENGlobal Corp20200109A206.66242.08133.01133.01109.06109.06
ENLCENLINK MIDSTREAM, LLC20200109A18.2214.735.195.579.529.14
ENLVEnlivex Therapeutics Ltd. Ordin20200109A220.46127.2373.4669.0853.7758.15
ENOBEnochian Biosciences Inc. Commo20200109A102.9084.4857.2558.7327.2325.75
ENORiShares MSCI Norway ETF20200109ETF35.6021.4121.6419.25-0.232.16
ENPHEnphase Energy, Inc.20200109A8.296.884.464.372.422.51
ENREnergizer Holdings, Inc20200109A10.026.770.461.766.315.01
ENSEnerSys, Inc.20200109A12.356.323.112.773.203.55
ENSGThe Ensign Group, Inc.20200109A16.098.52-2.61-3.3611.1411.89
ENSVEnservco Corp.20200109A177.94506.37257.50259.89249.65247.26
ENTGlobal Eagle Entertainment Inc.20200109A220.47113.6538.0738.0175.5875.64
ENTAEnanta Pharmaceuticals, Inc20200109A21.4510.001.991.418.018.59
ENTGEntegris Inc20200109A7.324.100.851.043.243.06
ENTRERShares Entrepreneur 30 ETF20200109ETF21.4618.4118.4118.410.000.00
ENTXEntera Bio Ltd. Ordinary Shares20200109A841.11404.38388.05381.0216.3323.36
ENVENVESTNET, INC.20200109A11.955.261.981.723.283.54
ENVAEnova International, Inc.20200109A16.898.332.161.166.177.17
ENZEnzo Biochem, Inc.20200109A78.1048.2640.8441.047.427.22
ENZLiShares Trust iShares MSCI New20200109ETF35.9828.2325.4225.372.812.86
EOGEOG Resources, Inc.20200109A4.053.041.731.891.311.15
EOLSEvolus, Inc. Common Stock20200109A43.8336.3835.3435.781.040.60
EPACEnerpac Tool Group Corp.20200109A11.848.763.734.035.034.72
EPAMEPAM SYSTEMS, INC.20200109A17.586.980.370.376.626.61
EPAYBottomline Technologies Inc20200109A10.697.350.091.477.265.91
EPCEdgewell Personal Care Company20200109A11.057.113.523.843.593.27
EPDEnterprise Products Partners L.20200109A3.543.242.652.070.591.17
EPHEiShares MSCI Philippines ETF20200109ETF8.6112.428.369.104.063.32
EPIWisdomTree India Earnings Fund20200109ETF4.024.103.083.081.021.03
EPIXESSA Pharma Inc. Common Stock20200109A130.21182.65-2.52-2.52185.17185.17
EPMEvolution Petroleum Corporation20200109A46.2362.6453.7554.958.897.69
EPOLiShares MSCI Poland ETF20200109ETF4.904.002.172.181.821.80
EPPiShares MSCI Pacific ex Japan E20200109ETF2.262.611.902.230.670.35
EPREPR Properties20200109A6.305.501.732.213.773.29
EPRFInnovator S&P Investment Grade20200109ETF25.23219.97219.97219.970.000.00
EPRTEssential Properties Realty Tru20200109A11.815.40-3.58-3.328.988.72
EPSWisdomTree U.S. LargeCap Fund20200109ETF14.897.077.186.72-0.110.35
EPSNEpsilon Energy Ltd.20200109A532.47311.91229.07267.7582.8444.16
EPUiShares MSCI Peru ETF20200109ETF15.3817.709.769.457.948.26
EPVProShares UltraShort FTSE Europ20200109ETF16.915.744.655.041.090.69
EPZMEpizyme, Inc20200109A20.5214.715.237.859.486.85
EQEquillium, Inc. Common Stock20200109A315.57129.0583.7388.9345.3240.12
EQALInvesco Russell 1000 Equal Weig20200109ETF5.954.772.823.331.951.44
EQBKEquity Bancshares, Inc. Class A20200109A52.4825.9717.4217.988.547.99
EQCEquity Commonwealth20200109A7.723.77-0.130.123.903.65
EQHEquitable Holdings, Inc.20200109A4.054.112.172.341.941.77
EQIXEquinix, Inc. Common Stock REIT20200109A11.735.442.512.892.922.54
EQLALPS Equal Sector Weight ETF20200109ETF11.7617.3815.0218.722.36-1.34
EQMEQM Midstream Partners, LP20200109A13.768.092.292.915.795.18
EQREquity Residential20200109A3.562.701.011.031.701.67
EQRRProShares Equities for Rising R20200109ETF11.5014.6414.6714.64-0.040.00
EQSEquus Total Return, Inc.20200109A937.22
EQTEQT CORP20200109A11.2916.6110.9811.345.675.30
EQWLInvesco S&P 100 Equal Weight ET20200109ETF23.026.676.706.67-0.030.00
EQXEquinox Gold Corp.20200109A22.9116.5612.5510.804.015.77
ERAERA GROUP INC.20200109A42.1929.0017.9917.0511.0011.95
ERFEnerplus Corporation20200109A15.2315.473.475.6212.019.87
ERIEldorado Resorts, Inc20200109A9.317.803.514.714.293.09
ERIEErie Indemnity Co20200109A37.2111.1719.7416.54-8.57-5.37
ERIIEnergy Recovery, Inc.20200109A21.3127.6915.4017.4312.2910.26
ERMEquityCompass Risk Manager ETF20200109ETF41.8426.0923.6723.672.422.42
EROSEROS INTERNATIONAL PLC20200109A27.9530.728.637.9422.0922.79
ERSXERShares Non-US Small Cap ETF20200109ETF68.99
ERUSiShares MSCI Russia ETF20200109ETF6.477.933.511.344.416.58
ERXDirexion Daily Energy Bull 2X S20200109ETF5.875.281.191.084.094.20
ERYDirexion Daily Energy Bear 2X S20200109ETF6.134.051.030.753.013.30
ESEversource Energy20200109A3.381.720.961.080.750.64
ESBKElmira Savings Bank Elmira NY20200109A121.0487.7575.6675.6612.0812.08
ESCAEscalade Inc20200109A105.35104.75-3.8064.38108.5540.38
ESEESCO Technologies, Inc.20200109A15.957.880.211.377.676.51
ESEAEuroseas Ltd.(Marshall Islands)20200109A205.72156.8990.7790.8266.1266.07
ESGFlexShares Trust FlexShares STO20200109ETF4.773.0310.3910.00-7.35-6.97
ESGDiShares Trust iShares ESG MSCI20200109ETF10.606.496.326.370.170.12
ESGEiShares, Inc. iShares ESG MSCI20200109ETF10.584.725.205.12-0.47-0.40
ESGNColumbia Sustainable Internatio20200109ETF104.8471.1971.1971.190.000.00
ESGREnstar Group20200109A58.8327.3416.4917.4010.849.93
ESGSColumbia Sustainable U.S. Equit20200109ETF55.0128.7127.8827.880.840.84
ESGUiShares Trust iShares ESG MSCI20200109ETF4.742.302.102.190.200.11
ESGVVanguard ESG U.S. Stock ETF20200109ETF4.495.072.773.162.301.92
ESIElement Solutions Inc.20200109A8.936.482.623.173.863.31
ESLTElbit Systems Ltd20200109A29.6524.3218.1519.296.175.03
ESMLiShares ESG MSCI USA Small-Cap20200109ETF14.0811.7411.6411.700.100.04
ESNTEssent Group LTD20200109A7.544.552.472.672.091.89
ESPEspey Mfg. & Electronics Corp20200109A333.42117.0181.6183.8235.4033.19
ESPOVanEck Vectors Video Gaming and20200109ETF16.6415.3928.0227.90-12.63-12.51
ESPREsperion Therapeutics, Inc.20200109A23.2912.176.015.376.166.79
ESQEsquire Financial Holdings, Inc20200109A111.6057.9453.6550.414.307.54
ESRTEMPIRE STATE REALTY TRUST, INC.20200109A7.645.623.774.521.851.11
ESSEssex Property Trust, Inc20200109A7.583.661.190.812.472.85
ESSAESSA Bancorp, Inc.20200109A107.8293.4349.7846.2843.6647.15
ESTAEstablishment Labs Holdings Inc20200109A103.8752.7815.6734.4637.1118.32
ESTCElastic N.V.20200109A10.535.914.534.301.381.61
ESTEEarthstone Energy Inc. Class A20200109A45.5038.0722.0424.4716.0313.60
ESXBCommunity Bankers Trust Corpora20200109A63.4171.9166.4868.545.433.37
ETEnergy Transfer LP Common Units20200109A7.447.607.996.17-0.381.44
ETFCE*Trade Financial Corporation20200109A3.422.120.440.691.681.43
ETHEthan Allen Interiors Inc20200109A12.8410.495.116.715.383.78
ETHOETF Managers Trust New Issue20200109ETF28.1242.0635.5335.566.536.49
ETMEntercom Communications20200109A23.0128.03-5.20-6.9933.2335.04
ETNEaton Corporation, plc Ordinary20200109A3.333.402.463.310.930.08
ETNB89bio, Inc. Common Stock20200109A250.0198.9558.7777.7440.1821.21
ETONEton Pharmaceutcials, Inc. Comm20200109A84.42851.899.7710.87842.12841.02
ETREntergy Corporation20200109A3.582.220.720.971.501.25
ETRNEquitrans Midstream Corporation20200109A8.367.142.393.524.753.62
ETSYEtsy, Inc.20200109A6.003.050.941.342.111.71
ETTXEntasis Therapeutics Holdings I20200109A296.59500.88487.87494.3213.016.57
EUDGWisdomTree Europe Quality Divid20200109ETF51.6130.3430.3430.340.000.00
EUDVProShares MSCI Europe Dividend20200109ETF31.0814.6212.3112.142.312.49
EUFNiShares MSCI Europe Financials20200109ETF5.274.560.631.713.932.85
EUMProShares Trust Short MSCI Emer20200109ETF5.965.525.245.090.280.43
