To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20200511A9.203.881.651.922.081.96
ETF_AvgVW ETF Avg20200511ETF2.942.371.761.880.530.49
ETN_AvgVW ETN Avg20200511ETN23.628.826.556.492.252.34
AAgilent Tech20200511A3.942.020.550.240.521.78
AAAlcoa Corpor20200511A13.0511.762.464.459.407.38
AAAUPerth Mint P20200511ETF6.574.185.075.16-0.89-0.97
AADRAdvisorShare20200511ETF78.6417.1517.1517.150.000.00
AALAmerican Air20200511A10.135.122.942.502.032.62
AAMCAltisource A20200511A904.92148.01109.42125.7037.1822.68
AAMEAtlantic Ame20200511A211.2881.0550.1250.760.0029.61
AANAaron's, Inc20200511A15.784.251.301.292.902.96
AAOIApplied Opto20200511A17.567.68-4.24-3.1311.9310.83
AAONAaon Inc20200511A32.445.882.262.353.523.53
AAPADVANCE AUTO20200511A11.843.490.580.632.912.87
AAPLApple Inc.20200511A0.731.711.471.510.240.20
AATAMERICAN ASS20200511A21.185.102.262.702.842.41
AAUAlmaden Mine20200511A188.6277.6884.3874.02-6.174.08
AAWWAtlas Air Wo20200511A23.266.490.920.233.676.24
AAXJiShares MSCI20200511ETF1.761.050.540.670.510.38
AAXNAxon Enterpr20200511A13.916.173.614.721.321.45
ABAllianceBern20200511A31.7914.364.502.109.8612.30
ABBVABBVIE INC.20200511A2.153.101.271.960.541.14
ABCAmerisourceB20200511A8.394.030.460.633.573.41
ABCBAmeris Banco20200511A22.907.253.035.501.891.76
ABEOAbeona Thera20200511A39.6116.144.214.7810.9911.36
ABEQAbsolute Cor20200511ETF27.512.332.372.37-0.04-0.04
ABGAsbury Autom20200511A37.948.553.823.874.634.68
ABIOARCA biophar20200511A332.83361.19133.0891.4712.31230.79
ABMABM Industri20200511A20.585.081.602.343.472.75
ABMDAbiomed Inc20200511A14.483.690.851.292.842.40
ABRArbor Realty20200511A15.877.16-1.300.528.406.64
ABTAbbott Labor20200511A2.6811.019.9810.311.030.70
ABTXAllegiance B20200511A56.5011.384.195.687.015.71
ABUSArbutus Biop20200511A101.3541.3722.9723.9517.9717.47
ACAssociated C20200511A258.5072.8549.5950.7321.7222.21
ACAArcosa, Inc.20200511A40.058.795.666.492.812.31
ACADAcadia Pharm20200511A16.127.26-1.173.427.083.84
ACAMAcamar Partn20200511A160.1422.4222.4222.420.000.00
ACBAurora Canna20200511A21.3832.906.7315.492.6217.04
ACBIAtlantic Cap20200511A60.4520.1510.4111.359.648.84
ACCAmerican Cam20200511A10.152.500.710.431.632.07
ACCOAcco Brands20200511A19.769.542.302.344.977.18
ACELAccel Entert20200511A101.7234.0221.1423.709.6510.25
ACERAcer Therape20200511A238.6491.5547.2360.4437.0431.79
ACESALPS Clean E20200511ETF24.8839.071.018.6139.6731.82
ACGLArch Capital20200511A7.405.370.582.032.063.32
ACHCAcadia Healt20200511A17.189.810.683.133.156.60
ACHVAchieve Life20200511A89.5839.6034.8227.803.8511.76
ACIAAcacia Commu20200511A3.372.450.871.151.591.30
ACIOAptus Collar20200511ETF29.1810.7510.3811.150.37-0.40
ACIUAC Immune SA20200511A61.4911.531.743.739.647.82
ACIWACI Worldwid20200511A15.5410.333.003.237.477.25
ACLSAxcelis Tech20200511A24.108.651.642.437.036.31
ACMAecom20200511A10.183.463.093.410.370.06
ACMRACM Research20200511A29.2410.910.101.287.909.55
ACNAccenture PL20200511A3.553.150.700.582.452.57
ACNBACNB Corp20200511A354.21114.7948.8866.9555.0837.99
ACORAcorda Thera20200511A22.4913.267.218.595.324.66
ACREAres Commerc20200511A44.8812.736.079.405.433.33
ACRSAclaris Ther20200511A145.8697.5237.5140.5217.8852.51
ACRXAcelRx Pharm20200511A62.1726.3418.9113.826.9012.50
ACSGXtrackers MS20200511ETF51.5137.9740.6737.97-2.680.00
ACSIAmerican Cus20200511ETF16.9731.8240.7982.86-8.92-50.72
ACSTAcasti Pharm20200511A88.4441.4825.3016.0114.0025.44
ACTAdvisorShare20200511ETF79.0620.0617.5916.992.463.06
ACTGAcacia Resea20200511A60.8223.0810.6413.459.559.61
ACTTAct II Globa20200511A15.636.686.606.670.090.02
ACUAcme United20200511A157.3046.6115.1416.6831.5529.99
ACWFiShares Edge20200511ETF43.6216.3313.0913.443.232.89
ACWIiShares MSCI20200511ETF1.460.590.000.160.600.44
ACWViShares Edge20200511ETF4.141.241.011.080.230.16
ACWXiShares MSCI20200511ETF2.500.960.470.560.500.41
ACYAeroCentury20200511A357.34173.37123.13138.7144.6635.02
ADBEAdobe Inc.20200511A4.371.430.230.671.210.77
ADCAgree Realty20200511A21.194.593.282.411.282.18
ADESAdvanced Emi20200511A51.3921.4412.3210.718.3010.74
ADIAnalog Devic20200511A5.692.211.441.410.770.80
ADILAdial Pharma20200511A277.8958.1838.9138.9119.4819.48
ADMArcher Danie20200511A3.851.500.560.770.940.73
ADMAADMA Biologi20200511A38.4318.867.346.629.7212.23
ADMEAptus Behavi20200511ETF18.596.644.936.651.70-0.01
ADMPAdamis Pharm20200511A105.5575.0254.4351.0922.3424.76
ADMSAdamas Pharm20200511A48.4317.7610.557.846.749.92
ADNTAdient plc O20200511A17.137.41-1.05-0.128.477.57
ADPAutomatic Da20200511A5.336.801.541.745.325.11
ADPTAdaptive Bio20200511A31.296.594.135.082.451.51
ADREInvesco BLDR20200511ETF29.916.316.346.32-0.03-0.01
ADROAduro Biotec20200511A51.1418.853.494.2915.1214.59
ADSAlliance Dat20200511A14.644.350.831.353.533.02
ADSKAutodesk Inc20200511A8.162.260.391.091.871.17
ADSWAdvanced Dis20200511A3.291.130.870.830.270.30
ADTADT Inc.20200511A17.517.294.241.683.055.60
ADTNAdtran Inc20200511A27.598.820.922.395.576.41
ADUSAddus HomeCa20200511A52.4710.755.855.854.674.89
ADVMAdverum Biot20200511A21.745.320.941.724.323.60
ADXSAdvaxis, Inc20200511A72.2846.3935.0637.357.329.04
AEAdams Resour20200511A464.1787.0180.1884.906.942.14
AEEAmeren Corpo20200511A6.831.820.610.921.200.90
AEGNAegion Corp20200511A52.6712.751.815.9810.236.77
AEHRAehr Test Sy20200511A227.87102.6089.1089.0015.7013.81
AEISAdvanced Ene20200511A27.775.660.891.724.123.94
AELAmerican Equ20200511A22.446.55-1.11-1.097.247.63
AEMAgnico Eagle20200511A6.662.201.351.050.841.14
AEMDAETHLON MEDI20200511A132.7239.4035.0829.444.379.95
AEOAmerican Eag20200511A12.785.331.722.473.592.86
AEPAmerican Ele20200511A3.961.000.510.200.490.80
AERAercap Holdi20200511A19.356.123.214.002.882.12
AERIAerie Pharma20200511A25.357.303.683.933.533.37
AESAES Corporat20200511A8.303.440.771.332.672.11
AESEAllied Espor20200511A189.2853.1839.7743.2212.7610.00
AESRAnfield U.S.20200511ETF45.0311.123.232.257.898.88
AEYADDvantage T20200511A178.59128.62115.05116.0120.2712.66
AEYEAudioEye, In20200511A362.56129.85113.67112.3621.2817.61
AEZSAeterna Zent20200511A142.74150.9861.15100.9318.1247.79
AFCAllied Capit20200511A71.4619.8819.4119.580.470.30
AFGAmerican Fin20200511A24.646.532.704.902.981.63
AFHAtlas Financ20200511A222.08155.52156.37137.845.0817.71
AFIArmstrong Fl20200511A128.7756.5843.4633.2913.6223.28
AFIFAnfield Univ20200511ETF48.8215.5013.9614.091.551.42
AFINAmerican Fin20200511A74.5719.888.6011.899.768.00
AFKVanEck Vecto20200511ETF81.0533.9333.6033.580.310.34
AFLAflac Inc.20200511A4.123.952.502.431.461.52
AFLGFirst Trust20200511ETF43.3419.5219.5219.520.000.00
AFMCFirst Trust20200511ETF38.8121.95-15.62-15.6237.4937.49
AFMDAffimed N.V.20200511A45.3818.167.466.5410.4611.62
AFSMFirst Trust20200511ETF35.07
AFTYPacer CSOP F20200511ETF32.5631.9227.2528.304.673.62
AFYAAfya Limited20200511A84.1628.1419.9722.675.645.45
AGFIRST MAJEST20200511A12.625.161.231.903.933.26
AGBAAGBA Acquisi20200511A68.86
AGCOAGCO Corpora20200511A13.434.011.761.752.262.27
AGEAgeX Therape20200511A146.2444.5744.8842.25-1.332.34
AGENAgenus Inc.20200511A39.9217.845.435.3312.3312.52
AGFSAgroFresh So20200511A186.4682.4856.9069.0422.8413.56
AGGiShares Core20200511ETF0.870.440.250.280.190.16
AGGPIQ Enhanced20200511ETF17.4535.8632.9334.532.971.35
AGGYWisdomTree Y20200511ETF8.222.544.233.77-1.69-1.23
AGIAlamos Gold20200511A12.825.881.302.293.693.59
AGIOAgios Pharma20200511A23.715.152.092.262.972.89
AGLEAeglea BioTh20200511A60.6422.697.0919.258.633.37
AGMFederal Agri20200511A75.9924.239.9012.647.8011.55
AGM AAFederal Agri20200511A723.61
AGMHAGM Group Ho20200511A150.1731.9212.1915.8119.8316.21
AGNCAGNC Investm20200511A8.093.971.531.082.442.88
AGNDWisdomTree T20200511ETF211.3056.0456.0456.040.000.00
AGOAssured Guar20200511A12.644.170.620.692.663.47
AGRAvangrid, In20200511A9.042.29-0.10-0.182.392.47
AGROADECOAGRO S.20200511A34.4811.918.698.502.683.41
AGRXAgile Therap20200511A37.7416.736.425.918.4610.81
AGSPlayAGS, Inc20200511A45.0319.0611.287.476.1511.59
AGTiShares MSCI20200511ETF46.5825.9324.0225.930.000.00
AGTCApplied Gene20200511A42.6615.296.035.277.9810.01
AGXArgan, Inc20200511A40.5911.615.715.145.546.47
AGYSAgilysys, In20200511A38.7011.044.354.024.016.98
AGZiShares Agen20200511ETF7.643.964.601.60-0.632.36
AGZDWisdomTree T20200511ETF51.0717.6617.6917.69-0.03-0.03
AHCA.H. Belo Co20200511A95.5242.3330.3928.163.3114.05
AHCOAdaptHealth20200511A161.2728.8623.1124.273.634.58
AHHArmada Hoffl20200511A22.976.95-2.09-1.708.968.64
AHPIAllied Healt20200511A126.3640.3520.3421.9219.1318.63
AHTAshford Hosp20200511A98.1546.1329.6433.9613.3212.18
AIArlington As20200511A41.9518.746.367.8111.6210.93
AIAiShares Asia20200511ETF13.944.864.194.500.670.36
AIEQAI Powered E20200511ETF51.6413.4610.9011.112.572.36
AIGAmerican Int20200511A4.881.82-3.09-0.234.902.04
AIHSSenmiao Tech20200511A219.11144.3571.0181.8277.0864.28
AIIQAI Powered I20200511ETF55.2615.9318.4118.41-2.48-2.48
AIKIAIkido Pharm20200511A44.8923.7721.4220.782.192.99
AIMAIM ImmunoTe20200511A55.3419.0814.6811.953.837.12
AIMCAltra Indust20200511A24.7110.891.371.619.709.49
AIMTAimmune Ther20200511A17.437.892.042.935.864.99
AINAlbany Inter20200511A33.219.023.643.745.345.29
AINCAshford Inc.20200511A739.98323.76189.65236.2817.5482.49