EUMFWisdomTree Europe Multifactor F20200109ETF79.6557.81-29.4757.8187.280.00
EUMViShares Edge MSCI Min Vol Europ20200109ETF18.5014.296.376.377.927.92
EURLDirexion Daily FTSE Europe Bull20200109ETF11.884.84-2.88-2.257.727.09
EURNEURONAV NV20200109A7.876.921.532.035.394.89
EUSAiShares MSCI USA Equal Weighted20200109ETF8.0945.925.986.0339.9439.88
EUSCWisdomTree Europe Hedged SmallC20200109ETF92.1428.2027.8327.830.360.36
EVEaton Vance Corp.20200109A5.265.60-1.90-1.317.506.92
EVAEnviva Partners, LP20200109A27.7324.109.4910.0314.6114.07
EVBGEverbridge, Inc. Common Stock20200109A16.8611.532.711.978.839.56
EVBNEvans Bancorp Inc20200109A89.4268.5070.3260.87-1.827.63
EVCEntravision Communication20200109A42.3928.7815.1212.0513.6616.73
EVEREverQuote, Inc. Class A Common20200109A40.3923.4212.7814.5310.658.89
EVFMEvofem Biosciences, Inc. Common20200109A88.4773.2455.0055.6118.2317.63
EVGNEVOGENE LTD.20200109A309.02553.83490.59490.6363.2463.20
EVHEvolent Health, Inc Class A Com20200109A15.2411.951.930.5510.0211.40
EVIEVI Industries, Inc.20200109A116.9623.2516.5920.346.672.92
EVKEver-Glory International Group,20200109A1290.830.00
EVLOEvelo Biosciences, Inc. Common20200109A168.96118.0893.0092.1925.0925.89
EVOKEvoke Pharma, Inc.20200109A122.98102.9074.3573.8428.5529.06
EVOLEvolving Systems, Inc.20200109A322.26277.26209.71236.6467.5540.62
EVOPEVO Payments, Inc. Class A Comm20200109A28.6214.589.1810.585.404.00
EVREvercore Inc.20200109A8.364.913.523.391.391.53
EVRGEvergy, Inc.20200109A3.813.241.120.812.122.43
EVRIEveri Holdings Inc20200109A10.9818.9510.0510.808.908.15
EVSIEnvision Solar International, I20200109A314.74200.73143.01167.2257.7233.51
EVTCEVERTEC, INC.20200109A14.364.09-3.56-2.777.656.86
EVXVanEck Vectors Environmental Se20200109ETF42.4348.2447.9548.200.280.04
EWEdwards Lifesciences Corp20200109A4.783.611.321.332.292.28
EWAiShares MSCI Australia ETF20200109ETF4.413.491.672.481.811.00
EWBCEast-West Bancorp Inc20200109A8.4612.164.3410.157.822.01
EWCiShares MSCI Canada ETF20200109ETF3.351.971.060.880.911.08
EWCOInvesco Exchange-Traded Fund Tr20200109ETF21.1611.6010.5511.601.050.00
EWDiShares MSCI Sweden ETF20200109ETF3.142.961.001.331.971.65
EWGiShares MSCI Germany ETF20200109ETF3.362.400.870.951.531.45
EWGSiShares MSCI Germany Small-Cap20200109ETF17.486.556.556.550.000.00
EWHiShares MSCI Hong Kong ETF20200109ETF4.024.233.033.451.200.78
EWIiShares MSCI Italy ETF20200109ETF3.406.243.805.212.441.03
EWJiShares MSCI Japan ETF20200109ETF1.671.630.600.771.030.85
EWJEiShares MSCI Japan Equal Weight20200109ETF9.579.178.148.141.041.04
EWJViShares MSCI Japan Value ETF20200109ETF9.622.021.661.660.370.37
EWKiShares MSCI Belgium ETF20200109ETF9.248.467.447.501.020.96
EWLiShares MSCI Switzerland ETF20200109ETF2.471.821.791.550.040.27
EWMiShares MSCI Malaysia ETF20200109ETF3.772.971.952.111.040.88
EWMCInvesco S&P MidCap 400 Equal We20200109ETF14.657.547.056.890.490.65
EWNiShares MSCI Netherlands ETF20200109ETF3.732.560.941.291.631.28
EWOiShares MSCI Austria ETF20200109ETF25.2317.2313.1015.834.131.41
EWPiShares MSCI Spain ETF20200109ETF3.514.031.891.122.142.91
EWQiShares MSCI France ETF20200109ETF3.081.850.580.731.281.13
EWREInvesco S&P 500 Equal Weight Re20200109ETF12.8812.295.604.896.707.40
EWSiShares MSCI Singapore ETF20200109ETF4.263.141.941.811.201.33
EWSCInvesco S&P SmallCap 600 Equal20200109ETF30.9916.7610.0810.086.686.68
EWTiShares MSCI Taiwan ETF20200109ETF2.452.780.901.371.891.42
EWUiShares MSCI United Kingdom ETF20200109ETF2.962.290.771.071.521.22
EWUSiShares MSCI United Kingdom Sma20200109ETF23.0012.3111.6812.090.630.22
EWVProShares Trust UltraShort MSCI20200109ETF15.8211.9511.009.730.962.22
EWWiShares MSCI Mexico ETF20200109ETF2.252.351.301.441.050.92
EWXSPDR S&P Emerging Markets Small20200109ETF14.017.286.746.790.530.48
EWYiShares MSCI South Korea ETF20200109ETF1.622.931.762.241.180.69
EWZiShares MSCI Brazil ETF20200109ETF2.143.582.592.330.991.25
EWZSiShares MSCI Brazil Small-Cap E20200109ETF15.0329.5729.5129.410.060.16
EXASExact Sciences Corp20200109A10.015.772.152.573.623.20
EXCExelon Corporation20200109A2.304.42-0.47-0.384.914.81
EXELExelixis Inc20200109A5.636.93-2.33-1.259.268.18
EXFOEXFO INC.20200109A87.1235.773.495.0832.2730.68
EXIiShares Global Industrials ETF20200109ETF21.109.249.169.240.080.00
EXKEndeavour Silver Corp.20200109A46.8144.5023.3226.9521.1817.55
EXLSExlService Holdings, Inc.20200109A21.998.934.015.394.913.54
EXPEagle Materials, Inc.20200109A10.825.11-0.25-0.035.355.13
EXPCExperience Investment Corp. Cla20200109A59.5535.0738.0438.05-2.97-2.97
EXPDExpeditors International of Was20200109A4.908.240.590.687.657.56
EXPEExpedia Group, Inc. Common Stoc20200109A3.422.650.560.832.091.81
EXPIeXp World Holdings, Inc. Common20200109A39.7395.6518.5119.5077.1476.15
EXPOExponent Inc20200109A13.756.380.011.186.375.20
EXPRExpress, Inc.20200109A20.9517.957.998.739.949.21
EXRExtra Space Storage, Inc.20200109A5.783.071.311.551.761.53
EXTNExterran Corporation20200109A38.0719.295.065.5014.2313.79
EXTRExtreme Networks20200109A14.1713.864.163.159.7010.70
EYENational Vision Holdings, Inc.20200109A12.7620.712.693.0718.0317.65
EYEGEyegate Pharmaceuticals, Inc. C20200109A135.14124.8654.6856.4770.1868.39
EYENEyenovia, Inc. Common Stock20200109A273.67268.65242.71242.6625.9526.00
EYESSecond Sight Medical Products,20200109A125.74120.9298.0999.9122.8421.01
EYLDCambria Emerging Shareholder Yi20200109ETF5.1054.7540.0941.1814.6613.58
EYPTEyePoint Pharmaceuticals, Inc.20200109A87.6166.1538.7143.2527.4322.90
EZAiShares MSCI South Africa ETF20200109ETF5.183.191.672.211.520.94
EZJProShares Ultra MSCI Japan20200109ETF32.6413.335.915.917.427.42
EZMWisdomTree U.S. MidCap Fund20200109ETF7.803.793.463.280.330.51
EZPWEzcorp Inc20200109A17.3222.344.895.0917.4517.25
EZUiShare MSCI Eurozone ETF of ISH20200109ETF2.383.232.762.830.470.40
FFord Motor Company20200109A10.848.352.343.085.995.22
FAARFirst Trust Alternative Absolut20200109ETF34.5628.2727.0927.281.180.99
FABFirst Trust Multi Cap Value Alp20200109ETF26.8129.5925.9225.923.673.67
FADFirst Trust Multi Cap Growth Al20200109ETF27.7417.6412.2612.255.385.39
FAFFirst American Financial Corpor20200109A4.972.990.420.542.572.45
FALNiShares Fallen Angels USD Bond20200109ETF14.898.668.478.520.180.13
FAMIFarmmi, Inc.20200109A225.28209.11161.02160.7448.0948.37
FANFirst Trust Global Wind Energy20200109ETF12.437.396.806.780.590.61
FANGDiamondback Energy, Inc.20200109A6.243.761.111.312.652.45
FARMFarmer Bros Co20200109A42.5624.8815.8515.319.049.57
FAROFaro Technologies Inc20200109A22.3414.553.133.9111.4310.64
FASDirexion Daily Financial Bull 320200109ETF6.244.271.952.582.331.69
FASTFastenal Co20200109A2.993.623.282.450.341.17
FATFAT Brands Inc. Common Stock20200109A623.61256.09256.09256.090.000.00
FATEFate Therapeutics, Inc.20200109A16.4017.085.777.0111.3110.07
FAUGFT Cboe Vest U.S. Equity Buffer20200109ETF24.4347.6347.6347.630.000.00
FAUSFirst Trust Australia AlphaDEX20200109ETF58.5432.8130.6530.652.162.16
FAZDirexion Daily Financial Bear 320200109ETF6.405.512.682.822.832.69
FBFacebook, Inc. Class A20200109A1.531.210.440.580.770.64
FBCFlagstar Bancorp, Inc. New20200109A7.605.860.410.475.455.39
FBGXUBS AG FI Enhanced Large Cap Gr20200109ETN93.7044.93-11.7518.9656.6825.97
FBHSFORTUNE BRANDS HOME & SECURITY,20200109A3.851.94-0.150.472.091.46
FBIOFortress Biotech, Inc.20200109A78.5861.5627.4226.9534.1334.60
FBIZFirst Business Financial Servic20200109A83.48113.5618.9718.1294.5995.43
FBKFB Financial Corporation20200109A27.4216.627.749.168.887.46
FBMFoundation Building Materials,20200109A10.415.731.662.244.073.50
FBMSFirst Bancshares, Inc.20200109A24.6533.23-0.01-0.7333.2433.96
FBNCFirst Bancorp/NC20200109A22.7312.437.557.194.885.24
FBNDFidelity Total Bond ETF20200109ETF3.5213.351.802.0811.5411.27
FBPFirst BanCorp.20200109A9.857.22-5.63-5.5812.8612.80
FBSSFauquier Bankshares Inc20200109A280.700.00
FBTFirst Trust NYSE Arca Biotechno20200109ETF7.874.442.833.691.610.75
FBZFirst Trust Brazil AlphaDEX Fun20200109ETF53.8334.1834.1134.180.070.00
FCFranklin Covey Company20200109A31.0211.966.746.465.225.51
FCAFirst Trust China AlphaDEX Fund20200109ETF107.87
FCALFirst Trust California Municipa20200109ETF29.7925.4125.2625.380.150.02
FCANFirst Trust Canada AlphaDEX Fun20200109ETF29.368.698.698.690.000.00
FCAPFirst Capital Inc20200109A393.50193.44191.95191.931.491.52
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200109A7.055.581.111.364.484.23
FCBCFirst Community Bankshares, Inc20200109A31.6114.9510.5411.684.413.27
FCBPFirst Choice Bancorp Common Sto20200109A214.7498.3076.1977.5222.1120.79
FCCOFirst Community Corp20200109A148.2666.675.457.1161.2259.57
FCCY1st Constitution Bancorp20200109A115.2851.0351.0351.030.000.00
FCEFFirst Trust CEF Income Opportun20200109ETF31.698.478.308.300.180.18
FCELFuelCell Energy Inc NEW (DE)20200109A45.0043.9221.2124.2322.7319.70
FCFFirst Commonwealth Financial Co20200109A7.516.351.492.004.864.35
FCFSFirstCash, Inc.20200109A15.176.242.903.603.342.64
FCGFirst Trust Natural Gas ETF20200109ETF8.717.811.312.386.505.43
FCNFTI Consulting, Inc.20200109A13.966.712.983.463.733.24
FCOMFidelity MSCI Communication Ser20200109ETF5.074.432.752.561.691.87
FCORFidelity Corporate Bond ETF20200109ETF8.647.205.465.891.741.31
FCPIFidelity Stocks for Inflation E20200109ETF31.1458.7347.9150.6210.828.12
FCPTFour Corners Property Trust, In20200109A8.684.930.921.074.003.85
FCTRFirst Trust Lunt U.S. Factor Ro20200109ETF19.956.476.646.58-0.16-0.11
FCVTFirst Trust SSI Strategic Conve20200109ETF17.2110.308.419.101.891.19
FCXFreeport-McMoran Inc.20200109A7.756.783.242.733.544.06
FDBCFidelity D & D Bancorp, Inc. Co20200109A392.91386.76366.26366.2620.5020.50
FDDFirst Trust STOXX European Sele20200109ETF11.318.345.805.802.542.54
FDEFFirst Defiance Financial Corp20200109A20.0117.024.494.4312.5312.58
FDEMFidelity Targeted Emerging Mark20200109ETF14.9211.2911.3111.29-0.020.00
FDEVFidelity Targeted International20200109ETF17.9528.0928.0928.090.000.00
FDHYFidelity High Yield Factor ETF20200109ETF3.571.561.571.57-0.01-0.01
FDISFidelity MSCI Consumer Discreti20200109ETF4.703.693.143.480.550.21
FDIVFirst Trust Strategic Income ET20200109ETF8.896.516.296.510.220.00
FDLFirst Trust Morningstar Dividen20200109ETF3.382.132.532.33-0.41-0.20
FDLOFidelity Low Volatility Factor20200109ETF10.246.845.965.790.891.05
FDMFirst Trust Dow Jones Select Mi20200109ETF8.955.422.063.713.351.71
FDMOFidelity Momentum Factor ETF20200109ETF12.288.397.111.971.286.42
FDNFirst Trust Dow Jones Internet20200109ETF3.282.511.592.030.920.48
FDNIFirst Trust Dow Jones Internati20200109ETF50.1330.4536.2437.56-5.79-7.11
FDPFresh Del Monte Produce Inc.20200109A18.7514.148.539.075.615.07
FDRRFidelity Dividend ETF for Risin20200109ETF31.9017.9217.1717.200.750.72
FDSFactset Research Systems20200109A8.653.891.281.592.622.31
FDTFirst Trust Developed Markets e20200109ETF17.739.309.379.43-0.07-0.13
FDTSFirst Trust Developed Markets e20200109ETF70.6615.0915.0915.090.000.00
FDUSFidus Investment Corp.20200109A16.4912.358.378.623.983.73
FDVVFidelity High Dividend ETF20200109ETF13.166.845.666.441.180.40
FDXFedEx Corporation20200109A3.482.530.770.751.761.79
FEFirstEnergy Corp.20200109A2.171.710.060.141.651.57
FEIMFrequency Electronics, Inc.20200109A259.09129.91142.77133.70-12.85-3.78
FELEFranklin Electric Co Inc20200109A16.118.772.470.856.297.91
FEMFirst Trust Emerging Markets Al20200109ETF11.208.208.177.960.030.24
FEMBFirst Trust Emerging Markets Lo20200109ETF7.437.207.107.200.100.00
FEMSFirst Trust Emerging Markets Sm20200109ETF22.9813.318.8112.964.500.35
FENCFennec Pharmaceuticals Inc. Com20200109A110.9263.0444.8946.9918.1516.05
FENYFidelity MSCI Energy Index ETF20200109ETF6.384.952.553.482.411.47
FEPFirst Trust Europe AlphaDEX Fun20200109ETF14.218.959.089.25-0.13-0.31
FETFORUM ENERGY TECHNOLOGIES, INC.20200109A61.8043.6022.8723.3220.7320.24
FEUZFirst Trust Eurozone AlphaDEX20200109ETF83.9830.5630.5630.560.000.00
FEXFirst Trust Large Cap Core Alph20200109ETF3.752.402.602.69-0.20-0.29
FEYEFireEye, Inc.20200109A5.936.221.051.485.174.74
FEZSPDR EURO STOXX 50 ETF20200109ETF2.452.541.371.651.170.89
FFFuture Fuel Corporation20200109A24.4513.107.248.155.864.95
FFBCFirst Financial Bancorp20200109A7.7412.598.107.574.495.02
FFBWFFBW, Inc. Common Stock20200109A54.2241.9726.5826.5815.3815.38
FFEUBarclays ETN+ FI Enhanced Europ20200109ETN138.9469.50
FFGFBL Financial Group20200109A74.1037.6829.3431.128.346.57
FFHGFormula Folios Hedged Growth ET20200109ETF32.8511.1611.8210.96-0.650.20
FFHLFuwei Films (Holdings) Co., Ltd20200109A305.4944.2225.4844.2218.740.00
FFICFlushing Financial Corp20200109A20.3331.822.373.0129.4528.81
FFINFirst Financial Bankshares Inc20200109A12.347.91-0.630.078.547.84
FFIUUVA Unconstrained Medium-Term F20200109ETF29.9220.7920.7920.790.000.00
FFIVF5 Networks Inc20200109A7.836.12-0.85-0.076.986.20
FFNWFirst Financial Northwest, Inc20200109A60.9133.2031.1729.422.033.78
FFRFirst Trust FTSE EPRA/NAREIT Gl20200109ETF60.4417.9817.9817.980.000.00
FFSGFormulaFolios Smart Growth ETF20200109ETF41.7123.9620.6320.633.323.32
FFTGFormulaFolios Tactical Growth E20200109ETF29.0915.1214.3514.020.771.10
FFTIFormulaFolios Tactical Income E20200109ETF19.3519.3519.2419.240.110.11
FFTYInnovator IBD 50 ETF20200109ETF6.545.391.791.933.603.46
FFWMFirst Foundation Inc.20200109A17.6365.1135.4285.4629.70-20.35
FGFGL Holdings Ordinary Shares20200109A10.1310.302.303.578.016.74
FGBIFIRST GUARANTY BANCSHARES INC20200109A232.5893.3360.8993.6132.44-0.28
FGDFirst Trust Dow Jones Global Se20200109ETF9.705.234.905.000.330.23
FGENFibroGen, Inc20200109A16.139.148.497.980.651.16
FGMFirst Trust Germany AlphaDEX Fu20200109ETF179.4248.8148.8148.810.000.00
FHBFirst Hawaiian, Inc. Common Sto20200109A6.9710.152.283.017.877.14
FHKFirst Trust Hong Kong AlphaDEX20200109ETF197.04170.45170.45170.450.000.00
FHLCFidelity MSCI Health Care Index20200109ETF5.624.234.504.36-0.27-0.12
FHNFirst Horizon National Corporat20200109A6.265.742.693.003.052.74
FIFRANKS INTERNATIONAL N.V.20200109A24.0418.86-2.6411.3721.497.48
FIBKFirst Interstate BancSystem, In20200109A14.8615.785.585.8510.199.93
FIBRiShares Edge U.S. Fixed Income20200109ETF16.1412.3312.3212.320.010.01
FICOFair Isaac Corporation20200109A18.148.635.025.333.623.31
FIDFirst Trust Exchange-Traded Fun20200109ETF53.3127.0625.3925.391.681.68
FIDIFidelity International High Div20200109ETF39.0416.6118.0918.14-1.49-1.53
FIDUFidelity MSCI Industrials Index20200109ETF5.7211.692.792.578.909.12