AINVApollo Inves20200511A29.3210.565.395.054.865.53
AIQGlobal X Fut20200511ETF56.5012.449.499.492.952.95
AIRAAR Corp.20200511A37.7411.983.884.057.657.95
AIRGAirgain, Inc20200511A125.9129.9015.2012.7111.1017.17
AIRIAir Industri20200511A193.2648.5041.5744.76-0.643.68
AIRRFirst Trust20200511ETF19.8610.329.769.150.561.17
AIRTAir T Inc20200511A900.91215.37215.33215.330.040.04
AITApplied Indu20200511A28.346.062.002.184.043.88
AIVApartment In20200511A8.963.340.941.132.402.21
AIZAssurant, In20200511A10.692.970.310.512.672.47
AJGArthur J. Ga20200511A9.642.831.441.401.391.44
AJRDAerojet Rock20200511A17.245.921.551.074.374.86
AJXGreat Ajax C20200511A36.2211.245.836.525.224.72
AKAMAkamai Techn20200511A5.662.630.610.672.021.97
AKBAAkebia Thera20200511A11.434.53-0.140.044.624.49
AKCAAkcea Therap20200511A48.1220.2010.6512.989.247.24
AKERAkers Biosci20200511A62.8534.7627.4329.737.065.02
AKRAcadia Realt20200511A21.086.511.361.705.154.83
AKROAkero Therap20200511A133.9522.0212.7213.347.098.72
AKRXAkorn, Inc.20200511A49.2331.5722.7823.446.148.10
AKTSAKOUSTIS TEC20200511A27.9621.3614.5815.776.715.59
ALAir Lease Co20200511A13.434.290.010.554.273.74
ALACAlberton Acq20200511A366.81
ALBAlbemarle Co20200511A8.202.041.030.921.011.11
ALBOAlbireo Phar20200511A88.7338.3618.8114.317.0823.30
ALCAlcon Inc. O20200511A9.788.908.068.170.840.74
ALCOAlico Inc20200511A199.1630.6723.2624.011.366.63
ALDXAldeyra Ther20200511A69.3423.9011.1410.2911.8913.75
ALEALLETE, Inc.20200511A15.634.010.470.933.543.08
ALECAlector, Inc20200511A69.8816.399.918.825.347.56
ALEXAlexander &20200511A33.157.894.014.243.863.65
ALFAAlphaClone A20200511ETF43.5310.248.896.841.363.40
ALGAlamo Group,20200511A108.6025.7312.3511.6811.5314.06
ALGNAlign Techno20200511A13.193.380.971.322.392.05
ALGTAllegiant Tr20200511A34.2010.678.967.121.623.54
ALIMAlimera Scie20200511A227.2964.8659.8660.093.444.77
ALJJALJ Regional20200511A650.94229.36233.54210.719.8618.91
ALKAlaska Air G20200511A11.314.34-3.79-0.288.144.63
ALKSAlkermes Inc20200511A12.244.790.080.414.714.38
ALLThe Allstate20200511A5.311.600.720.870.880.73
ALLEAllegion Pub20200511A11.162.61-0.23-0.292.842.90
ALLKAllakos Inc.20200511A83.7416.2612.0811.822.784.44
ALLOAllogene The20200511A40.4911.896.756.714.675.18
ALLTAllot Ltd. O20200511A29.7711.176.516.334.644.83
ALLYAlly Financi20200511A7.033.66-0.190.663.853.01
ALNAAllena Pharm20200511A83.2332.1428.6228.133.334.00
ALNYAlnylam Phar20200511A16.945.651.421.564.214.10
ALOAlio Gold In20200511A103.5542.0340.2333.533.778.62
ALOTAstroNova, I20200511A307.7554.6149.2542.922.4811.62
ALPNAlpine Immun20200511A807.43220.07193.62152.690.0066.51
ALRMAlarm.com Ho20200511A18.825.77-0.040.764.515.00
ALRNAileron Ther20200511A125.6259.3953.7647.055.2312.32
ALRSAlerus Finan20200511A255.8057.6750.0952.147.095.58
ALSKAlaska Commu20200511A49.2219.1812.8310.836.248.37
ALSNALLISON TRAN20200511A10.942.110.480.581.621.54
ALTAltimmune, I20200511A45.8414.328.527.365.496.96
ALTGAlta Equipme20200511A133.7226.3018.1420.625.305.67
ALTMAltus Midstr20200511A101.5531.4020.3022.828.618.57
ALTRAltair Engin20200511A29.1412.28-0.450.1611.9412.19
ALTSProShares Mo20200511ETF65.3628.4519.6328.458.870.00
ALTYGlobal X Sup20200511ETF59.7622.8222.0722.310.750.51
ALUSAlussa Energ20200511A103.9252.0852.0852.080.000.00
ALVAutoliv, Inc20200511A11.322.960.461.152.511.81
ALXAlexander's20200511A82.9323.4615.0213.892.735.58
ALXNAlexion Phar20200511A6.381.83-0.010.181.841.64
ALYAAlithya Grou20200511A266.8440.4437.9439.050.001.37
AMAntero Midst20200511A24.2011.363.913.787.477.57
AMAGAMAG Pharmac20200511A34.1810.611.146.978.583.65
AMALAmalgamated20200511A145.4442.9931.0624.226.0318.64
AMATApplied Mate20200511A2.372.240.570.811.671.43
AMBAAmbarella, I20200511A20.1113.172.862.642.9110.38
AMBCAmbac Financ20200511A32.659.122.281.276.357.84
AMCAMC ENTERTAI20200511A19.6414.284.245.939.918.47
AMCAiShares Russ20200511ETF26.8714.1311.8811.882.262.26
AMCIAMCI Acquisi20200511A29.606.58-18.68-18.6825.2525.25
AMCRAmcor plc Or20200511A11.786.830.584.193.402.64
AMCXAMC Networks20200511A22.089.882.682.723.837.10
AMDAdvanced Mic20200511A1.850.830.260.380.570.45
AMEAmetek, Inc.20200511A6.601.460.500.650.960.81
AMEDAmedisys Inc20200511A25.856.181.962.724.223.46
AMEHApollo Medic20200511A98.6037.0626.1233.803.333.24
AMGAffiliated M20200511A18.335.320.872.164.353.16
AMGNAmgen Inc20200511A5.169.407.486.871.922.53
AMHAMERICAN HOM20200511A5.071.870.580.731.291.14
AMHCAmplitude He20200511A278.49139.25139.25139.250.000.00
AMJJP Morgan Al20200511ETN7.996.115.604.410.521.72
AMKAssetMark Fi20200511A81.5115.147.709.806.795.34
AMKRAmkor Techno20200511A10.675.03-0.171.335.203.70
AMLPAlerian MLP20200511ETF20.898.894.245.444.463.46
AMNAMN Healthca20200511A16.075.893.203.472.692.42
AMNBAmerican Nat20200511A322.8555.4540.6247.9911.177.54
AMOMQraft AI-Enh20200511ETF32.86155.8759.2660.32100.5298.88
AMOTAllied Motio20200511A110.8830.7515.7914.4813.5816.29
AMPAmeriprise F20200511A13.773.810.960.322.843.50
AMPEAmpio Pharma20200511A80.4346.2827.6428.2517.9518.20
AMPHAmphastar Ph20200511A18.018.480.46-0.585.489.02
AMPYAmplify Ener20200511A105.5049.5337.3434.2411.6715.35
AMRBAmerican Riv20200511A826.57155.88159.73155.91-3.84-0.04
AMRCAmeresco, In20200511A30.828.121.101.497.016.63
AMRHAmeri Holdin20200511A255.0078.4769.5334.5111.5843.61
AMRKA-Mark Preci20200511A208.5656.6251.2352.264.864.34
AMRSAmyris Inc.20200511A32.7713.685.701.246.7812.43
AMRXAmneal Pharm20200511A27.0414.923.935.617.799.33
AMSAmerican Sha20200511A318.56280.57306.98264.083.7216.57
AMSCAmerican Sup20200511A53.0025.046.049.6319.2315.63
AMSFAMERISAFE, I20200511A43.689.887.858.181.991.70
AMSW AAAmerican Sof20200511A37.648.122.631.355.396.77
AMTAmerican Tow20200511A7.052.361.661.710.690.65
AMTBAmerant Banc20200511A364.1864.7044.5551.7518.7112.94
AMTB BBAmerant Banc20200511A712.01
AMTDTD Ameritrad20200511A3.032.962.042.080.920.88
AMTXAemetis, Inc20200511A113.1745.6144.8139.141.746.45
AMUETRACS Aleri20200511ETN48.4710.22-0.321.2010.369.01
AMUBETRACS Aleri20200511ETN43.0314.0313.5913.590.430.43
AMWDAmerican Woo20200511A47.9215.909.419.906.196.02
AMZAInfraCap MLP20200511ETF78.4417.6410.5213.887.123.76
AMZNAmazon.Com I20200511A5.672.201.371.540.820.65
ANAutoNation,20200511A16.246.943.962.522.784.42
ANABAnaptysBio,20200511A27.407.343.282.983.894.36
ANATAmerican Nat20200511A111.2033.8125.0124.508.289.32
ANDAAndina Acqui20200511A78.900.070.070.070.000.00
ANDEAndersons In20200511A42.1115.922.562.128.0213.73
ANETArista Netwo20200511A9.842.971.921.911.051.05
ANFAbercrombie20200511A11.154.330.841.453.492.88
ANGIANGI Homeser20200511A13.287.602.743.634.843.99
ANGLVanEck Vecto20200511ETF8.202.701.812.060.890.64
ANGOAngioDynamic20200511A38.9510.202.754.157.076.05
ANHAnworth Mort20200511A64.3326.0421.9816.853.439.18
ANIKAnika Therap20200511A54.3412.184.654.706.907.48
ANIPANI Pharmace20200511A55.3319.523.904.1714.8615.48
ANIXAnixa Biosci20200511A75.4843.1426.2813.978.8128.92
ANSSAnsys Inc20200511A12.863.111.021.372.091.74
ANTMANTHEM, INC.20200511A10.532.471.361.381.111.10
ANVSAnnovis Bio,20200511A160.3958.4243.7235.9114.7622.72
ANYSphere 3D Co20200511A226.31115.9375.9857.3744.1661.75
AOAiShares Core20200511ETF16.302.352.162.150.190.20
AOBCAmerican Out20200511A14.075.000.98-0.283.815.27
AOKiShares Core20200511ETF11.443.303.223.140.080.16
AOMiShares Core20200511ETF12.504.964.084.420.880.54
AONAon plc Clas20200511A7.392.531.051.221.491.32
AORiShares Core20200511ETF13.073.373.623.44-0.25-0.07
AOSA.O. Smith C20200511A5.631.620.460.541.161.08
AOSLAlpha and Om20200511A43.6010.531.912.128.208.41
APAmpco-Pittsb20200511A100.3935.3722.6723.7610.1511.62
APAApache Corpo20200511A8.566.411.442.234.994.20
APAMARTISAN PART20200511A14.363.662.041.070.942.60
APDAir Products20200511A6.851.89-0.64-0.562.532.45
APDNApplied DNA20200511A56.8218.836.263.7412.4915.12
APEIAmerican Pub20200511A88.4618.2711.2612.954.705.30
APENApollo Endos20200511A868.20210.10216.13196.07-0.4114.35
APEXApex Global20200511A329.04126.43118.63117.339.189.20
APHAmphenol Cor20200511A6.811.700.340.421.361.27
APHAAphria Inc.20200511A30.4712.717.017.595.715.13
APLEApple Hospit20200511A12.426.932.182.304.774.83
APLSApellis Phar20200511A20.436.931.852.304.874.66
APLTApplied Ther20200511A119.7433.9213.0015.3317.8518.60
APMAptorum Grou20200511A297.51134.60134.20131.401.883.19
APOApollo Globa20200511A4.861.78-0.020.111.801.67
APOGApogee Enter20200511A28.008.65-1.71-0.8310.029.50
APPFAppFolio, In20200511A37.269.861.602.847.467.02
APPNAppian Corpo20200511A17.306.080.443.215.642.88
APPSDigital Turb20200511A18.357.071.052.396.004.67
APREAprea Therap20200511A369.0752.4145.4941.166.4411.19
APRNBlue Apron H20200511A32.2111.073.584.467.356.61
APTAlpha Pro Te20200511A28.8312.526.256.864.785.66
APTOAptose Biosc20200511A23.198.21-0.070.388.267.83
APTSPreferred Ap20200511A39.8214.815.397.299.327.53
APTVAptiv PLC20200511A10.013.09-0.251.573.341.51
APTXAptinyx Inc.20200511A58.6122.229.8210.5310.9811.71
APVOAptevo Thera20200511A168.8056.3729.4630.5315.7325.65
APWCAsia Pacific20200511A577.19240.10234.30234.305.955.95
APXTApex Technol20200511A87.5487.5487.540.000.00
APYApergy Corpo20200511A24.8922.1213.3119.308.802.82