FIEEFI Enhanced Europe 50 ETN20200109ETN61.1210.8111.8910.81-1.080.00
FIHDUBS AG FI Enhanced Global High20200109ETN83.0853.9950.9853.783.010.20
FILLiShares MSCI Global Energy Prod20200109ETF55.6950.8250.8250.820.000.00
FINXGlobal X Funds Global X FinTech20200109ETF23.9216.5515.6515.540.901.01
FISFidelity National Information S20200109A2.532.531.452.021.080.51
FISIFinancial Institutions Inc20200109A43.4522.4215.9916.816.435.61
FISRSPDR SSGA Fixed Income Sector R20200109ETF22.247.677.677.670.000.00
FISVFiserv Inc20200109A2.554.903.313.791.591.11
FITFitbit, Inc. Class A common sto20200109A15.1112.416.757.145.655.26
FITBFifth Third Bancorp20200109A3.352.790.030.992.761.80
FITESPDR S&P Kensho Future Security20200109ETF43.3017.1115.4612.091.655.02
FIVAFidelity International Value Fa20200109ETF44.2335.6033.1433.142.462.46
FIVEFive Below, Inc. Common Stock20200109A6.574.871.742.133.132.74
FIVGDefiance Next Gen Connectivity20200109ETF6.2918.747.356.4511.3812.29
FIVNFIVE9, INC.20200109A9.4829.1629.7030.23-0.55-1.07
FIWFirst Trust Water ETF20200109ETF9.649.129.099.180.03-0.06
FIXComfort Systems USA, Inc.20200109A13.587.772.863.334.904.44
FIXDFirst Trust TCW Opportunistic F20200109ETF5.572.912.262.380.650.53
FIXXHomology Medicines, Inc. Common20200109A43.3425.083.825.4021.2619.66
FIZZNational Beverage Corp.20200109A17.6916.922.394.2814.5412.65
FJNKPacific Global Focused High Yie20200109ETF17.53
FJPFirst Trust Japan AlphaDEX Fund20200109ETF55.1930.5630.5630.560.000.00
FKOFirst Trust South Korea AlphaDE20200109ETF36.390.00
FKUFirst Trust United Kingdom Alph20200109ETF59.5651.6251.5651.620.070.00
FLFoot Locker, Inc.20200109A3.862.800.030.972.771.84
FLAGFLAG-Forensic Accounting Long-S20200109ETF88.72442.04387.82417.2554.2224.79
FLATiPath US Treasury Flattener ETN20200109ETF80.5040.8140.8140.810.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200109ETF58.5327.1727.1727.170.000.00
FLBLFranklin Liberty Senior Loan ET20200109ETF29.2313.8813.8813.880.000.00
FLBRFranklin FTSE Brazil ETF20200109ETF34.7721.0220.4220.310.600.71
FLCBFranklin Liberty U.S. Core Bond20200109ETF14.4617.0017.0017.000.000.00
FLCHFranklin FTSE China ETF20200109ETF41.9326.5124.6125.351.901.16
FLCOFranklin Liberty Investment Gra20200109ETF25.4711.2011.2011.200.000.00
FLDMFluidigm Corporation20200109A31.2621.903.975.4617.9316.43
FLDRFidelity Low Duration Bond Fact20200109ETF2.882.392.292.290.100.10
FLEEFranklin FTSE Europe ETF20200109ETF10.599.419.689.68-0.26-0.26
FLEHFranklin FTSE Europe Hedged ETF20200109ETF33.98
FLEUBarclays ETN+ FI Enhanced Europ20200109ETN153.25
FLEXFlex Ltd. Ordinary Shares20200109A8.277.723.523.304.204.43
FLFRFranklin FTSE France ETF20200109ETF12.33
FLGBFranklin FTSE United Kingdom ET20200109ETF17.3733.1230.4230.432.702.69
FLGECredit Suisse FI Large Cap Grow20200109ETN54.3232.9733.5832.88-0.620.09
FLGRFranklin FTSE Germany ETF20200109ETF7.203.353.623.62-0.27-0.27
FLGTFulgent Genetics, Inc. Common S20200109A45.9126.268.9610.1817.2916.08
FLHKFranklin FTSE Hong Kong ETF20200109ETF27.1317.9417.9417.940.000.00
FLHYFranklin Liberty High Yield Cor20200109ETF11.4313.5013.5013.500.000.00
FLIAFranklin Liberty International20200109ETF33.2826.2926.2926.290.000.00
FLICFirst of Long Island Corp/The20200109A24.5529.1129.2029.69-0.08-0.58
FLINFranklin FTSE India ETF20200109ETF26.074.954.954.950.000.00
FLIRFlir Systems Inc20200109A4.8311.791.732.5910.069.20
FLIYFranklin FTSE Italy ETF20200109ETF10.446.286.286.280.000.00
FLJHFranklin FTSE Japan Hedged ETF20200109ETF55.05
FLJPFranklin FTSE Japan ETF20200109ETF39.4316.6417.5316.69-0.89-0.05
FLKRFranklin FTSE South Korea ETF20200109ETF91.984.524.594.59-0.07-0.07
FLLFull House Resorts, Inc.20200109A93.55206.257.70-9.12198.55215.38
FLLAFranklin FTSE Latin America20200109ETF46.3428.1029.5229.52-1.41-1.41
FLLVFranklin Liberty U.S. Low Volat20200109ETF13.3648.6148.6648.65-0.06-0.04
FLMFirst Trust Global Engineering20200109ETF92.92
FLMBFranklin Liberty Municipal Bond20200109ETF37.1510.6710.6710.670.000.00
FLMIFranklin Liberty Intermediate M20200109ETF29.5323.8023.8023.800.000.00
FLMNFalcon Minerals Corporation Cla20200109A42.7966.785.8812.9360.9153.85
FLMXFranklin FTSE Mexico ETF20200109ETF45.9047.8147.8147.810.000.00
FLNFirst Trust Latin America Alpha20200109ETF64.6753.7855.1254.68-1.34-0.90
FLNGFLEX LNG Ltd. Ordinary Shares20200109A167.40111.4855.3252.9156.1658.57
FLNTFluent, Inc. Common Stock20200109A56.6343.8911.2916.9732.6026.92
FLOFlowers Foods, Inc.20200109A4.995.002.314.602.690.39
FLOTiShares Floating Rate Bond ETF20200109ETF1.961.211.151.150.060.06
FLOWSPX FLOW, Inc.20200109A13.936.431.671.734.764.70
FLQDFranklin LibertyQ Global Divide20200109ETF40.5432.2331.6631.940.570.29
FLQEFranklin LibertyQ Emerging Mark20200109ETF52.7522.2522.6322.25-0.380.00
FLQGFranklin LibertyQ Global Equity20200109ETF21.1451.7451.7451.740.000.00
FLQHFranklin LibertyQ International20200109ETF28.9028.7528.7528.750.000.00
FLQLFranklin LibertyQ U.S. Equity E20200109ETF11.1310.259.829.850.420.40
FLQMFranklin LibertyQ U.S. Mid Cap20200109ETF16.3127.1227.5327.53-0.41-0.41
FLQSFranklin LibertyQ U.S. Small Ca20200109ETF24.0012.2910.2610.482.031.81
FLRFluor Corporation20200109A6.365.121.541.663.583.46
FLRNSPDR Bloomberg Barclays Investm20200109ETF3.251.931.251.250.680.68
FLRTPacific Global Senior Loan ETF20200109ETF26.39
FLRUFranklin FTSE Russia ETF20200109ETF32.367.797.207.790.580.00
FLSFlowserve Corporation20200109A5.693.83-1.89-1.845.725.67
FLSAFranklin FTSE Saudi Arabia ETF20200109ETF83.9690.1562.1790.1527.990.00
FLSPFranklin Liberty Systematic Sty20200109ETF199.7945.4945.4945.490.000.00
FLSWFranklin FTSE Switzerland ETF20200109ETF19.068.6019.388.60-10.780.00
FLTFleetCor Technologies, Inc.20200109A5.983.190.741.042.452.16
FLTBFidelity Limited Term Bond ETF20200109ETF5.843.513.413.390.100.12
FLTRVanEck Vectors Investment Grade20200109ETF4.142.843.363.54-0.52-0.70
FLTWFranklin FTSE Taiwan ETF20200109ETF38.0634.5534.5534.550.000.00
FLWS1-800-FLOWERS.COM Inc20200109A20.4011.533.863.837.677.70
FLXNFlexion Therapeutics, Inc.20200109A19.5915.777.488.488.297.29
FLXSFlexsteel Industries20200109A50.5447.0139.5539.637.477.38
FLZAFranklin FTSE South Africa20200109ETF23.2315.7615.7615.760.000.00
FMiShares MSCI Frontier 100 Fund20200109ETF21.7111.3610.0410.581.320.78
FMAOFarmers & Merchants Bancorp, In20200109A89.2462.4165.2964.06-2.88-1.65
FMATFidelity MSCI Materials Index E20200109ETF6.132.462.042.000.420.46
FMBFirst Trust Managed Municipal E20200109ETF4.002.051.131.940.910.11
FMBHFirst Mid Bancshares, Inc. Comm20200109A49.3752.5023.2021.9329.3030.56
FMBIFirst Midwest Bancorp Inc/IL20200109A6.6829.792.822.6326.9627.16
FMCFMC Corporation20200109A6.063.341.130.682.212.66
FMCIForum Merger II Corporation Cla20200109A78.1850.5250.5250.520.000.00
FMFFirst Trust Managed Futures Str20200109ETF67.5838.2238.2238.220.000.00
FMHIFirst Trust Municipal High Inco20200109ETF17.727.156.476.790.680.36
FMKFirst Trust Mega Cap AlphaDEX F20200109ETF28.1126.0726.6523.26-0.582.80
FMNBFarmers National Banc Corp20200109A39.6835.229.9010.1225.3225.10
FNFabrinet20200109A12.0017.9310.5612.597.375.33
FNBF.N.B. Corp20200109A8.176.803.841.642.965.16
FNCBFNCB Bancorp Inc. Common Stock20200109A335.62135.29127.08126.528.218.77
FNCLFidelity MSCI Financials Index20200109ETF3.566.785.385.811.400.97
FNDFloor & Decor Holdings, Inc.20200109A7.353.783.262.880.510.90
FNDASchwab Fundamental U.S. Small C20200109ETF5.385.224.234.270.990.95
FNDBSchwab Fundamental U.S. Broad M20200109ETF19.058.995.014.933.984.05
FNDCSchwab Fundamental Internationa20200109ETF10.469.927.727.022.202.90
FNDESchwab Fundamental Emerging Mar20200109ETF3.785.851.410.354.435.50
FNDFSchwab Fundamental Internationa20200109ETF5.294.293.313.280.981.01
FNDXSchwab Fundamental U.S. Large C20200109ETF3.984.592.633.621.950.96
FNFFidelity National Financial, In20200109A4.172.510.800.991.721.52
FNGDMicroSectors FANG+ Index -3X In20200109ETN12.7513.745.688.368.065.38
FNGOMicroSectors FANG+ Index 2X Lev20200109ETN9.588.575.124.393.454.19
FNGSMicroSectors FANG+ ETNs due Jan20200109ETN15.529.978.088.061.901.92
FNGUMicroSectors FANG+ Index 3X Lev20200109ETN6.545.443.473.641.971.80
FNGZMicroSectors FANG+ Index -2X In20200109ETN9.405.493.032.472.473.02
FNHCFedNat Holding Company Common S20200109A37.8026.870.31-0.9826.5627.85
FNIFirst Trust Chindia ETF20200109ETF11.497.177.036.800.140.37
FNJNFinjan Holdings, Inc.20200109A84.9980.3049.6155.2530.6925.05
FNKFirst Trust Mid Cap Value Alpha20200109ETF43.3120.4319.9219.920.500.50
FNKOFunko, Inc. Class A Common Stoc20200109A13.8021.0812.9613.118.117.97
FNLCFirst Bancorp, Inc. (ME)20200109A66.4425.0017.0417.047.967.96
FNOVFT Cboe Vest U.S. Equity Buffer20200109ETF29.6926.3426.0222.930.323.41
FNVFranco-Nevada Corporation20200109A5.214.351.050.893.303.47
FNWBFirst Northwest Bancorp Common20200109A71.2339.5242.1041.59-2.58-2.07
FNXFirst Trust Mid Cap Core AlphaD20200109ETF8.346.796.166.310.630.48
FNYFirst Trust Mid Cap Growth Alph20200109ETF32.6516.0514.4714.761.571.28
FOCSFocus Financial Partners Inc. C20200109A43.3815.717.218.578.507.13
FOEFerro Corporation20200109A9.935.861.041.654.814.21
FOLDAmicus Therapeutics, Inc20200109A10.4611.32-0.700.6812.0210.65
FONRFonar Corporation20200109A68.1261.9534.7334.5527.2227.40
FORForestar Group Inc.20200109A27.2316.205.955.2210.2510.98
FORDForward Industries Inc-N Y20200109A104.83195.0782.9783.08112.11112.00
FORKFuling Global Inc20200109A236.09204.63202.23202.232.392.39
FORMFormFactor Inc.20200109A9.658.611.192.487.426.13
FORRForrester Research Inc20200109A40.3316.7812.4712.784.304.00
FOSLFossil Group, Inc.20200109A14.2415.00-0.530.7115.5314.29
FOVLiShares Focused Value Factor ET20200109ETF10.01
FOXFox Corporation Class B Common20200109A2.983.70-0.03-0.223.733.92
FOXAFox Corporation Class A Common20200109A2.884.652.872.701.791.96
FOXFFox Factory Holding Corp. Commo20200109A24.229.372.533.296.846.08
FPAFirst Trust Asia Pacific ex-Jap20200109ETF150.7867.4767.4767.470.000.00
FPACFar Point Acquisition Corporati20200109A44.4614.1615.7615.76-1.60-1.60
FPAYFlexShopper, Inc. Common Stock20200109A180.58127.04118.53121.218.515.83
FPEFirst Trust Preferred Securitie20200109ETF4.992.542.542.540.000.00
FPEIFirst Trust Institutional Prefe20200109ETF5.906.265.816.190.450.08
FPHFive Point Holdings, LLC Class20200109A41.2513.9710.0210.293.953.68
FPIFarmland Partners Inc.20200109A31.6620.9613.6314.997.335.97
FPRXFive Prime Therapeutics, Inc.20200109A41.2935.6816.0418.6919.6316.99
FPXFirst Trust US Equity Opportuni20200109ETF4.692.391.081.181.321.21
FPXEFirst Trust IPOX Europe Equity20200109ETF19.43
FPXIFirst Trust Exchange-Traded Fun20200109ETF110.2021.2421.2521.24-0.010.00
FQALFidelity Quality Factor ETF20200109ETF9.032.732.722.750.00-0.02
FRFirst Industrial Realty Trust,20200109A5.342.561.992.340.570.22
FRAFFranklin Financial Services Cor20200109A265.07182.54183.77175.99-1.236.55
FRAKVanEck Vectors Unconventional O20200109ETF64.3632.8334.4334.11-1.60-1.28
FRANFrancesca''s Holdings Corporati20200109A75.7750.0932.7733.6917.3216.40
FRBAFirst Bank20200109A106.0640.2615.6710.7624.5829.50
FRBKRepublic First Bancorp Inc20200109A27.7319.6713.2714.616.405.06
FRCFirst Republic Bank20200109A3.383.852.102.221.751.63
FRDFriedman Industries, Inc20200109A82.19110.3969.4170.7340.9839.67
FRDMFreedom 100 Emerging Markets ET20200109ETF46.0964.1718.1117.9846.0646.19
FRELFidelity MSCI Real Estate Index20200109ETF3.995.881.751.684.134.20
FREQFrequency Therapeutics, Inc. Co20200109A116.8549.2443.4444.005.805.23
FRGIFiesta Restaurant Group, Inc.20200109A26.3812.595.937.256.665.34
FRHCFreedom Holding Corp.20200109A25.9330.7719.3019.0611.4611.71
FRIFirst Trust S&P REIT Index Fund20200109ETF4.713.723.623.490.100.23
FRLGLarge Cap Growth Index-Linked E20200109ETN40.7723.5522.8722.840.680.71
FRMEFirst Merchants Corp20200109A15.107.511.961.555.555.96
FROFrontline Ltd.20200109A7.736.071.531.794.524.26
FRPHFRP Holdings, Inc.20200109A291.7291.1591.0889.870.061.27
FRPTFreshpet, Inc.20200109A17.5710.951.942.569.018.40
FRTFederal Realty Investment Trust20200109A6.684.432.032.192.402.24
FRTAForterra, Inc20200109A26.5221.6310.7312.5010.919.14
FSBFranklin Financial Network, Inc20200109A31.6531.2821.4021.269.8810.02
FSBCFSB Bancorp, Inc. Common Stock20200109A177.7840.72-29.01-29.0169.7369.73
FSBWFS Bancorp, Inc. Common Stock20200109A187.5763.7558.4258.915.334.83
FSCTForeScout Technologies, Inc. Co20200109A17.608.963.764.905.204.07
FSEAFirst Seacoast Bancorp Common S20200109A68.7737.8837.8837.880.000.00
FSFGFirst Savings Financial Group,20200109A265.6481.8858.6259.9223.2621.95
FSIFlexible Solutions Internationa20200109A109.31179.9684.29168.9395.6611.03
FSKFS KKR Capital Corp. Common Sto20200109A15.9316.016.767.149.258.88
FSLRFirst Solar, Inc.20200109A7.806.742.803.643.953.11
FSLYFastly, Inc.20200109A19.2613.346.336.817.006.53
FSMFORTUNA Silver Mines Inc.20200109A26.8025.004.9410.1220.0514.88
FSMBFirst Trust Short Duration Mana20200109ETF19.5511.269.179.172.092.09
FSMDFidelity Small-Mid Factor ETF20200109ETF5.220.610.610.610.000.00
FSPFranklin Street Properties Corp20200109A17.3912.355.011.807.3410.55
FSRVFinServ Acquisition Corp. Class20200109A140.94252.58252.41252.410.170.17
FSSFederal Signal Corp.20200109A10.004.710.962.083.762.64
FSTAFidelity MSCI Consumer Staples20200109ETF3.934.402.644.251.760.14
FSTRFoster (Lb) Co20200109A76.1540.7229.9929.0010.7311.72
FSVFirstService Corporation Common20200109A13.959.262.973.536.295.73
FSZFirst Trust Switzerland AlphaDE20200109ETF34.1731.2832.3732.37-1.09-1.09
FTAFirst Trust Large Cap Value Alp20200109ETF3.132.801.852.040.950.76
FTACFinTech Acquisition Corp. III C20200109A19.6320.7920.7920.790.000.00
FTAGFirst Trust Exchange-Traded Fun20200109ETF38.5712.6912.6912.690.000.00
FTAIFortress Transportation and Inf20200109A13.339.321.683.357.645.97
FTCFirst Trust Large Cap Growth Al20200109ETF4.362.341.682.140.660.20
FTCHFarfetch Limited Class A Ordina20200109A9.528.851.632.877.225.98
FTCSFirst Trust Capital Strength ET20200109ETF2.342.752.652.770.10-0.02
FTDRfrontdoor, inc. Common Stock20200109A18.887.731.162.006.575.73
FTECFidelity MSCI Information Techn20200109ETF2.717.611.264.606.353.01
FTEKFuel Tech, Inc.20200109A318.13247.93186.80186.8061.1361.13
FTFTFuture FinTech Group Inc.20200109A235.79304.82247.82252.0757.0052.75
FTGCFirst Trust Global Tactical Com20200109ETF26.6231.0130.8730.830.140.18
FTHIFirst Trust Exchange-Traded Fun20200109ETF30.2216.6815.7215.720.950.95