APYXApyx Medical20200511A132.9144.5419.6821.0018.6823.99
AQBAquaBounty T20200511A105.1454.0730.3836.0725.1318.25
AQMSAqua Metals,20200511A110.6249.6542.8236.954.4812.67
AQNAlgonquin Po20200511A7.633.391.080.942.312.46
AQSTAquestive Th20200511A47.7819.9610.0910.637.729.33
AQUAEvoqua Water20200511A21.544.331.491.692.792.65
ARANTERO RESOU20200511A31.0212.764.705.508.017.26
ARAAmerican Ren20200511A102.1432.2616.979.2112.9723.05
ARAVAravive, Inc20200511A75.1021.6711.958.748.1812.91
ARAYAccuray Inco20200511A50.8824.519.8511.428.8613.08
ARCARC Document20200511A265.84109.0895.9593.0513.5416.51
ARCBArcBest Corp20200511A32.8924.580.6117.666.146.90
ARCCAres Capital20200511A7.977.592.104.275.513.33
ARCEArco Platfor20200511A112.2418.9011.7310.876.078.04
ARCHArch Coal, I20200511A40.449.603.664.075.675.53
ARCMArrow Reserv20200511ETF88.04
ARCOARCOS DORADO20200511A36.9413.076.475.376.507.70
ARCTArcturus The20200511A48.4213.444.705.458.297.99
ARDArdagh Group20200511A61.5516.475.704.507.0011.95
ARDSAridis Pharm20200511A1566.42436.69430.17428.461.258.25
ARDXArdelyx, Inc20200511A30.4711.05-1.38-0.7111.1511.76
AREAlexandria R20200511A11.322.150.590.891.561.26
ARECAMERICAN RES20200511A311.40150.58133.44117.8316.6433.36
ARESAres Managem20200511A13.754.010.331.202.682.81
ARGOArgo Group I20200511A40.987.553.463.813.933.74
ARGTGlobal X MSC20200511ETF55.5618.7617.2218.041.530.71
ARIAPOLLO COMME20200511A17.419.82-2.07-0.0511.929.89
ARKFARK Fintech20200511ETF10.995.174.894.870.280.30
ARKGARK Genomic20200511ETF14.914.413.613.490.800.92
ARKKARK Innovati20200511ETF11.724.883.703.811.181.07
ARKQARK Autonomo20200511ETF24.8018.0216.5317.831.480.19
ARKRArk Restaura20200511A445.93297.62184.01178.75134.48130.47
ARKWARK Next Gen20200511ETF8.774.033.052.590.981.44
ARLAmerican Rea20200511A564.82285.64257.73253.2432.4733.39
ARLOArlo Technol20200511A58.9626.954.9214.2319.1912.72
ARLPAlliance Res20200511A42.2814.7715.0817.58-0.31-2.79
ARMKARAMARK20200511A14.583.491.471.672.011.82
ARMPArmata Pharm20200511A207.3632.9646.5129.08-14.133.88
ARMRArmor US Equ20200511ETF26.1886.6923.4522.5064.7765.75
ARNAArena Pharma20200511A22.567.872.052.645.695.25
ARNCArconic Corp20200511A14.727.631.662.105.835.53
AROCArchrock Inc20200511A22.5810.654.377.185.243.47
AROWArrow Financ20200511A132.3141.5028.5129.8612.3311.67
ARPOAerpio Pharm20200511A159.13213.4879.25260.608.20-50.24
ARQTArcutis Biot20200511A332.7274.2858.5360.8012.2113.48
ARRARMOUR Resid20200511A14.416.613.062.713.553.89
ARTLArtelo Biosc20200511A275.6575.4659.0363.5714.6811.94
ARTN AAArtesian Res20200511A61.4117.4410.6911.156.436.28
ARTWArts-Way Man20200511A449.04176.42162.94153.4118.9623.30
ARVNArvinas, Inc20200511A58.6411.786.267.825.323.96
ARWArrow Electr20200511A11.863.580.911.201.882.38
ARWRArrowhead Re20200511A22.318.300.772.057.476.28
ARYAARYA Science20200511A147.4435.5915.5515.5520.1620.16
ASBAssociated B20200511A8.264.161.892.662.281.51
ASCARDMORE SHIP20200511A27.4210.102.631.177.468.93
ASEAGlobal X FTS20200511ETF106.6043.7436.6441.047.172.69
ASETFlexShares R20200511ETF19.013.943.943.940.000.00
ASFIAsta Funding20200511A22.599.774.504.505.285.28
ASGNASGN Incorpo20200511A15.054.952.602.662.362.30
ASHAshland Glob20200511A12.742.730.951.021.781.71
ASHRXtrackers Ha20200511ETF3.634.282.593.771.690.53
ASHSXtrackers Ha20200511ETF24.6723.1219.6022.963.540.16
ASHXXtrackers MS20200511ETF75.34
ASIXAdvanSix Inc20200511A44.7615.39-2.428.7810.756.57
ASMAvino Silver20200511A85.7157.6353.7250.094.577.57
ASMBAssembly Bio20200511A57.4412.293.666.388.395.92
ASNAAscena Retai20200511A88.8141.957.8424.1725.9117.76
ASPNAspen Aeroge20200511A68.4631.288.1722.829.468.47
ASPSAltisource P20200511A99.2536.585.6313.9320.5722.69
ASPUASPEN GROUP,20200511A52.6613.884.794.264.969.27
ASRTAssertio The20200511A48.1236.4612.7221.2620.2415.27
ASRVAmeriServ Fi20200511A702.0386.9761.5469.3222.9817.68
ASTCAstrotech Co20200511A101.4641.0727.9128.9610.1012.12
ASTEAstec Indust20200511A56.7919.9610.1611.099.338.92
ASURAsure Softwa20200511A65.2121.553.385.1718.0016.41
ASYSAmtech Syste20200511A95.6824.7113.0420.2110.014.49
ATAtlantic Pow20200511A52.6732.8927.2812.756.5820.16
ATCOAtlas Corp.20200511A41.7911.074.253.856.657.23
ATCXAtlas Techni20200511A687.76228.20225.66227.383.840.85
ATECAlphatec Hol20200511A41.4217.328.248.868.638.47
ATENA10 NETWORKS20200511A21.928.273.293.705.004.58
ATEST CCTest Symbol20200511A26.697.227.217.190.010.04
ATEST GGTEST SYMBOL20200511A26.607.357.247.250.110.09
ATEXAnterix Inc.20200511A48.8815.166.166.688.668.48
ATGEAdtalem Glob20200511A15.414.360.781.253.523.10
ATHAthene Holdi20200511A11.272.70-0.411.103.111.60
ATHXAthersys, In20200511A33.7414.576.154.997.139.57
ATIAllegheny Te20200511A18.967.041.881.765.145.30
ATIFATIF Holding20200511A257.4775.6553.3358.0712.2717.52
ATKRAtkore Inter20200511A20.083.671.511.001.962.68
ATLCAtlanticus H20200511A162.5358.7635.2542.2422.8316.59
ATLOAMES Nationa20200511A288.1157.3150.3349.344.017.93
ATMPiPath Select20200511ETF28.0313.0611.4511.811.611.25
ATNIATN Internat20200511A116.3928.8814.3518.9712.829.92
ATNMActinium Pha20200511A40.7327.0722.3525.134.311.94
ATNXAthenex, Inc20200511A29.1312.820.535.137.037.67
ATOAtmos Energy20200511A7.212.931.251.261.681.67
ATOMAtomera Inco20200511A101.5825.0110.7911.5413.5313.50
ATOSAtossa Thera20200511A116.9148.7031.8433.3314.8615.50
ATRAptarGroup,20200511A15.693.541.221.642.331.90
ATRAAtara Biothe20200511A27.0511.875.255.556.596.36
ATRCAtriCure, In20200511A20.418.421.701.096.627.36
ATRIAtrion Corp20200511A0.01
ATROAstronics Co20200511A36.3116.264.266.218.2210.04
ATRSAntares Phar20200511A35.2514.004.924.388.929.62
ATSGAir Transpor20200511A20.688.891.862.977.126.01
ATTOAtento S.A.20200511A179.67217.4690.9938.440.24169.52
ATUSAltice USA,20200511A4.941.960.300.301.411.66
ATVIActivision B20200511A2.321.48-0.160.241.651.24
ATXIAvenue Thera20200511A179.2046.2733.1837.6410.508.67
AUBAtlantic Uni20200511A31.2610.981.681.229.379.93
AUBNAuburn Natio20200511A591.73180.52180.52180.520.000.00
AUDCAudioCodes L20200511A18.205.112.302.522.792.59
AUGAuryn Resour20200511A115.9091.66118.1165.89-25.5426.01
AUMNGolden Miner20200511A136.8771.4050.5937.494.9531.62
AUPHAurinia Phar20200511A12.404.170.501.203.672.97
AUSFGlobal X Ada20200511ETF42.8810.462.592.597.877.87
AUTOAutoWeb, Inc20200511A154.5963.0138.6137.9224.8225.33
AUYYamana Gold,20200511A19.598.041.812.026.226.02
AVAAvista Corpo20200511A14.1911.132.302.918.988.37
AVAVAeroVironmen20200511A29.5311.353.492.543.318.75
AVBAvalonBay Co20200511A11.113.330.771.552.561.78
AVCOAvalon Globo20200511A126.1753.5448.0547.455.346.13
AVCTAmerican Vir20200511A187.2878.3676.4060.92-2.3017.30
AVDAmerican Van20200511A66.5714.265.656.197.928.07
AVDEAvantis Inte20200511ETF34.6413.3213.1913.140.130.17
AVDVAvantis Inte20200511ETF21.864.022.222.191.801.83
AVEMAvantis Emer20200511ETF9.669.485.239.070.420.41
AVEOAVEO Pharmac20200511A50.6616.116.613.717.7112.37
AVGOBroadcom Inc20200511A6.061.690.120.041.571.65
AVGRAvinger, Inc20200511A91.1035.8927.6726.987.138.94
AVIDAvid Technol20200511A30.859.55-1.380.0210.679.53
AVLRAvalara, Inc20200511A22.696.973.413.743.313.23
AVNSAvanos Medic20200511A21.764.731.050.713.664.02
AVNWAviat Networ20200511A475.2280.4661.5958.7412.6421.60
AVROAVROBIO, Inc20200511A122.8530.4821.1119.437.0511.06
AVTAvnet, Inc.20200511A12.233.910.520.933.413.00
AVTRAvantor, Inc20200511A15.013.230.951.462.281.77
AVUSAvantis U.S.20200511ETF12.875.435.205.350.230.08
AVUVAvantis U.S.20200511ETF20.305.273.734.571.530.70
AVXLAnavex Life20200511A37.8620.0011.6911.757.448.24
AVYAvery Dennis20200511A14.333.140.990.752.152.39
AVYAAvaya Holdin20200511A11.7211.335.665.115.536.65
AWAYETFMG Travel20200511ETF121.72144.26144.09144.240.170.02
AWIArmstrong Wo20200511A15.943.441.552.241.881.20
AWKAmerican Wat20200511A8.022.390.200.352.192.03
AWRAmerican Sta20200511A21.047.035.305.501.711.54
AWREAware Inc20200511A305.8195.0762.4448.5425.3246.21
AWTMAware Ultra-20200511ETF24.495.495.495.490.000.00
AWXAvalon Holdi20200511A186.4956.7152.9043.682.1412.99
AXAxos Financi20200511A31.336.542.782.933.683.62
AXASAbraxas Petr20200511A44.8447.6630.2935.619.3812.10
AXDXAccelerate D20200511A38.9511.200.802.238.188.97
AXEAnixter Inte20200511A9.882.871.261.111.611.77
AXGNAxogen, Inc.20200511A37.468.291.082.017.076.28
AXGTAxovant Gene20200511A92.4323.1914.7412.145.4411.03
AXJLWisdomTree A20200511ETF52.128.018.248.24-0.24-0.24
AXLAmerican Axl20200511A18.549.152.162.946.776.21
AXLAAxcella Heal20200511A70.3677.5648.9651.9826.5826.16
AXNXAxonics Modu20200511A27.278.407.027.111.191.31
AXPAmerican Exp20200511A2.912.10-0.110.052.222.05
AXRAMREP Corpor20200511A272.8893.0085.9571.156.5921.75
AXSAxis Capital20200511A11.373.820.971.252.852.57
AXSMAxsome Thera20200511A25.317.574.413.913.063.66
AXTAAxalta Coati20200511A8.122.920.770.782.132.14
AXTIAXT Inc20200511A41.5910.892.652.758.128.14
AXUAlexco Resou20200511A57.7530.0614.4914.779.8215.25
AYAtlantica Yi20200511A15.184.012.012.221.961.79
AYIAcuity Brand20200511A16.844.141.721.862.412.28
AYTUAytu BioScie20200511A63.7526.9520.3117.543.609.40
AYXAlteryx, Inc20200511A13.584.372.923.601.420.77
AZOAutoZone, In20200511A23.935.992.913.402.952.48
AZPNAspen Techno20200511A12.983.512.632.730.880.78
AZREAzure Power20200511A333.3984.9383.5083.231.521.67
AZRXAzurRx BioPh20200511A196.0162.4245.1049.0317.4913.56
AZZAZZ Inc.20200511A22.984.121.330.722.633.40
BBarnes Group20200511A34.746.000.471.275.394.73
BABoeing Compa20200511A4.173.070.770.902.312.18
BABInvesco Taxa20200511ETF13.315.841.422.972.382.86
BACBank of Amer20200511A4.402.200.420.561.781.64
BAHBooz Allen H20200511A6.971.600.700.910.890.69
BALiPath Series20200511ETN88.9818.7714.5115.333.943.44
BAMBrookfield A20200511A4.141.850.420.521.421.32
BANCBanc of Cali20200511A34.059.584.234.425.175.15
BANDBandwidth In20200511A25.476.43-0.350.316.466.12
BANFBancfirst Co20200511A58.0443.336.678.356.9933.33
BANRBanner Corp.20200511A32.816.782.862.883.863.89
BANXStoneCastle20200511A201.9741.4436.1136.115.345.34
BAPCredicorp LT20200511A24.675.412.112.383.243.04
BAPRInnovator S&20200511ETF63.2715.0613.7513.751.311.31
BASIBioanalytica20200511A146.8654.1054.1753.81-0.080.29
BATLBattalion Oi20200511A157.7947.3442.3438.095.459.25
BATR AALiberty Medi20200511A36.4714.847.188.087.496.80
BATR KKLiberty Medi20200511A34.699.024.451.894.557.11
BATTAmplify Adva20200511ETF59.1534.9722.7827.3212.147.62
BAUGInnovator S&20200511ETF79.3727.7527.7327.740.020.01
BAXBaxter Inter20200511A3.901.110.440.780.670.33
BBBlackBerry L20200511A21.7310.662.463.968.226.71
BBAXJPMorgan Bet20200511ETF17.645.504.855.060.650.44
BBBYBed Bath & B20200511A16.197.210.910.676.296.54
BBCVirtus LifeS20200511ETF71.3824.3713.5316.329.958.07
BBCAJPMorgan Bet20200511ETF13.913.172.552.680.620.49
BBCPConcrete Pum20200511A176.2953.4738.1540.7712.7312.76
BBDCBarings BDC,20200511A60.7023.1119.6217.783.425.34
BBEUJPMorgan Bet20200511ETF6.462.061.341.510.710.54
BBGIBeasley Broa20200511A134.7449.6837.3535.950.3212.91
BBHVanEck Vecto20200511ETF7.182.842.172.390.670.45
BBIBrickell Bio20200511A296.9792.1576.7969.3817.3822.93
BBINJPMorgan Bet20200511ETF20.924.024.024.020.000.00
BBIOBridgeBio Ph20200511A60.3915.407.266.616.028.75
BBJPJPMorgan Bet20200511ETF9.152.442.172.090.270.35
BBPVirtus LifeS20200511ETF86.3118.721.2323.5316.89-4.83
BBQBBQ Holdings20200511A564.68189.63184.39151.0611.2638.57
BBREJPMorgan Bet20200511ETF10.215.303.364.371.790.93
BBSAJPMorgan Bet20200511ETF42.598.318.318.310.000.00
BBSIBarrett Busi20200511A93.3125.8912.4813.5012.6012.42
BBUBrookfield B20200511A71.8323.4712.3511.9711.1811.52
BBUSJPMorgan Bet20200511ETF4.521.700.100.801.600.91
BBWBuild-A-Bear20200511A98.3692.5875.7365.3027.3527.70
BBXBBX Capital20200511A77.7028.169.7611.2717.3316.90
BBYBest Buy Com20200511A6.622.070.640.681.441.39
BCBrunswick Co20200511A14.873.772.032.001.731.77
BCBPBCB Bancorp20200511A51.1920.045.287.3714.6812.71
BCCBoise Cascad20200511A27.166.443.773.652.552.78
BCDAberdeen Sta20200511ETF46.8318.2718.7318.47-0.46-0.20
BCDABioCardia, I20200511A425.10221.23157.14156.9971.0071.20
BCEBCE, Inc.20200511A2.701.130.750.660.380.47
BCEIBONANZA CREE20200511A38.509.443.30-4.774.7914.20
BCELAtreca, Inc.20200511A117.3034.3719.3514.8813.6519.65
BCIAberdeen Sta20200511ETF37.0015.2413.0513.662.201.59
BCLIBrainstorm C20200511A36.7811.501.115.279.986.23
BCMiPath Pure B20200511ETN95.4012.2011.6011.380.590.81
BCMLBayCom Corp20200511A196.6543.7532.8935.396.128.34
BCOThe Brink's20200511A19.345.520.971.944.563.58
BCOMB Communicat20200511A218.4162.3762.9752.80-0.069.51
BCORBlucora, Inc20200511A26.127.472.131.715.275.77
BCOVBrightcove,20200511A38.5314.622.27-0.598.3915.09
BCOW1895 Bancorp20200511A848.44897.68780.90780.90131.81131.81
BCPCBalchem Corp20200511A45.139.925.515.844.264.08
BCRXBioCryst Pha20200511A18.717.642.423.735.183.90
BCSFBain Capital20200511A39.7640.7136.9338.103.942.73
BCTFBancorp 34,20200511A318.2173.6169.1638.629.6434.95
BDCBelden Inc.20200511A22.255.212.562.412.622.80
BDCSUBS AG Excha20200511ETN71.4811.828.4710.553.271.28
BDCYETRACS 2xMon20200511ETN197.2217.3720.7920.46-3.39-3.07
BDCZETRACS Wells20200511ETN68.328.227.506.370.721.85
BDECInnovator S&20200511ETF63.5873.1373.4573.45-0.32-0.32
BDGEBridge Banco20200511A77.6428.7810.7810.9118.6919.02
BDLFlanigan's E20200511A219.34133.13133.13133.130.000.00
BDNBrandywine R20200511A11.504.321.400.932.413.39
BDRBlonder Tong20200511A656.83168.74160.35160.408.488.48
BDSIBioDelivery20200511A21.5511.963.063.818.938.19
BDTXBlack Diamon20200511A217.9745.4436.1331.524.4113.79
BDXBecton, Dick20200511A7.422.990.300.591.662.39
BEBloom Energy20200511A27.479.144.374.964.764.18
BEAMBeam Therape20200511A98.1528.8622.0421.485.087.37
BEATBioTelemetry20200511A20.817.641.891.755.655.91
BECNBeacon Roofi20200511A21.1110.913.653.857.327.13
BELF AABel Fuse Inc20200511A855.61178.70169.2680.0338.4698.81
BELF BBBel Fuse Inc20200511A116.9435.7418.2018.4610.6416.91
BENFranklin Res20200511A6.132.570.880.751.691.83
BEPBrookfield R20200511A14.375.796.106.81-0.30-1.02
BERYBerry Global20200511A7.702.060.721.021.341.04
BF AABrown-Forman20200511A36.6710.127.968.102.162.03
BF BBBrown-Forman20200511A7.912.353.132.84-0.78-0.49
BFAMBRIGHT HORIZ20200511A21.723.322.441.770.851.55
BFCBank First C20200511A178.8867.4775.2469.55-5.47-2.07
BFEBInnovator S&20200511ETF74.1915.137.368.327.786.81
BFINBankFinancia20200511A101.9241.3023.9718.8418.3223.08
BFITGlobal X Hea20200511ETF31.7264.6862.1960.402.484.25
BFORBarron's 40020200511ETF22.5346.261.822.5546.8346.06
BFSSaul Centers20200511A95.7129.6614.1515.6113.3314.06
BFSTBusiness Fir20200511A224.8846.6633.9431.3411.3515.39
BFYTBenefytt Tec20200511A82.6822.3815.4215.626.316.77
BGBunge Limite20200511A8.642.080.12-0.011.932.10
BGCPBGC Partners20200511A37.8814.06-1.73-1.1815.3115.23
BGFVBig 5 Sporti20200511A123.5549.2826.5227.3921.7021.89
BGGBriggs & Str20200511A53.1936.0011.2913.9610.1621.82
BGIBirks Group20200511A905.15221.88232.25233.86-14.76-11.86
BGRNiShares Glob20200511ETF22.396.275.675.670.590.59
BGSB&G Foods, I20200511A9.693.43-0.800.464.222.97
BGSFBG Staffing20200511A98.7038.0730.3824.006.5214.04
BHBiglari Hold20200511A233.1753.95-4.1624.2750.6029.88
BH AABiglari Hold20200511A10.4123.8412.4114.632.341.94
BHATBlue Hat Int20200511A269.11132.60114.85116.065.6116.18
BHBBar Harbor B20200511A195.9852.1220.5434.7429.4517.44
BHCBausch Healt20200511A6.733.081.201.301.881.78
BHEBenchmark El20200511A26.315.632.262.163.303.47
BHFBrighthouse20200511A11.294.461.061.982.232.47
BHLBBerkshire Hi20200511A20.765.99-0.710.576.545.42
BHRBraemar Hote20200511A64.7325.3418.0216.966.478.38
BHTGBioHiTech Gl20200511A530.06243.24256.94204.327.8938.72
BHVNBiohaven Pha20200511A23.705.792.422.203.323.59
BIBProShares Ul20200511ETF6.812.490.250.522.241.97
BIBLInspire 10020200511ETF46.4612.4112.2715.370.00-2.97
BICKFirst Trust20200511ETF179.26329.43328.65278.952.4748.01
BIGBig Lots, In20200511A12.724.131.611.342.522.80
BIIBBiogen Inc.20200511A7.832.390.580.601.801.79
BILSPDR Bloombe20200511ETF1.090.460.460.460.000.00
BILLBill.com Hol20200511A45.8212.167.177.984.224.18
BIMIBOQI Interna20200511A45.4522.1211.9313.927.188.20
BIOBio-Rad Labo20200511A30.537.884.554.923.342.96
BIO BBBio-Rad Labo20200511A70.9823.4823.4823.480.000.00
BIOCBiocept, Inc20200511A24.6423.919.6819.523.114.34
BIOLBiolase, Inc20200511A73.5943.3039.2838.654.224.66
BIOXBioceres Cro20200511A226.5173.8376.1765.08-5.858.64
BIPBrookfield I20200511A11.393.721.321.722.412.00
BIPCBrookfield I20200511A33.538.968.188.070.780.89
BISProShares Ul20200511ETF12.005.600.852.343.973.25
BIVVanguard Int20200511ETF2.291.131.051.080.090.06
BIZDVanEck Vecto20200511ETF44.2527.3732.4732.24-5.07-4.84
BJBJs Wholesal20200511A10.284.940.070.742.894.18
BJANInnovator S&20200511ETF39.4717.9412.0612.045.865.89
BJKVanEck Vecto20200511ETF62.1542.7436.5041.226.241.52
BJRIBJ's Restaur20200511A28.7112.992.448.929.944.07
BJULInnovator S&20200511ETF39.5423.4823.4823.480.000.00
BJUNInnovator S&20200511ETF47.1924.5626.5425.78-1.97-1.21
BKBank of New20200511A3.162.680.370.660.862.02
BKCCBlackRock Ca20200511A41.0830.7449.8121.81-19.078.93
BKDBrookdale Se20200511A33.9814.257.246.886.967.38
BKEThe Buckle,20200511A16.294.501.381.543.082.96
BKEPBlueknight E20200511A200.8167.1350.1753.4317.7513.83
BKFiShares MSCI20200511ETF21.255.844.694.741.151.10
BKHBlack Hills20200511A14.594.181.782.072.402.11
BKIBlack Knight20200511A8.102.621.651.770.710.85
BKLCBNY Mellon U20200511ETF9.136.466.466.460.000.00
BKLNInvesco Seni20200511ETF4.771.741.291.280.450.46
BKMCBNY Mellon U20200511ETF43.1035.9210.7810.7825.0525.05
BKNGBooking Hold20200511A17.414.572.382.612.001.86
BKRBaker Hughes20200511A7.283.692.592.651.091.03
BKSCBank of Sout20200511A500.21132.0882.1495.8855.6536.55
BKSEBNY Mellon U20200511ETF13.82150.17150.17150.170.000.00
BKTIBK Technolog20200511A253.56106.7785.3178.5720.7828.16
BKUBankunited,20200511A14.123.941.731.852.212.09
BKYIBIO-key Inte20200511A111.6352.6746.1941.586.3011.13
BLBlackLine, I20200511A19.067.331.363.372.853.93
BLBDBlue Bird Co20200511A72.4419.9511.559.638.3510.52
BLCMBellicum Pha20200511A121.3549.6325.2317.9416.2331.48
BLCNReality Shar20200511ETF39.9621.2711.779.740.6311.42
BLDTopBuild Cor20200511A23.715.871.721.823.974.06
BLDPBallard Powe20200511A12.056.992.803.462.303.52
BLDRBuilders Fir20200511A10.767.860.02-0.547.908.50
BLESInspire Glob20200511ETF43.5010.9210.8010.930.13-0.01
BLFSBioLife Solu20200511A52.4613.915.124.526.829.37