FTITechnipFMC plc Ordinary Share20200109A4.853.590.821.172.772.41
FTKFlotek Industries, Inc.20200109A59.5660.8133.6935.8427.1224.97
FTLBFirst Trust Exchange-Traded Fun20200109ETF29.858.868.868.860.000.00
FTLSFirst Trust Long/Short Equity E20200109ETF14.468.087.737.870.350.22
FTNTFortinet, Inc.20200109A5.484.95-1.561.866.513.09
FTRFrontier Communications Corp.20200109A48.9840.5426.2727.1314.2713.41
FTRIFirst Trust Exchange-Traded Fun20200109ETF71.9944.6844.8644.79-0.18-0.11
FTSFortis Inc. Common Shares20200109A2.668.365.132.653.255.74
FTSDFranklin Liberty Short Duration20200109ETF5.732.641.871.880.760.75
FTSIFTS International, Inc. Common20200109A118.2276.3743.5345.3532.8431.02
FTSLFirst Trust Senior Loan Fund ET20200109ETF2.567.292.682.684.614.61
FTSMFirst Trust Enhanced Short Matu20200109ETF1.661.211.061.060.140.14
FTVFortive Corporation20200109A4.874.582.752.151.832.43
FTXDFirst Trust Nasdaq Retail ETF20200109ETF39.8143.1937.9743.195.220.00
FTXGFirst Trust Nasdaq Food & Bever20200109ETF27.8916.7416.1016.180.640.56
FTXHFirst Trust Nasdaq Pharmaceutic20200109ETF46.9619.9516.2116.213.743.74
FTXLFirst Trust Nasdaq Semiconducto20200109ETF70.6446.9437.4536.919.4910.03
FTXNFirst Trust Nasdaq Oil & Gas ET20200109ETF50.4855.8656.2256.22-0.36-0.36
FTXOFirst Trust Nasdaq Bank ETF20200109ETF4.223.863.393.070.470.79
FTXRFirst Trust Nasdaq Transportati20200109ETF12.63
FUDE-TRACS UBS Bloomberg CMCI Food20200109ETN124.06125.16125.16125.160.000.00
FULH.B. Fuller Company20200109A9.954.120.941.703.172.42
FULCFulcrum Therapeutics, Inc. Comm20200109A104.3130.2627.7627.692.502.57
FULTFulton Financial Corp20200109A5.9511.742.162.899.588.89
FUMBFirst Trust Ultra Short Duratio20200109ETF10.837.097.097.090.000.00
FUNCedar Fair, L.P.20200109A17.046.713.113.223.613.49
FUNCFirst United Corp20200109A38.6523.8412.6713.4411.1810.40
FUNDSprott Focus Trust, Inc.20200109A40.4559.7668.2068.20-8.45-8.45
FUSBFirst US Bancshares, Inc. Commo20200109A98.58231.28121.85121.85109.43109.43
FUTProShares Managed Futures Strat20200109ETF15.9622.1921.1821.181.021.02
FUTYFidelity MSCI Utilities Index E20200109ETF3.472.001.201.090.800.91
FUVArcimoto, Inc. Common Stock20200109A146.33134.20108.16114.4426.0319.75
FVFirst Trust Dorsey Wright Focus20200109ETF10.176.145.035.611.120.54
FVALFidelity Value Factor ETF20200109ETF19.847.527.528.060.00-0.54
FVCFirst Trust Dorsey Wright Dynam20200109ETF21.969.619.449.470.170.14
FVCBFVCBankcorp, Inc. Common Stock20200109A143.7472.8383.2778.33-10.45-5.50
FVDFirst Trust Value Line Dividend20200109ETF2.804.483.353.371.131.11
FVEFive Star Senior Living Inc. Co20200109A62.1977.2340.6744.9936.5632.24
FVLFirst TrustValue Line 100 Excha20200109ETF14.245.784.654.651.121.12
FVRRFiverr International Ltd.20200109A58.5428.9510.1013.0718.8515.87
FWDBAdvisorShares FolioBeyond Smart20200109ETF65.7480.2780.1580.270.110.00
FWONALiberty Media Corporation Serie20200109A22.9615.808.517.377.288.42
FWONKLiberty Media Corporation Serie20200109A11.437.113.663.843.453.27
FWRDForward Air Corp20200109A18.758.274.644.343.633.93
FXDFirst Trust Consumer Discretion20200109ETF4.913.412.862.900.550.52
FXGFirst Trust Consumer Staples Al20200109ETF4.653.180.97-0.702.203.88
FXHFirst Trust Health Care AlphaDE20200109ETF5.663.653.142.860.510.79
FXIiShares China Large-Cap ETF20200109ETF2.262.681.191.301.491.41
FXLFirst Trust Technology AlphaDEX20200109ETF4.063.322.532.660.800.67
FXNFirst Trust Energy AlphaDEX Fun20200109ETF10.307.796.376.161.421.63
FXNCFIRST NATL CORP STRASBURG VA20200109A591.99266.17266.17266.170.000.00
FXOFirst Trust Financials AlphaDEX20200109ETF4.323.262.582.720.680.54
FXPProShares UltraShort FTSE China20200109ETF5.093.07-1.07-1.394.144.47
FXRFirst Trust Industrials/Produce20200109ETF4.182.991.851.901.141.09
FXUFirst Trust Utilities AlphaDEX20200109ETF3.712.491.541.270.961.22
FXZFirst Trust Materials AlphaDEX20200109ETF6.0334.282.116.7732.1827.52
FYCFirst Trust Small Cap Growth Al20200109ETF13.095.765.735.570.030.19
FYLDCambria Foreign Shareholder Yie20200109ETF60.0431.6524.9231.656.730.00
FYTFirst Trust Small Cap Value Alp20200109ETF15.4411.498.198.343.303.15
FYXFirst Trust Small Cap Core Alph20200109ETF11.727.746.927.410.820.33
GGENPACT LIMITED20200109A8.114.991.823.973.191.03
GAACambria Global Asset Allocation20200109ETF40.6633.2533.2533.250.000.00
GABCGerman American Bancorp, Inc.20200109A27.2120.1010.729.989.3810.12
GAIAGaia, Inc. Class A Common Stock20200109A59.8343.1514.4713.2328.6829.93
GAINGladstone Investment Corporatio20200109A17.2613.454.496.388.967.08
GALSPDR SSgA Global Allocation ETF20200109ETF36.9010.4310.3810.430.050.00
GALTGalectin Therapeutics Inc.20200109A46.6158.9736.1852.6622.796.31
GAMRETFMG Video Game Tech ETF20200109ETF43.0990.2877.9376.8512.3513.43
GARSGarrison Capital Inc.20200109A83.2449.2046.2045.963.003.24
GASSStealthGas, Inc.20200109A151.68129.02115.19107.8013.8321.22
GATXGATX Corporation20200109A10.984.180.590.663.593.52
GAZiPath Series B Bloomberg Natura20200109ETN56.6222.2121.6121.610.590.59
GBDCGolub Capital BDC, Inc.20200109A5.765.244.883.200.362.04
GBDVGlobal Beta Smart Income ETF20200109ETF192.465.055.055.050.000.00
GBFiShares Government/Credit Bond20200109ETF10.021.630.890.970.740.66
GBILGoldman Sachs Access Treasury 020200109ETF1.010.690.690.690.000.00
GBLGAMCO Investors, Inc.20200109A131.6988.7672.7979.6215.979.13
GBLIGlobal Indemnity Limited Ordina20200109A161.4684.7781.2781.783.513.00
GBRNew Concept Energy Inc20200109A183.52152.93107.70122.2245.2330.72
GBTGlobal Blood Therapeutics, Inc.20200109A16.7911.924.965.596.966.34
GBUGiPath Gold ETN20200109ETN3.92
GBUYGoldman Sachs Motif New Age Con20200109ETF12.704.934.654.070.280.86
GBXThe Greenbrier Companies, Inc.20200109A15.0513.9510.6110.183.353.78
GCAPGain Capital Holdings, Inc.20200109A30.4117.0214.0515.602.971.43
GCBCGreene County Bancorp Inc20200109A204.92119.70118.43118.431.271.27
GCEClaymore/Robb CEF GS Connect ET20200109ETN1090.74664.22664.22664.220.000.00
GCIGannett Co., Inc.20200109A17.3016.306.807.309.539.03
GCOGenesco Inc.20200109A16.326.072.402.313.673.76
GCOWPacer Global Cash Cows Dividend20200109ETF34.4334.8921.7516.8513.1418.04
GCPGCP Applied Technologies Inc.20200109A14.355.942.762.773.183.17
GDGeneral Dynamics Corporation20200109A3.621.86-0.010.071.861.79
GDATGoldman Sachs Motif Data-Driven20200109ETF10.167.495.545.451.952.04
GDDYGoDaddy Inc20200109A4.633.361.331.212.032.16
GDENGolden Entertainment, Inc. Comm20200109A44.9519.978.828.3311.1511.65
GDMAGadsden Dynamic Multi-Asset ETF20200109ETF16.909.348.578.570.770.77
GDNAGoldman Sachs Motif Human Evolu20200109ETF11.139.558.8910.070.67-0.52
GDOTGreen Dot Corporation20200109A9.946.273.053.573.222.70
GDPGoodrich Petroleum Corporation20200109A147.7864.9015.7733.8249.1331.08
GDVDPrincipal Active Global Dividen20200109ETF76.4020.8021.9321.93-1.14-1.14
GDXVanEck Vectors Gold Miners ETF20200109ETF3.553.360.671.032.692.34
GDXJVanEck Vectors Junior Gold Mine20200109ETF2.482.400.090.102.312.30
GEGeneral Electric Company20200109A8.397.183.323.843.863.34
GECGreat Elm Capital Group, Inc.20200109A453.05223.96200.58200.5823.3823.38
GECCGreat Elm Capital. Corp. Common20200109A52.2824.8321.6421.953.182.87
GEFGreif, Inc.20200109A15.206.500.351.316.155.19