BLHYVirtus Newfl20200511ETF371.02117.72117.72117.720.000.00
BLINBridgeline D20200511A205.8986.4764.0767.225.3219.24
BLKBlackrock, I20200511A13.553.181.762.291.360.88
BLKBBlackbaud, I20200511A18.667.211.071.276.106.02
BLLBall Corpora20200511A7.151.781.220.560.561.22
BLMNBloomin' Bra20200511A13.715.132.462.732.662.40
BLNKBlink Chargi20200511A92.8833.9330.3430.293.133.64
BLOKAmplify Tran20200511ETF21.285.665.612.020.053.64
BLPHBellerophon20200511A66.6422.2912.1210.199.8212.12
BLUBELLUS Healt20200511A42.6514.465.084.928.659.54
BLUEbluebird bio20200511A26.4410.022.315.207.604.82
BLVVanguard Lon20200511ETF12.1011.3211.5411.55-0.21-0.23
BLXBanco Latino20200511A51.7526.1715.5114.5710.6611.68
BMARInnovator S&20200511ETF45.9218.8213.3713.155.485.70
BMCHBMC Stock Ho20200511A17.457.60-0.95-0.998.498.71
BMIBadger Meter20200511A25.076.271.513.004.713.26
BMLPDorsey Wrigh20200511ETF69.9217.5316.5016.701.030.83
BMOBank of Mont20200511A4.211.731.210.600.521.13
BMRABIOMERICA IN20200511A37.1414.267.567.424.526.82
BMRCBank of Mari20200511A167.4441.8428.2030.2711.7211.59
BMRNBioMarin Pha20200511A9.832.961.381.631.571.33
BMTCBryn Mawr Ba20200511A116.7225.8814.8317.439.128.45
BMYBristol-Myer20200511A1.702.951.772.421.180.53
BNDVanguard Tot20200511ETF1.160.380.220.230.150.15
BNDCFlexShares C20200511ETF32.9515.0014.3314.510.590.49
BNDWVanguard Tot20200511ETF8.713.072.502.480.570.60
BNDXVanguard Tot20200511ETF1.760.761.001.04-0.24-0.28
BNEDBarnes & Nob20200511A94.0229.6712.4911.8515.9517.84
BNFTBenefitfocus20200511A26.677.500.290.076.217.42
BNGOBionano Geno20200511A68.9127.4418.5320.336.857.12
BNKDMicroSectors20200511ETN61.0134.3517.7928.520.725.81
BNKOMicroSectors20200511ETN228.7927.2421.6927.245.530.00
BNKUMicroSectors20200511ETN47.3822.4519.4520.322.192.14
BNKZMicroSectors20200511ETN102.2223.5623.5623.560.000.00
BNOVInnovator S&20200511ETF40.079.099.929.68-0.83-0.59
BNSBank of Nova20200511A2.952.67-0.170.472.852.21
BNSOBonso Electr20200511A1029.75289.78308.60304.350.00-14.72
BOCHBank of Comm20200511A92.4137.4815.3822.1416.1115.43
BOCTInnovator S&20200511ETF80.2880.4192.1966.795.8813.52
BOHBank of Hawa20200511A24.936.993.993.883.003.12
BOKFBOK Financia20200511A25.247.293.833.953.463.34
BOMNBoston Omaha20200511A85.6327.4921.9324.592.862.89
BONDPIMCO Active20200511ETF7.192.071.421.440.650.62
BOOMDMC Global I20200511A54.2110.515.144.674.815.83
BOOTBoot Barn Ho20200511A20.895.28-0.091.325.323.96
BORRBorr Drillin20200511A58.0845.4728.4933.730.8611.59
BOSCB.O.S. Bette20200511A184.0724.9523.8822.530.412.41
BOSSGlobal X Fou20200511ETF71.4728.8628.8728.86-0.010.00
BOTJBank of the20200511A491.84131.94130.84130.731.111.22
BOTZGlobal X Fun20200511ETF5.085.444.584.560.830.89
BOUTInnovator IB20200511ETF34.7219.3022.6021.51-3.29-2.21
BOXBOX, INC.20200511A7.652.871.050.951.821.91
BOXLBoxlight Cor20200511A222.21114.61110.76110.104.174.55
BPFHBoston Priva20200511A21.338.190.13-1.506.909.67
BPMCBlueprint Me20200511A26.588.702.384.083.624.60
BPMPBP Midstream20200511A44.8310.387.5512.002.55-1.60
BPMXBioPharmX Co20200511A78.2254.1141.5046.699.767.48
BPOPPopular Inc20200511A10.322.950.731.461.931.49
BPRNThe Bank of20200511A290.0661.2534.4435.7429.0825.68
BPTBP Prudhoe B20200511A83.6338.0923.0920.739.7317.30
BPTHBio-Path Hol20200511A100.8330.3618.9416.907.7213.46
BPYBrookfield P20200511A11.185.913.962.541.953.37
BPYUBrookfield P20200511A17.405.972.262.653.713.33
BRBroadridge F20200511A9.552.261.201.271.061.00
BRBRBellRing Bra20200511A47.028.774.925.653.753.12
BRBSBlue Ridge B20200511A676.16348.98349.95349.95-0.96-0.96
BRCBrady Corpor20200511A26.346.692.044.543.422.15
BREWCraft Brew A20200511A17.714.821.561.543.273.28
BRFVanEck Vecto20200511ETF94.0836.0839.9440.44-3.89-4.38
BRGBluerock Res20200511A45.6029.054.148.0011.1520.75
BRIDBridgford Fo20200511A728.82205.43215.48244.391.07-39.26
BRK AABerkshire Ha20200511A0.000.013.630.69-2.28-0.69
BRK BBBERKSHIRE HA20200511A1.881.260.940.550.320.71
BRKLBrookline Ba20200511A20.966.701.952.374.524.33
BRKRBruker Corpo20200511A14.096.15-2.87-2.468.688.73
BRKSBrooks Autom20200511A16.395.422.912.792.482.66
BRMKBroadmark Re20200511A24.909.746.158.122.391.61
BRNBarnwell Ind20200511A173.1393.1782.4778.128.9615.04
BROBrown & Brow20200511A4.843.601.651.841.971.78
BROGBrooge Energ20200511A863.18
BRPBRP Group, I20200511A140.9550.2433.9343.2910.046.96
BRPABig Rock Par20200511A453.23216.92216.92216.920.000.00
BRQSBorqs Techno20200511A200.0155.1139.8043.6014.8111.54
BRTBRT Apartmen20200511A135.9180.6868.0565.5913.9315.10
BRXBRIXMOR PROP20200511A9.934.810.370.653.704.16
BRYBerry Corpor20200511A61.6922.0312.5312.977.049.05
BRZUDirexion Dai20200511ETF13.263.901.300.912.612.99
BSAEInvesco Bull20200511ETF59.3518.1118.1118.110.000.00
BSBEInvesco Bull20200511ETF49.094.554.554.550.000.00
BSCEInvesco Bull20200511ETF45.1512.0412.0412.040.000.00
BSCKInvesco Bull20200511ETF6.892.001.031.660.970.34
BSCLInvesco Bull20200511ETF7.922.021.871.850.150.17
BSCMInvesco Bull20200511ETF14.804.464.104.090.350.37
BSCNInvesco Bull20200511ETF12.133.863.753.780.110.08
BSCOInvesco Bull20200511ETF23.154.033.843.870.190.15
BSCPInvesco Bull20200511ETF13.641.891.511.670.380.22
BSCQInvesco Bull20200511ETF24.7910.069.669.690.400.38
BSCRInvesco Bull20200511ETF20.576.246.696.62-0.44-0.38
BSCSInvesco Bull20200511ETF23.0110.9610.2210.220.750.75
BSCTInvesco Bull20200511ETF46.8718.5018.3618.360.140.14
BSDEInvesco Bull20200511ETF82.0324.2224.2224.220.000.00
BSEPInnovator S&20200511ETF50.4023.7423.7323.730.010.01
BSETBassett Furn20200511A83.8734.2910.5618.0914.5816.08
BSGMBioSig Techn20200511A52.0514.098.569.305.034.79
BSIGBrightSphere20200511A37.8210.664.454.556.076.11
BSJKInvesco Bull20200511ETF7.792.732.062.470.670.26
BSJLInvesco Bull20200511ETF13.7128.587.058.8321.9220.14
BSJMInvesco Bull20200511ETF17.734.964.054.310.900.65
BSJNInvesco Bull20200511ETF11.573.613.443.320.180.29
BSJOInvesco Bull20200511ETF26.8210.5810.019.980.580.61
BSJPInvesco Bull20200511ETF9.232.656.886.88-4.23-4.23
BSJQInvesco Bull20200511ETF45.0117.5217.5217.520.000.00
BSJRInvesco Bull20200511ETF51.2721.5722.1321.56-0.560.01
BSMBlack Stone20200511A44.0315.135.127.289.917.86
BSMLInvesco Bull20200511ETF94.5343.7843.7843.780.000.00
BSMMInvesco Bull20200511ETF96.766.916.916.910.000.00
BSMNInvesco Bull20200511ETF95.3114.5914.5914.590.000.00
BSMOInvesco Bull20200511ETF96.074.844.844.840.000.00
BSMPInvesco Bull20200511ETF88.5941.9241.9241.920.000.00
BSMQInvesco Bull20200511ETF85.6328.1028.1028.100.000.00
BSMRInvesco Bull20200511ETF92.1041.4641.4641.460.000.00
BSMSInvesco Bull20200511ETF96.7141.2641.2641.260.000.00
BSMTInvesco Bull20200511ETF94.1013.9113.9113.910.000.00
BSQRBSQUARE Corp20200511A346.56153.65121.59112.9732.9240.81
BSRRSierra Banco20200511A127.3835.4615.8316.4416.3419.08
BSTCBioSpecifics20200511A132.6231.7419.3222.399.619.34
BSVVanguard Sho20200511ETF1.310.460.390.400.060.05
BSVNBank7 Corp.20200511A309.67194.8831.4435.51186.27171.03
BSXBoston Scien20200511A2.854.523.363.381.181.16
BTAIBioXcel Ther20200511A63.2316.8011.2910.564.146.23
BTALAGFiQ U.S. M20200511ETF26.9315.9715.6515.620.320.35
BTEBaytex Energ20200511A28.3524.7011.8716.4012.278.35
BTECPrincipal He20200511ETF52.449.524.555.264.974.25
BTGB2Gold Corp.20200511A18.997.752.472.815.274.93
BTNBallantyne S20200511A217.8761.6363.9062.45-1.86-0.74
BTUPeabody Ener20200511A32.2117.057.897.358.409.71
BTYSiPath Series20200511ETF36.91
BUGGlobal X Cyb20200511ETF58.0919.7116.2514.392.285.31
BULPacer US Cas20200511ETF48.5930.278.4113.054.1616.74
BURLBURLINGTON S20200511A13.553.841.731.912.111.93
BUSEFirst Busey20200511A44.7033.003.4324.5931.248.69
BUYUSCF SummerH20200511ETF194.4460.5033.046.5329.1553.99
BUYZFranklin Dis20200511ETF113.9022.0522.0522.050.000.00
BVBrightView H20200511A83.1316.695.217.1610.779.53
BVALBrand Value20200511ETF23.186.367.715.99-1.340.37
BVSNBroadvision20200511A150.5129.7810.419.5812.3419.92
BWBabcock & Wi20200511A124.8852.8238.7937.769.4614.98
BWABorgWarner I20200511A5.446.525.955.820.360.71
BWBBridgewater20200511A159.5159.0035.9443.5718.5615.48
BWENBroadwind En20200511A121.8457.2233.1038.0719.7919.20
BWFGBankwell Fin20200511A241.1665.0762.0064.284.720.80
BWL AABowl America20200511A397.00148.34144.17109.057.6839.13
BWMXBetterware d20200511A910.21455.04455.04455.040.000.00
BWXSPDR Bloombe20200511ETF10.0813.494.744.768.928.89
BWXTBWX Technolo20200511A11.853.722.993.060.720.65
BWZSPDR Bloombe20200511ETF46.4618.958.4213.4310.585.55
BXThe Blacksto20200511A3.227.344.082.991.004.33
BXCBlueLinx Hol20200511A104.6729.6422.6519.295.8010.35
BXGBluegreen Va20200511A86.0559.646.2825.1719.6933.84
BXMTBlackstone M20200511A10.123.23-0.050.103.253.13
BXPBoston Prope20200511A10.903.432.602.790.790.64
BXRXBaudax Bio,20200511A48.1016.537.898.438.078.09
BXSBancorpSouth20200511A16.105.351.211.574.123.79
BYByline Banco20200511A34.4610.211.794.598.425.62
BYDBoyd Gaming20200511A11.225.291.071.854.243.46
BYFCBroadway Fin20200511A739.48367.84349.47359.3717.159.17
BYLDiShares Yiel20200511ETF11.004.572.823.431.741.14
BYNDBeyond Meat,20200511A12.954.891.531.903.352.99
BYSIBeyondSpring20200511A195.1379.1658.0547.8429.2632.28
BZHBeazer Homes20200511A33.0810.103.313.495.756.60