GEFBGreif, Inc. Class B20200109A114.4742.1636.7032.345.459.82
GELGenesis Energy, L.P.20200109A11.819.657.187.952.481.70
GEMGoldman Sachs ActiveBeta Emergi20200109ETF8.744.423.974.250.450.17
GENGenesis Healthcare, Inc.20200109A71.2567.4864.7664.672.742.83
GENCGencor Industries, Inc.20200109A73.1688.8754.5054.3334.3734.54
GENYPrincipal Millennials Index ETF20200109ETF174.6128.9328.9328.930.000.00
GEOThe GEO Group, Inc.20200109A7.257.662.772.134.905.53
GEOSGeospace Technologies Corporati20200109A67.9772.7621.1947.1051.5725.66
GERNGeron Corp20200109A73.7074.5856.6562.0617.9312.53
GESGuess?, Inc.20200109A7.774.630.181.414.463.25
GEVOGevo, Inc.20200109A71.5051.0033.9835.9917.0215.01
GFEDGuaranty Federal Bancshares In20200109A257.2694.6848.6348.6346.0546.05
GFFGriffon Corp20200109A23.1010.725.355.015.375.71
GFINGoldman Sachs Motif Finance Rei20200109ETF12.5812.4911.4011.431.081.05
GFNGeneral Finance Corporation20200109A153.9562.0757.2853.964.798.11
GGGGraco Inc20200109A5.092.90-0.170.003.072.90
GHGuardant Health, Inc. Common St20200109A21.5116.691.018.0615.688.63
GHLGreenhill & Co., Inc.20200109A19.7011.674.465.547.216.14
GHMGraham Corporation20200109A58.5326.1818.6718.777.517.40
GHSIGuardion Health Sciences, Inc.20200109A90.4189.6254.3072.6834.4816.10
GHYBGoldman Sachs Access High Yield20200109ETF13.277.407.407.400.000.00
GHYGiShares US & Intl High Yield Co20200109ETF14.429.439.529.43-0.090.00
GIBCGI Inc.20200109A4.085.272.572.562.702.70
GIFIGulf Island Fabrication Inc20200109A73.9647.89-9.99-3.1057.8850.99
GIGBGoldman Sachs Access Investment20200109ETF8.606.096.046.040.050.05
GIGESoFi Gig Economy ETF20200109ETF62.1115.0515.0515.050.000.00
GIGMGigaMedia Ltd20200109A144.1289.2249.2355.4639.9933.76
GIISPDR S&P Global Infrastructure20200109ETF15.419.0911.6611.65-2.57-2.55
GIIIG-Iii Apparel Group Ltd20200109A10.595.462.171.333.304.14
GILGildan Activewear Inc.20200109A4.104.453.053.361.401.09
GILDGilead Sciences Inc20200109A1.922.761.922.470.840.29
GILTGilat Satellite Networks Ltd20200109A79.0379.9840.14-16.8039.8496.78
GISGeneral Mills, Inc.20200109A2.181.640.560.611.081.03
GIXGigCapital2, Inc. Common Stock20200109A31.1910.7130.4530.45-19.74-19.74
GKOSGlaukos Corporation20200109A16.7311.953.423.868.538.10
GLGlobe Life Inc.20200109A4.492.250.310.171.942.08
GLADGladstone Capital Corp20200109A14.1610.435.816.094.624.34
GLBSGlobus Maritime Limited20200109A165.15119.2277.9878.2441.2440.98
GLBYWisdomTree Yield Enhanced Globa20200109ETF43.314.544.544.540.000.00
GLBZGlen Burnie Bancorp20200109A559.77182.17182.17182.170.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200109A20.9025.154.394.1220.7721.04
GLDICredit Suisse X-Links Gold Shar20200109ETF38.0650.38-38.84-38.8489.2289.22
GLEOGalileo Acquisition Corp.20200109A20.2019.76-1.6624.5621.42-4.80
GLGTD Holdings, Inc. Common Stock20200109A142.12110.1489.4692.7220.6917.43
GLIBAGCI Liberty, Inc. Class A Commo20200109A9.833.752.512.911.240.84
GLMDGalmed Pharmaceuticals Ltd.20200109A82.6887.9615.7018.7672.2669.20
GLNGGolar LNG Ltd20200109A9.919.17-0.963.4410.135.73
GLOBGLOBANT S.A.20200109A18.4612.656.077.276.585.38
GLOGGASLOG LTD20200109A18.3810.974.283.926.697.05
GLOPGASLOG PARTNERS LP20200109A19.7314.786.597.788.197.00
GLPGlobal Partners LP20200109A16.907.582.212.355.375.23
GLPIGaming and Leisure Properties,20200109A6.214.362.432.991.931.38
GLREGreenlight Captial RE, LTD. Cla20200109A20.4825.636.175.0119.4620.61
GLTGlatfelter20200109A17.279.593.924.585.675.01
GLUUGlu Mobile Inc.20200109A17.3614.054.634.739.429.32
GLWCorning Incorporated20200109A3.383.750.671.733.082.02
GLYCGlycoMimetics, Inc.20200109A55.8036.2216.2115.4120.0120.81
GMGeneral Motors Company20200109A2.892.490.510.961.981.52
GMANGoldman Sachs Motif Manufacturi20200109ETF12.628.2611.8311.73-3.57-3.47
GMDAGamida Cell Ltd. Ordinary Share20200109A223.66233.69145.23161.6988.4572.00
GMEGameStop Corp. Class A20200109A18.0415.222.305.6412.929.58
GMEDGLOBUS MEDICAL INC20200109A11.3112.323.403.778.928.55
GMFSPDR S&P Emerging Asia Pacific20200109ETF19.9412.7513.0412.85-0.29-0.10
GMHIGores Metropoulos, Inc. Class A20200109A666.98966.75966.75966.750.000.00
GMLPGolar LNG Partners LP20200109A17.9816.106.607.519.508.59
GMOGeneral Moly, Inc.20200109A141.20117.53105.17105.2312.3612.30
GMOMCambria Global Momentum ETF20200109ETF44.5222.6116.8120.895.801.72
GMREGlobal Medical REIT Inc.20200109A19.0710.893.895.347.015.56
GMSGMS Inc.20200109A12.887.74-1.76-3.159.4910.89
GNAFMicroSectors FANG+ Index Invers20200109ETN6.702.620.870.871.741.74
GNCGNC Holdings, Inc.20200109A44.6639.1821.7822.8917.4016.29
GNCAGenocea Biosciences, Inc.20200109A100.6274.4450.0561.4224.3913.02
GNEGENIE ENERGY LTD20200109A34.6627.9011.2716.4916.6311.41
GNKGENCO SHIPPING & TRADING LTD20200109A25.9715.43-1.246.8216.678.61
GNLGlobal Net Lease, Inc.20200109A5.345.003.063.521.941.48
GNLNGreenlane Holdings, Inc. Class20200109A139.0597.5861.0759.6436.5137.93
GNMAiShares GNMA Bond ETF20200109ETF8.8913.6211.1711.182.452.45
GNMKGenMark Diagnostics, Inc20200109A33.0927.73-0.946.8828.6720.85
GNOMGlobal X Genomics & Biotechnolo20200109ETF24.7125.9622.8722.923.093.03
GNPXGenprex, Inc. Common Stock20200109A213.22183.9295.1595.7188.7788.21
GNRSPDR S&P Global Natural Resourc20200109ETF19.6211.6611.5011.520.160.14
GNRCGENERAC HOLDINGS INC20200109A8.604.190.571.543.622.65
GNSSGenasys Inc. Common Stock20200109A137.1581.8941.1244.8940.7737.01
GNTXGentex Corp20200109A3.712.950.490.842.462.11
GNTYGuaranty Bancshares, Inc. Commo20200109A130.8374.4240.0845.1134.3529.31
GNUSGenius Brands International, In20200109A142.80162.66121.17122.6641.4940.00
GNWGenworth Financial, Inc.20200109A22.7316.627.119.259.517.37
GOGrocery Outlet Holding Corp. Co20200109A25.2411.686.626.715.074.97
GOATVanEck Vectors Morningstar Glob20200109ETF26.0015.5317.4115.90-1.88-0.38
GOAUUS Global GO Gold and Precious20200109ETF28.3229.2324.2925.884.933.34
GOEXGlobal X Gold Explorers ETF (NE20200109ETF121.0370.1368.2568.291.881.84
GOGLGolden Ocean Group Limited Comm20200109A18.7916.837.276.469.5610.37
GOGOGogo Inc.20200109A19.5018.713.726.1014.9812.60
GOLDBarrick Gold Corp.20200109A5.714.690.971.193.723.50
GOLFAcushnet Holdings Corp.20200109A15.179.363.864.915.504.44
GOODGladstone Commercial Corporatio20200109A14.888.264.724.763.543.50
GOOGAlphabet Inc. Class C Capital S20200109A4.482.600.120.892.481.70
GOOGLAlphabet Inc. Class A Common St20200109A4.622.500.540.931.951.56
GOOSCanada Goose Holdings Inc.20200109A6.484.401.592.182.812.22
GOROGold Resource Corporation20200109A20.7833.215.535.0227.6828.19
GOSSGossamer Bio, Inc. Common Stock20200109A51.4022.8212.6512.5210.1710.29
GOVTiShares U.S. Treasury Bond ETF20200109ETF3.861.831.261.540.570.29
GPAQGordon Pointe Acquisition Corp.20200109A39.07
GPCGenuine Parts Company20200109A5.183.741.681.572.062.17
GPIGroup 1 Automotive, Inc.20200109A25.6715.838.868.466.967.36
GPKGraphic Packaging Holding Compa20200109A6.237.374.085.203.302.17
GPLGreat Panther Mining Limited20200109A65.3564.3950.5552.9413.8511.45
GPMTGranite Point Mortgage Trust In20200109A6.905.883.234.002.641.88
GPNGlobal Payments, Inc.20200109A5.054.27-0.120.104.394.17
GPORGulfport Energy Corp.20200109A41.1429.3815.0617.7514.3111.62
GPREGreen Plains, Inc.20200109A18.128.964.294.984.683.98
GPRKGEOPARK LIMITED20200109A25.4117.44-4.2515.1221.692.33
GPROGoPro, Inc.20200109A22.6318.557.8710.7210.687.82
GPSThe Gap, Inc.20200109A5.845.87-0.151.436.024.44
GPXGP Strategies Corp.20200109A83.3333.2816.2223.8517.059.43
GQREFlexShares Global Quality Real20200109ETF13.478.038.018.010.020.02
GRAW.R. Grace & Co.20200109A8.725.121.712.383.422.75
GRAFGraf Industrial Corp. Common St20200109A60.160.740.740.740.000.00
GRBKGreen Brick Partners, Inc20200109A29.8626.802.550.0724.2526.72
GRCThe Gorman-Rupp Company Common20200109A32.9625.7020.1420.675.565.02
GREKGlobal X MSCI Greece ETF20200109ETF10.9517.4516.1216.401.331.06
GRESIQ ARB Global Resources20200109ETF21.098.588.588.580.000.00
GRIDFirst Trust NASDAQ Clean Edge S20200109ETF25.2917.4216.8917.330.530.09
GRIFGriffin Industrial Realty, Inc.20200109A246.25163.01122.87153.1540.159.87
GRINGrindrod Shipping Holdings Ltd.20200109A481.96300.16209.52209.5290.6490.64
GRMNGarmin Ltd20200109A4.302.460.191.302.271.15
GRNiPath Series B Carbon Exchange-20200109ETN69.73
GRNBVanEck Vectors Green Bond ETF20200109ETF21.4211.8011.8011.800.000.00
GRNQGreenpro Capital Corp. Common S20200109A662.93576.80212.03205.68364.77371.12
GRNVGreenVision Acquisition Corp Co20200109A109.9227.60119.92119.92-92.32-92.32
GROWUS Global Investors Inc20200109A172.02261.46186.46186.4674.9974.99
GRPNGroupon, Inc.Common Stock20200109A40.6532.1018.7219.4513.3812.61
GRTSGritstone Oncology, Inc.20200109A89.1948.4826.7926.1021.6922.38
GRTXGalera Therapeutics, Inc. Commo20200109A211.8594.3762.6964.6631.6829.71
GRUAB Svensk Ekportkredit (Swedish20200109ETN93.6924.47-9.53-9.5334.0034.00
GRUBGRUBHUB INC.20200109A7.566.871.203.075.673.80
GRWGGROW GENERATION CORP20200109A81.0363.8729.0537.4534.8226.42
GSGoldman Sachs Group Inc.20200109A1.901.430.540.570.890.86
GSATGlobalstar, Inc.20200109A79.2754.6050.6052.033.992.57
GSBGlobalSCAPE, Inc.20200109A51.4334.6914.1319.9920.5714.71
GSBCGreat Southern Bancorp Inc20200109A54.6239.9020.7124.7519.2015.16
GSCGS Connect S&P GSCI Enhanced Co20200109ETN43.4774.6179.2574.61-4.630.00
GSEUGoldman Sachs ActiveBeta Europe20200109ETF25.4914.337.487.486.856.85
GSEWGoldman Sachs Equal Weight U.S.20200109ETF7.8132.1932.6632.98-0.47-0.79
GSHDGoosehead Insurance, Inc. Class20200109A61.2224.2315.4915.738.748.50
GSIEGoldman Sachs ActiveBeta Intern20200109ETF6.978.705.455.563.253.14
GSITGSI Technology20200109A46.2925.4311.5415.1213.9010.31
GSJYGoldman Sachs ActiveBeta Japan20200109ETF38.6822.0912.1812.189.909.90
GSKYGreenSky, Inc. Class A Common S20200109A16.3319.44-0.091.6819.5317.76
GSLGlobal Ship Lease, Inc.20200109A118.6245.37-1.8918.8747.2626.50
GSLCGoldman Sachs ActiveBeta U.S. L20200109ETF2.051.561.371.450.190.11
GSMFerroglobe PLC Ordinary Shares20200109A156.12179.45106.8396.1272.6283.33
GSPBarclays Bank PLC iPath Exchang20200109ETN23.5110.2111.119.19-0.901.02
GSSGolden Star Resources Ltd.20200109A36.3128.9013.9314.6814.9714.22
GSSCGS ActiveBeta U.S. Small Cap Eq20200109ETF18.3626.7221.0625.535.661.19
GSSTGoldman Sachs Access Ultra Shor20200109ETF4.096.236.235.790.000.44
GSUMGridsum Holding Inc.20200109A197.28131.5243.2346.3888.2985.14
GSVGold Standard Ventures Corp.20200109A35.1039.6537.3137.042.342.61
GSYInvesco Ultra Short Duration ET20200109ETF1.981.181.181.180.000.00
GTGoodyear Tire & Rubber20200109A7.0310.143.012.967.147.19
GTEGran Tierra Energy Inc.20200109A78.9369.0256.4553.5812.3615.22
GTECGreenland Technologies Holding20200109A918.78474.60330.26330.26144.34144.34
GTESGates Industrial Corporation pl20200109A25.0014.374.186.1510.198.22
GTHXG1 Therapeutics, Inc. Common St20200109A32.9321.276.697.1114.5714.16
GTIMGood Times Restaurants Inc.20200109A244.57118.9967.8272.4451.1746.55
GTIPGoldman Sachs Access Inflation20200109ETF5.652.562.552.560.010.00
GTLSChart Industries, Inc.20200109A13.565.940.711.425.244.52
GTNGray Television, Inc.20200109A12.7812.177.898.004.284.17
GTNAGray Television, Inc. Class A20200109A415.41118.76130.66130.66-11.90-11.90
GTOInvesco Total Return Bond ETF20200109ETF15.1813.6712.7613.600.910.06
GTSTriple-S Management Corporation20200109A22.1211.944.524.217.427.73
GTTGTT Communications, Inc.20200109A42.3235.9522.4221.2213.5214.72
GTXGarrett Motion Inc. Common Stoc20200109A21.9113.814.097.579.716.24
GTYGetty Realty Corp.20200109A16.158.877.285.491.593.38
GTYHGTY Technology Holdings, Inc. C20200109A147.18108.7429.5949.4179.1659.33
GUDBSage ESG Intermediate Credit ET20200109ETF22.59
GULFWisdomTree Middle East Dividen20200109ETF96.0534.1332.2132.401.921.72
GUNRFlexShares Global Upstream Natu20200109ETF3.522.322.012.070.310.25
GUREGulf Resources, Inc. (NV) Commo20200109A541.20385.37567.28567.28-181.90-181.90
GURUGlobal X Guru Index ETF20200109ETF35.73108.61107.99107.410.621.20
GUSHDirexion Daily S&P Oil & Gas Ex20200109ETF10.155.932.653.183.272.75
GVGoldfield Corporation20200109A65.2875.4021.1921.3654.2154.04
GVAGranite Construction Inc.20200109A11.687.893.934.343.963.55
GVALCambria Global Value ETF20200109ETF23.4315.008.378.376.636.63
GVIiShares Intermediate Government20200109ETF4.333.153.093.150.060.00
GVIPGoldman Sachs Hedge Industry VI20200109ETF9.406.064.865.031.191.03
GVPGSE Systems, Inc.20200109A188.30176.66164.40166.8112.269.85
GWBGreat Western Bancorp, Inc.20200109A9.643.110.610.352.492.76
GWGHGWG Holdings, Inc20200109A468.94530.60530.60530.600.000.00
GWREGUIDEWIRE SOFTWARE, INC.20200109A8.564.19-0.040.474.233.71
GWRSGlobal Water Resources, Inc.20200109A148.2982.0070.8072.7011.209.30
GWWW.W. Grainger, Inc.20200109A8.686.835.314.941.521.89
GWXSPDR S&P International Small Ca20200109ETF25.5013.2912.8612.950.430.34
GXCSPDR S&P China ETF20200109ETF8.699.469.249.310.220.16
GXFGlobal X FTSE Nordic Region ETF20200109ETF152.7248.6049.0449.04-0.44-0.44
GXGGlobal X MSCI Colombia ETF20200109ETF34.1229.3026.7026.702.592.59
GXGXGX Acquisiton Corp. Class A Com20200109A60.1260.0960.0960.090.000.00
GXTGGlobal X Thematic Growth ETF20200109ETF1438.04947.63947.63947.630.000.00
GYLDArrow Dow Jones Global Yield ET20200109ETF30.9412.9712.7312.730.240.24
GYROGyrodyne, LLC Common Stock20200109A368.6812.67110.03110.03-97.36-97.36
HHyatt Hotels Corporation20200109A7.065.131.811.273.323.86
HAHawaiian Holdings, Inc.20200109A13.0418.861.221.8717.6416.99
HACKETFMG Prime Cyber Security ETF20200109ETF9.457.3420.0716.05-12.73-8.71
HAEHaemonetics Corporation20200109A13.005.863.512.642.353.22
HAFCHanmi Financial Corp20200109A19.9912.0515.6714.91-3.62-2.86
HAILSPDR S&P Kensho Smart Mobility20200109ETF39.2743.4032.9743.3610.430.04
HAINHain Celestial Group Inc20200109A8.6725.586.267.9919.3317.60
HALHalliburton Company20200109A4.287.284.495.592.801.72
HALLHallmark Financial Services, In20200109A71.1135.7222.5024.0413.2211.68
HALOHalozyme Therapeutics, Inc.20200109A5.874.280.660.673.613.61
HAPVanEck Vectors Natural Resource20200109ETF20.6824.3923.5723.570.820.82
HAPPHappiness Biotech Group Limited20200109A383.5487.3048.5559.5238.7527.78
HARPHarpoon Therapeutics, Inc. Comm20200109A123.0968.2149.8161.2018.407.01
HASHasbro, Inc.20200109A5.484.18-1.81-1.515.985.68
HASIHANNON ARMSTRONG SUSTAINABLE IN20200109A8.846.262.903.683.362.58
HAUDiShares Currency Hedged MSCI Au20200109ETF10.32171.35167.64167.643.703.70
HAUZXtrackers International Real Es