BZQProShares Ul20200511ETF10.042.560.950.341.622.23
CCitigroup In20200511A2.341.120.290.290.830.83
CAAPCorporacion20200511A124.3331.3418.5014.7212.0816.63
CAASChina Automo20200511A202.2998.4493.0467.6918.5231.21
CABACabaletta Bi20200511A106.2937.4523.1232.194.525.26
CABOCable One, I20200511A0.301.74
CACCamden Natio20200511A85.3217.386.096.9210.3610.47
CACCCredit Accep20200511A42.1810.325.124.494.895.61
CACGClearBridge20200511ETF49.0912.0611.5711.540.490.52
CACICACI INTERNA20200511A35.937.513.954.123.563.39
CADECadence Banc20200511A19.267.832.362.975.444.86
CAECAE INC20200511A10.976.024.113.511.912.51
CAGConagra Bran20200511A3.994.190.320.371.223.81
CAHCardinal Hea20200511A5.852.802.421.360.371.44
CAICAI Internat20200511A85.0919.6410.018.608.2111.05
CAKECheesecake F20200511A10.853.520.470.763.052.76
CALCaleres Inc20200511A23.9811.784.835.135.556.66
CALACalithera Bi20200511A36.3313.077.947.664.885.41
CALBCalifornia B20200511A2543.53340.19436.04313.0710.0026.57
CALFPacer US Sma20200511ETF18.855.453.815.201.650.25
CALMCal-Maine Fo20200511A16.513.651.041.542.612.11
CALXCALIX, INC.20200511A21.905.282.042.113.243.16
CAMPCalAmp Corp.20200511A30.8115.965.425.9110.5910.12
CAMTCamtek Ltd20200511A46.4616.182.780.6112.6815.58
CAPEiPath Shille20200511ETN72.4428.8529.2629.09-0.41-0.24
CAPLCrossAmerica20200511A206.9881.9552.0538.3132.5343.60
CAPRCapricor The20200511A52.6818.2511.7713.485.874.77
CARAvis Budget20200511A10.494.071.451.722.572.35
CARACara Therape20200511A20.267.051.082.315.964.75
CARECARTER BANK20200511A223.92143.4527.1921.8620.21116.44
CARGCarGurus, In20200511A11.677.651.143.406.484.27
CARRCarrier Glob20200511A6.807.15-0.231.772.375.34
CARSCars.com Inc20200511A24.6013.707.265.726.168.01
CARVCarver Banco20200511A744.68174.58174.58174.580.000.00
CARZFirst Trust20200511ETF87.9223.0225.1424.90-2.12-1.87
CASACasa Systems20200511A35.3315.782.854.9711.9510.83
CASHMeta Financi20200511A34.2213.016.787.476.145.54
CASICASI Pharmac20200511A98.5235.4822.1517.0511.9718.52
CASSCass Informa20200511A83.0434.5922.5523.0312.1411.80
CASYCasey's Gene20200511A17.113.351.551.631.791.71
CATCaterpillar20200511A3.661.540.570.590.970.95
CATBCatabasis Ph20200511A40.2420.784.774.9015.6315.99
CATCCAMBRIDGE BA20200511A525.21112.1291.5696.2124.2915.92
CATHGlobal X S&P20200511ETF25.7711.064.974.806.096.26
CATMCardtronics20200511A24.759.49-0.710.1510.299.44
CATOCATO CORP20200511A40.5914.006.736.046.967.97
CATSCatasys Inc.20200511A47.9914.665.196.179.018.50
CATYCathay Gener20200511A19.974.591.861.082.513.51
CBChubb Limite20200511A6.282.171.071.411.100.76
CBANColony Bankc20200511A587.82119.68102.61117.8443.973.59
CBATCBAK Energy20200511A612.46243.31240.04232.590.4012.08
CBAYCymabay Ther20200511A54.6220.6710.186.999.8913.68
CBBCincinnati B20200511A7.253.091.581.681.511.41
CBFVCB Financial20200511A296.0960.0458.2358.922.301.13
CBIOCatalyst Bio20200511A52.7116.065.465.849.3010.23
CBLCBL& Associa20200511A90.2651.2128.6738.2416.6513.05
CBLICleveland Bi20200511A108.6240.7335.4733.744.846.97
CBMBCBM Bancorp,20200511A561.16239.05267.2999.930.00136.04
CBMGCellular Bio20200511A56.4917.866.103.919.7213.94
CBNKCapital Banc20200511A649.19243.88238.20249.61-2.61-6.11
CBOECboe Global20200511A11.822.990.731.262.261.73
CBONVanEck Vecto20200511ETF73.2729.3635.1635.16-5.79-5.79
CBPOChina Biolog20200511A33.128.357.667.150.611.20
CBRECBRE GROUP,20200511A8.683.381.651.631.731.75
CBRLCracker Barr20200511A20.118.053.854.424.213.63
CBSHCommerce Ban20200511A12.676.131.331.684.844.49
CBTCabot Corpor20200511A20.405.091.463.193.171.90
CBTXCBTX, Inc. C20200511A85.8123.8910.439.9312.8613.96
CBUCommunity Ba20200511A24.435.652.172.443.483.21
CBZCBIZ, Inc.20200511A20.415.091.992.293.102.80
CCThe Chemours20200511A9.944.41-1.19-0.475.574.89
CCACCITIC Capita20200511A361.76
CCAPCrescent Cap20200511A444.17183.32177.73183.403.38-0.10
CCBCoastal Fina20200511A794.23210.04221.44216.26-9.34-6.04
CCBGCapital City20200511A140.1242.9923.9029.0515.5113.97
CCCClarivate An20200511A18.296.452.783.353.673.11
CCCLChina Cerami20200511A509.52213.05186.32186.3527.9527.18
CCDCalamos Dyna20200511A37.9811.525.385.056.136.46
CCEPCoca-Cola Eu20200511A8.701.800.250.531.551.26
CCFChase Corpor20200511A215.9944.2010.7523.3534.6922.44
CCHCollier Cree20200511A69.8819.1419.1819.18-0.04-0.04
CCICrown Castle20200511A6.723.632.512.351.131.28
CCJCameco Corpo20200511A9.444.701.781.631.763.06
CCKCrown Holdin20200511A11.223.211.291.541.931.68
CCLCarnival Cor20200511A7.243.00-1.56-0.364.493.36
CCLPCSI Compress20200511A126.3758.3630.9932.2128.2126.37
CCMPCabot Microe20200511A29.699.414.374.544.974.87
CCNECNB Financia20200511A154.6444.9426.3129.5811.8915.31
CCOClear Channe20200511A64.5532.4120.2722.688.159.67
CCOICogent Commu20200511A20.396.782.433.094.353.69
CCORCore Alterna20200511ETF48.6213.8213.8213.800.010.02
CCRCONSOL Coal20200511A187.4581.4751.0756.7632.1925.18
CCRCChina Custom20200511A374.69118.13-28.47-12.27137.17129.54
CCRNCross Countr20200511A42.0111.416.902.214.019.21
CCSCENTURY COMM20200511A25.266.251.873.693.912.57
CCXChurchill Ca20200511A95.6442.0329.3829.93-0.4711.88
CCXIChemoCentryx20200511A37.879.064.535.934.453.13
CCXXChurchill Ca20200511A260.5917.0116.8615.86-0.231.15
CDAYCeridian HCM20200511A14.925.130.490.073.015.03
CDCVictoryShare20200511ETF6.962.690.562.812.13-0.12
CDECoeur Mining20200511A23.4811.843.656.568.225.28
CDEVCentennial R20200511A17.8312.455.808.444.163.97
CDKCDK Global,20200511A11.213.371.481.351.892.02
CDLVictoryShare20200511ETF22.984.924.354.350.570.58
CDLXCardlytics,20200511A40.1111.806.895.974.595.84
CDMOAvid Bioserv20200511A30.1012.352.804.249.558.12
CDNACareDx, Inc.20200511A33.348.882.933.115.865.81
CDNSCadence Desi20200511A3.981.540.370.391.171.15
CDORCondor Hospi20200511A89.9638.8422.9322.884.7615.73
CDRCedar Realty20200511A41.4924.2818.4419.575.474.71
CDTXCidara Thera20200511A63.3818.278.339.588.188.67
CDWCDW Corporat20200511A9.445.301.492.583.852.75
CDXCChromaDex Co20200511A37.6056.3210.789.7448.0847.82
CDXSCodexis, Inc20200511A28.9011.533.252.928.338.71
CDZICADIZ, Inc.20200511A25.607.343.863.703.353.64
CECelanese Cor20200511A12.114.570.960.571.423.99
CECECeco Environ20200511A54.8536.553.23-0.4136.5639.84
CEFSSaba Closed-20200511ETF48.9211.159.709.641.461.52
CEICamber Energ20200511A113.0776.5435.0142.069.3034.00
CEIXCONSOL Energ20200511A57.3222.0812.4013.546.278.52
CELCellcom Isra20200511A247.5662.4264.5064.22-3.30-1.80
CELCCelcuity Inc20200511A528.55124.7995.46109.8932.7515.17
CELHCelsius Hold20200511A34.0730.972.053.5530.2528.30
CELPCypress Envi20200511A241.88191.40169.51177.0922.0114.38
CEMBiShares J.P.20200511ETF50.4915.0214.8114.810.200.20
CEMIChembio diag20200511A40.3214.194.026.606.887.57
CENTCentral Gard20200511A31.0518.766.666.5612.2012.37
CENT AACentral Gard20200511A28.4010.141.442.058.628.17
CENXCentury Alum20200511A24.8112.163.252.398.939.79
CEPUCentral Puer20200511A173.0055.7234.5720.5121.2835.25
CEQPCrestwood Eq20200511A29.5111.683.904.617.637.08
CERCCerecor Inc.20200511A84.6627.8914.6010.8913.2417.06
CERNCerner Corp20200511A5.954.301.673.512.650.79
CERSCerus Corp20200511A19.109.694.412.915.316.81
CETVCentral Euro20200511A25.0319.064.9513.945.325.12
CETXCEMTREX INC.20200511A109.3962.0953.9655.716.096.39
CEVACEVA Inc.20200511A57.9419.968.8310.169.449.79
CEWWisdomTree20200511ETF26.195.775.775.770.000.00
CEYVictoryShare20200511ETF30.6912.3513.4613.37-1.11-1.01
CEZVictoryShare20200511ETF27.798.798.228.220.580.58
CFCF Industrie20200511A8.146.570.965.062.001.51
CFAVictoryShare20200511ETF7.423.14-0.203.143.340.00
CFBCrossFirst B20200511A132.6642.078.8720.0832.8322.07
CFBICommunity Fi20200511A487.1970.3367.6467.860.002.44
CFBKCentral Fede20200511A437.52161.96163.76109.78-0.3651.42
CFFACF Finance A20200511A50.22
CFFIC&F Financia20200511A450.0786.7985.2781.81-1.074.98
CFFNCapitol Fede20200511A18.987.611.831.415.826.25
CFGCitizens Fin20200511A5.032.880.090.352.802.54
CFMSConformis, I20200511A123.7853.9744.7339.923.9313.97
CFOVictoryShare20200511ETF6.342.201.221.580.980.62
CFRCullen/Frost20200511A18.735.201.822.103.383.11
CFRXContraFect C20200511A116.2339.3831.7527.093.0812.26
CFXColfax Corpo20200511A11.584.640.894.022.110.62
CGThe Carlyle20200511A8.152.820.851.191.971.63
CGACHINA GREEN20200511A234.5243.6342.8238.000.005.60
CGBDTCG BDC, Inc20200511A36.4215.259.229.426.035.83
CGCCanopy Growt20200511A10.676.775.322.841.473.92
CGENCompugen Ltd20200511A17.936.840.850.955.205.90
CGIXCancer Genet20200511A179.4685.2146.8747.3032.4038.38
CGNXCognex Corp20200511A8.454.210.090.264.133.96
CGOCalamos Glob20200511A96.0140.9837.7131.442.369.49
CGWInvesco S&P20200511ETF11.193.052.914.740.14-1.69
CHADDirexion Dai20200511ETF8.113.101.411.891.691.21
CHAPChaparral En20200511A110.4561.5444.0243.6912.1617.83
CHAUDirexion Dai20200511ETF10.785.573.412.782.152.78
CHCIComstock Hol20200511A345.1081.4560.5258.8321.9222.76
CHCOCity Holding20200511A59.8816.928.3410.857.486.07
CHCTCommunity He20200511A46.6411.342.843.908.367.43
CHDChurch & Dwi20200511A4.921.570.600.810.970.77
CHDNChurchill Do20200511A20.934.931.512.523.312.42
CHEChemed Corpo20200511A42.4310.585.666.084.854.39
CHEFThe Chef's W20200511A26.427.702.132.155.385.55
CHEKCheck-Cap Lt20200511A47.3632.4318.6923.7810.938.71
CHEPAGFiQ U.S. M20200511ETF92.81
CHFSCHF Solution20200511A63.8730.6229.9426.580.054.04
CHGGCHEGG, INC.20200511A7.222.860.290.712.572.15
CHGXChange Finan20200511ETF75.4763.4463.4463.440.000.00
CHHChoice Hotel20200511A26.188.672.296.123.682.54
CHICalamos Conv20200511A26.2112.958.778.384.214.59
CHICGlobal X MSC20200511ETF171.5938.1237.5437.540.590.59
CHIEGlobal X MSC20200511ETF237.9356.0942.0237.850.0017.76
CHIHGlobal X MSC20200511ETF346.64229.81143.42-15.01-1.89236.88
CHIIGlobal X MSC20200511ETF272.5786.4084.6577.130.009.16
CHIKGlobal X MSC20200511ETF176.7345.5745.5745.570.000.00
CHILGlobal X MSC20200511ETF146.938.968.968.960.000.00
CHIMGlobal X MSC20200511ETF197.1296.8988.7883.440.0013.25
CHIQGlobal X MSC20200511ETF41.1121.888.8815.141.286.70
CHIRGlobal X MSC20200511ETF109.0935.1235.1235.120.000.00
CHISGlobal X MSC20200511ETF187.2695.1195.1195.110.000.00
CHIXGlobal X MSC20200511ETF26.9720.220.110.2420.1820.05
CHKChesapeake E20200511A40.9015.215.316.839.678.41
CHKPCheck Point20200511A6.845.891.131.084.804.85
CHMAChiasma, Inc20200511A41.1414.865.431.587.1813.25
CHMGChemung Fina20200511A445.3683.6871.0873.8912.009.83
CHMICHERRY HILL20200511A51.3417.364.681.6911.4515.66
CHNALoncar China20200511ETF167.1979.3943.2148.840.1829.13
CHNGChange Healt20200511A13.626.522.702.072.754.42
CHNRChina Natura20200511A516.18144.57119.15119.1525.8425.84
CHPMCHP Merger C20200511A51.1738.9538.9538.950.000.00
CHRACharah Solut20200511A373.51144.0077.11134.6220.768.76
CHRSCoherus BioS20200511A16.776.821.551.723.055.04
CHRWC.H. Robinso20200511A4.711.100.240.150.860.95
CHSChicos FAS,20200511A77.7828.9817.2310.9510.6618.04
CHTRCharter Comm20200511A8.302.470.630.891.841.59
CHUYChuy's Holdi20200511A64.1027.4819.5720.867.676.63
CHWCalamos Glob20200511A24.639.426.635.252.794.17
CHWYChewy, Inc.20200511A13.243.610.891.432.722.18
CHYCalamos Conv20200511A20.369.587.117.032.472.55
CICIGNA Corpor20200511A8.272.590.450.632.131.96
CIACitizens, In20200511A59.2218.174.274.299.9513.88
CIBRFirst Trust20200511ETF13.694.091.802.102.281.99
CIDVictoryShare20200511ETF42.1221.8521.2921.960.56-0.12
CIDMCinedigm Cor20200511A283.1096.2484.8978.4610.6517.71
CIENCiena Corpor20200511A5.591.670.620.721.050.95
CIGIColliers Int20200511A43.7211.022.993.137.627.89
CIICCrescent Cap20200511A55.94
CILVictoryShare20200511ETF39.5314.5914.2514.250.340.34
CIMChimera Inve20200511A12.757.630.110.947.556.71
CINFCincinnati F20200511A11.415.82-0.111.465.984.39
CINRCINER RESOUR20200511A113.3031.5620.0724.7611.056.80
CIOCITY OFFICE20200511A15.506.060.951.425.014.65
CIRCIRCOR Inter20200511A64.9122.9612.2313.089.159.88
CITCIT Group In20200511A13.085.452.193.243.272.22
CIVBCivista Banc20200511A125.2343.5716.5329.3016.5414.49
CIXComp X Inter20200511A289.6154.6024.1420.8731.9933.72
CIZVictoryShare20200511ETF23.576.235.925.920.310.31
CIZNCitizens Hol20200511A887.76236.87232.96236.791.350.05
CJJDChina Jo-Jo20200511A54.4518.2310.039.487.718.77
CKHSeacor Holdi20200511A73.6797.6576.8676.1422.1222.01
CKPTCheckpoint T20200511A110.8977.0955.1025.0523.7014.52
CKXCKX Lands, I20200511A592.80234.22234.22234.220.000.00
CLColgate-Palm20200511A2.271.90-0.920.802.831.10
CLARClarus Corpo20200511A51.1714.265.707.098.237.14
CLBCore Laborat20200511A25.237.242.383.314.773.93
CLBKColumbia Fin20200511A39.5021.704.753.753.8817.15
CLBSCaladrius Bi20200511A122.7470.8415.8543.0151.0128.19
CLCTCollectors U20200511A85.7227.6311.8615.0215.6112.96
CLDBCORTLAND BNC20200511A820.82389.60390.24390.24-0.62-0.62
CLDRCloudera, In20200511A12.385.443.413.472.041.97
CLDTCHATHAM LODG20200511A27.6626.200.341.2226.8726.11
CLDXCelldex Ther20200511A84.8028.0116.1611.5910.0716.42
CLFCleveland-Cl20200511A21.689.362.213.527.155.85
CLFDClearfield,20200511A111.6328.9122.7828.512.860.37
CLGXCorelogic, I20200511A15.774.750.931.372.013.37
CLHClean Harbor20200511A25.855.021.581.913.423.11
CLIMack-Cali Re20200511A17.314.512.802.511.702.00
CLIRClearSign Te20200511A67.10168.38155.77174.4512.84-5.55
CLIXProShares Lo20200511ETF18.617.756.116.261.631.49
CLMTCalumet Spec20200511A120.2734.2625.1823.313.7010.90
CLNCColony Credi20200511A27.5114.478.0910.655.843.82
CLNEClean Energy20200511A48.2619.2812.378.736.2110.54
CLNYColony Capit20200511A55.5020.3614.6512.824.867.53
CLOUGlobal X Clo20200511ETF10.433.992.663.411.330.58
CLPRClipper Real20200511A101.2731.5715.6215.5513.5316.04
CLPSCLPS Incorpo20200511A452.97192.74104.61102.2493.5191.80
CLPTClearPoint N20200511A233.7251.6244.8545.014.226.60
CLRCONTINENTAL20200511A15.765.883.131.962.423.92
CLRBCellectar Bi20200511A88.4352.1038.5943.810.278.24
CLRGIQ Chaikin U20200511ETF21.876.960.222.696.754.28
CLROClearOne, In20200511A289.53160.33127.25115.1813.0542.21
CLSCelestica, I20200511A19.026.611.651.904.964.71
CLSDClearside Bi20200511A107.1140.1533.8730.935.759.23
CLSKCLEANSPARK I20200511A109.9337.5626.3332.648.314.93
CLSNCelsion Corp20200511A131.0053.4637.6730.7411.3822.85
CLTLInvesco Trea20200511ETF11.021.150.770.770.380.38
CLUBTown Sports20200511A26.6052.6121.5132.714.9819.28
CLVSClovis Oncol20200511A12.265.291.842.153.403.13
CLWClearwater P20200511A53.3613.235.625.886.717.35
CLWTEuro Tech Ho20200511A334.98135.63143.18115.251.2320.21
CLXClorox Compa20200511A5.601.38-0.13-0.031.511.40
CLXTCalyxt, Inc.20200511A79.7424.4811.598.4712.4916.02
CMCanadian Imp20200511A3.622.202.162.000.040.20
CMAComerica Inc20200511A12.352.710.360.512.352.20
CMBMCambium Netw20200511A292.91104.7692.6693.5810.2311.14
CMBSiShares CMBS20200511ETF51.9118.8517.8717.620.951.23
CMCCommercial M20200511A11.024.542.152.472.372.07
CMCLCaledonia Mi20200511A136.9767.5156.1558.8011.678.69
CMCOColumbus McK20200511A61.5819.3020.0921.28-0.95-1.90
CMCS AAComcast Corp20200511A2.812.731.130.891.611.85
CMCTCIM Commerci20200511A480.0778.82-79.5316.06154.7262.79
CMDCantel Medic20200511A28.576.992.022.514.944.48
CMDYiShares Bloo20200511ETF126.5348.0347.3746.650.261.37
CMECME Group In20200511A7.383.940.941.473.012.48
CMFiShares Cali20200511ETF8.563.542.852.830.690.71
CMGChipotle Mex20200511A16.934.292.562.911.721.27
CMICummins Inc.20200511A8.254.141.201.562.942.57
CMLSCumulus Medi20200511A81.3036.5425.9218.296.5518.22
CMOCapstead Mor20200511A22.148.830.502.308.326.53
CMPCompass Mine20200511A21.507.453.704.593.762.86
CMPRCimpress PLC20200511A61.9211.713.875.766.705.95
CMRECostamare In20200511A28.0710.486.336.204.094.29
CMRXChimerix, In20200511A47.8216.954.966.2810.7010.67
CMSCMS Energy C20200511A3.591.090.370.460.720.63
CMTCore Molding20200511A150.4762.8940.2941.6615.3021.23
CMTLComtech Tele20200511A33.5310.285.956.494.333.79
CNXtrackers MS20200511ETF23.738.217.617.610.600.60
CNACNA Financia20200511A23.676.400.820.444.515.96
CNATConatus Phar20200511A104.3164.3546.9551.778.2712.59
CNBK AACentury Banc20200511A121.0432.988.2516.2023.8416.84
CNBSAmplify Seym20200511ETF46.0658.4527.0646.730.0011.62
CNCCentene Corp20200511A4.741.200.650.670.550.53
CNCEConcert Phar20200511A87.8522.469.018.6212.2713.84
CNCRLoncar Cance20200511ETF39.1715.9710.0211.651.754.34
CNDTConduent Inc20200511A48.5317.887.253.139.6414.75
CNETChinaNet Onl20200511A238.60139.07101.67112.1826.5026.72
CNFRConifer Hold20200511A1340.58230.05230.05230.050.000.00
CNHICNH INDUSTRI20200511A17.866.821.871.574.955.25
CNICanadian Nat20200511A3.951.140.780.750.360.39
CNKCinemark Hol20200511A16.324.980.561.734.413.26
CNMDCONMED Corpo20200511A27.408.154.343.843.334.31
CNNBCINCINNATI B20200511A812.20277.84258.57273.790.003.93
CNNECannae Holdi20200511A27.105.491.560.963.494.52
CNOCNO Financia20200511A9.504.330.590.322.874.01
CNOBCenter Banco20200511A45.1914.066.109.536.604.52
CNPCenterPoint20200511A5.644.162.963.011.211.16
CNQCanadian Nat20200511A6.213.141.591.551.561.59
CNRCornerstone20200511A41.3111.832.842.298.849.54
CNRGSPDR S&P Ken20200511ETF27.9931.2236.8234.74-5.73-3.48
CNSCohen & Stee20200511A24.786.770.52-0.036.076.81
CNSLConsolidated20200511A28.5310.122.142.267.827.86
CNSTConstellatio20200511A50.4510.915.417.835.183.08
CNTGCentogene N.20200511A467.4380.8645.8955.2135.9826.10
CNTYCentury Casi20200511A49.6919.275.867.3812.8911.90
CNXCNX Resource20200511A11.475.598.571.77-3.073.83
CNXMCNX Midstrea20200511A51.4314.107.577.726.326.38
CNXNPC Connectio20200511A49.8413.417.916.745.196.67
CNXTVanEck Vecto20200511ETF29.937.725.947.011.780.71
CNYAiShares MSCI20200511ETF16.283.393.053.060.330.33
COGlobal Cord20200511A48.7222.6024.1024.72-1.78-2.12
COCPCocrystal Ph20200511A58.7850.2726.0233.794.6416.05
CODACoda Octopus20200511A174.5047.4040.8943.755.663.77
CODICompass Dive20200511A29.969.125.255.573.753.55
CODXCo-Diagnosti20200511A22.2515.097.789.767.315.37
COFCapital One20200511A5.461.85-0.700.142.561.72
COFSCHOICEONE FI20200511A269.8187.8780.1079.265.968.57
COGCabot Oil &20200511A5.313.110.64-0.821.633.94
COHNCohen & Comp20200511A247.50154.56145.91148.105.576.69
COHRCoherent Inc20200511A22.846.721.591.965.094.76
COHUCohu Inc20200511A35.9917.252.688.415.328.73
COKECoca-Cola Co20200511A90.2422.9216.4818.305.534.50
COLBColumbia Ban20200511A21.747.431.470.393.877.00
COLDAmericold Re20200511A5.661.920.871.001.060.92
COLLCollegium Ph20200511A27.347.962.312.665.635.30
COLMColumbia Spo20200511A14.565.870.190.555.715.35
COMDirexion Aus20200511ETF36.6010.21-6.050.4716.269.74
COMBGraniteShare20200511ETF62.8924.6925.0924.67-0.400.02
COMMCommScope Ho20200511A9.864.340.530.403.563.94
COMTiShares Comm20200511ETF51.0918.2717.3817.750.890.52
CONECyrusOne Inc20200511A8.372.901.130.191.772.74
CONNConn's Inc.20200511A24.9413.462.423.7211.079.80
COOThe Cooper C20200511A17.483.601.902.001.701.60
COOPMr. Cooper G20200511A33.388.331.363.536.464.81
COPConocoPhilli20200511A3.643.390.851.122.462.28
COPXGlobal X Cop20200511ETF55.4911.7911.0711.080.730.71
CORCoresite Rea20200511A14.433.531.571.751.951.78
CORECore Mark Ho20200511A30.019.144.714.724.064.43
CORPPIMCO Invest20200511ETF27.2910.438.939.211.511.23
CORRCorEnergy In20200511A72.1920.9512.6913.497.687.47
CORTCorcept Ther20200511A17.025.612.221.983.053.63
CORVCorrevio Pha20200511A29.6419.5115.2210.742.348.77
COSTCostco Whole20200511A3.041.06-0.52-0.271.581.33
COTYCOTY INC20200511A20.5410.86-4.203.2314.097.63
COUPCoupa Softwa20200511A14.023.731.241.192.492.54
COWiPath Series20200511ETN96.2432.4021.1519.0911.4113.39
COWNCowen Inc. C20200511A34.169.5217.0015.68-8.17-6.17
COWZPacer US Cas20200511ETF9.944.783.954.740.830.05
CPCanadian Pac20200511A9.172.240.140.232.092.01
CPACopa Holding20200511A28.4212.721.701.1811.0211.59
CPAAConyers Park20200511A855.78
CPAHCounterpath20200511A93.9744.7420.4922.439.1022.00
CPBCampbell Sou20200511A4.221.850.020.311.831.54
CPECallon Petro20200511A23.6812.297.9310.254.042.04
CPFCentral Paci20200511A25.538.252.722.875.515.38
CPGCRESCENT POI20200511A78.0833.0025.0619.217.4013.77
CPHCCanterbury P20200511A460.83116.12104.32108.9913.257.10
CPHIChina Pharma20200511A98.4351.1932.4132.179.6912.32
CPICPI Inflatio20200511ETF26.225.435.435.430.000.00
CPIXCumberland P20200511A101.8622.0918.0314.753.337.32
CPKChesapeake U20200511A62.8015.738.048.167.287.58
CPLGCorePoint Lo20200511A72.6127.675.088.5720.2619.21
CPLPCapital Prod20200511A71.6027.406.678.6219.5818.84
CPRICapri Holdin20200511A9.774.372.831.921.532.46
CPRTCopart Inc20200511A5.602.370.430.621.941.75
CPRXCatalyst Pha20200511A20.999.073.694.665.384.41
CPSCooper-Stand20200511A55.9815.464.883.397.0112.04
CPSHCPS Technolo20200511A155.3274.2368.8861.128.3813.30
CPSIComputer Pro20200511A46.0217.483.593.116.1314.12
CPSSConsumer Por20200511A206.4964.5751.5148.9911.4815.68
CPSTCapstone Tur20200511A133.4052.0442.0035.005.6916.87
CPTCamden Prope20200511A13.283.401.381.222.002.18
CPTACapitala Fin20200511A67.8823.4315.8713.825.739.60
CPZCalamos Long20200511A113.4731.6021.7919.798.5611.79
CQPCheniere Ene20200511A41.6617.248.517.198.8010.13
CQQQInvesco Chin20200511ETF23.5816.764.5416.230.740.53
CRCrane Compan20200511A16.904.131.150.622.233.51
CRAICRA Internat20200511A119.3232.2918.3417.6411.8114.67
CRAKVanEck Vecto20200511ETF54.9514.195.435.438.778.77
CRBNiShares MSCI20200511ETF20.917.152.874.733.772.42
CRBPCorbus Pharm20200511A23.7014.99-0.450.1715.4814.97
CRCCalifornia R20200511A46.4923.5911.3913.325.7710.22
CRD AACrawford & C20200511A65.1213.005.0412.235.380.72
CRD BBCrawford & C20200511A156.8958.7234.2133.8323.5125.01
CREECree Inc20200511A8.052.090.871.091.221.00
CREGChina Recycl20200511A115.7347.2126.6734.2813.6212.90
CREXCREATIVE REA20200511A105.1235.9627.4830.036.215.97
CRHMCRH Medical20200511A57.4828.2015.2729.856.19-1.71
CRICarter's Inc20200511A13.803.42-0.100.563.512.86
CRISCuris Inc20200511A148.7739.8136.8530.902.558.90
CRKComstock Res20200511A40.3714.29-0.180.4814.3313.84
CRLCharles Rive20200511A16.433.361.992.191.351.16
CRMsalesforce.c20200511A2.801.041.340.54-0.300.50
CRMDCorMedix Inc20200511A59.4422.5018.2017.323.995.19
CRMTAmerica's Ca20200511A93.6626.1514.9410.098.5016.05
CRNCCerence Inc.20200511A36.9111.642.563.238.988.50
CRNTCeragon Netw20200511A54.1118.981.541.0417.0717.96
CRNXCrinetics Ph20200511A139.6941.3133.3829.335.6112.07
CRONCronos Group20200511A19.047.940.181.697.766.25
CROPIQ Global Ag20200511ETF47.3115.7915.7115.710.080.08
CROXCrocs, Inc.20200511A12.918.50-0.433.134.065.34
CRSCarpenter Te20200511A22.668.471.652.166.846.34
CRSACrescent Acq20200511A44.3915.842.802.8013.0313.03
CRSPCRISPR Thera20200511A21.796.822.523.543.683.28
CRTCross Timber20200511A121.4535.3132.9931.212.964.10
CRTXCortexyme, I20200511A196.1448.5333.9438.8313.139.73
CRUSCirrus Logic20200511A12.784.100.971.412.502.69
CRVLCorvel Corp20200511A73.9318.516.156.4711.6412.06
CRVSCorvus Pharm20200511A84.7428.3117.2115.1210.9513.34
CRWDCrowdStrike20200511A9.393.621.011.412.602.20
CRWSCrown Crafts20200511A206.3375.3971.3855.896.3519.47
CRYCryoLife, In20200511A26.017.122.092.124.915.00
CSAVictoryShare20200511ETF37.904.133.193.800.940.33
CSBVictoryShare20200511ETF31.0650.2018.4447.860.462.31
CSBRChampions On20200511A151.1245.8717.5218.8425.0127.62
CSCOCisco System20200511A2.321.480.140.671.340.81
CSDInvesco S&P20200511ETF36.1015.1915.0715.070.110.11
CSFVictoryShare20200511ETF14.834.452.932.041.522.41
CSFLCenterState20200511A20.406.971.862.185.024.83
CSGPCoStar Group20200511A24.576.352.733.003.453.19
CSGSCSG Systems20200511A25.365.770.712.213.963.56
CSIICardiovascul20200511A31.1213.324.444.428.999.10
CSIQCanadian Sol20200511A14.054.511.931.952.582.56
CSLCarlisle Com20200511A12.833.351.331.222.002.13
CSLTCASTLIGHT HE20200511A146.5463.9846.4249.3316.5314.77
CSMProShares La20200511ETF15.573.102.332.610.770.49
CSMLIQ Chaikin U20200511ETF29.5910.894.526.636.384.26
CSODCornerstone20200511A12.997.500.891.966.745.64
CSPICSP Inc.20200511A637.23166.90137.70111.66-0.0754.58
CSPRCasper Sleep20200511A64.2121.9016.2713.604.328.28
CSQCalamos Stra20200511A17.8517.643.090.592.1316.86
CSSEChicken Soup20200511A471.8591.7769.2345.7124.3946.07
CSTECaesarstone20200511A60.8923.2012.6415.418.117.78
CSTLCastle Biosc20200511A83.8420.0512.2913.936.546.10
CSTMConstellium20200511A22.397.864.652.703.095.16
CSTRCapStar Fina20200511A91.8432.012.34-2.9725.5734.75
CSUCapital Seni20200511A169.40161.79147.06135.2616.4326.39
CSVCarriage Ser20200511A35.3316.039.9310.856.035.19
CSWCCapital Sout20200511A133.4933.9923.5724.5610.089.49
CSWICSW Industri20200511A57.9316.096.306.268.248.27
CSXCSX Corporat20200511A3.212.331.311.501.020.82
CTASCintas Corp20200511A11.372.651.441.551.211.09
CTBCooper Tire20200511A20.895.330.771.144.534.18
CTBICommunity Tr20200511A74.4419.667.117.1411.7212.53
CTEKCynergisTek,20200511A397.68105.93108.78109.90-4.04-3.86
CTGComputer Tas20200511A207.6961.9647.5437.6012.7824.29
CTHRCharles & Co20200511A150.9547.7640.9833.787.8913.99
CTIBYunhong CTI20200511A249.4884.1681.2981.292.892.89
CTICCTI BioPharm20200511A111.4543.5440.7536.442.537.07
CTLCenturyLink,20200511A10.255.191.391.423.813.78
CTLTCATALENT, IN20200511A7.702.190.170.312.021.88
CTMXCytomX Thera20200511A22.207.61-0.65-0.235.767.82
CTOConsolidated20200511A138.4030.1316.0517.519.4712.60
CTRAContura Ener20200511A159.7443.8333.8827.893.5115.85
CTRCCentric Bran20200511A204.9190.4776.3274.0810.9416.36
CTRECARTRUST REI20200511A18.8610.803.676.287.194.57
CTRMCastor Marit20200511A91.8139.9126.3428.519.3911.44
CTRNCiti Trends,20200511A63.2821.736.965.4314.2316.67
CTSCTS Corporat20200511A35.437.674.254.563.223.11
CTSHCognizant Te20200511A4.414.143.633.060.501.07
CTSOCytosorbents20200511A17.896.490.200.785.405.71
CTTCATCHMARK TI20200511A42.4613.142.593.2810.239.87
CTVACorteva, Inc20200511A7.392.18-1.221.043.401.14
CTXRCitius Pharm20200511A84.1556.0850.1947.362.108.64
CTXSCitrix Syste20200511A4.921.960.060.111.901.85
CUBCubic Corpor20200511A26.085.682.031.903.573.78
CUBAHerzfeld Car20200511A501.9673.33-12.23-8.0281.6981.70
CUBECubeSmart20200511A6.772.501.121.101.341.39
CUBICUSTOMERS BA20200511A44.738.151.542.036.536.12
CUECue Biopharm20200511A41.6720.185.718.515.9211.54
CULPCulp, Inc.20200511A164.1238.7123.5422.5712.9616.18
CUOContinental20200511A54.37389.92439.86389.92-48.920.00
CUREDirexion Dai20200511ETF8.242.421.581.350.851.07
CUROCURO Group H20200511A32.6211.342.050.048.6711.31
CUTInvesco MSCI20200511ETF28.2010.846.266.224.574.61
CUTRCutera, Inc.20200511A51.7317.233.506.888.3510.35
CUZCousins Prop20200511A10.262.801.561.601.241.20
CVACovanta Hold20200511A14.097.831.824.833.543.00
CVBFCVB Financia20200511A16.208.150.256.772.971.36
CVCOCavco Indust20200511A94.5616.0010.4010.405.535.62
CVCYCentral Vall20200511A190.6041.7028.5936.018.565.63
CVECenovus Ener20200511A27.319.774.785.084.984.69
CVEOCIVEO CORPOR20200511A161.9749.2020.4330.8817.4318.43
CVETCovetrus, In20200511A17.505.632.552.223.073.41
CVGICommercial V20200511A97.5932.0417.3415.6214.2816.47
CVGWCalavo Growe20200511A28.037.352.662.864.574.49
CVICVR ENERGY,20200511A20.769.90-0.68-0.3610.6410.32
CVIACovia Holdin20200511A204.6991.7662.9770.067.1121.39
CVLTCommault Sys20200511A15.285.082.742.942.332.14
CVLYCodorus Vall20200511A166.0594.4070.7782.1024.3313.16
CVMCel-Sci Corp20200511A40.2722.607.086.7415.6916.22
CVNACarvana Co.20200511A14.699.817.567.872.211.94
CVRChicago Rive20200511A799.72221.68220.17220.171.581.58
CVSCVS HEALTH C20200511A2.051.200.030.501.180.71
CVTICovenant Tra20200511A50.5819.575.96-1.686.3021.08
CVUCPI Aerostru20200511A173.7955.1331.8634.8121.5320.38
CVVCVD Equipmen20200511A620.76144.66154.34149.64-3.24-5.02
CVXChevron Corp20200511A2.542.993.162.42-0.170.57
CVYInvesco Zack20200511ETF51.6612.5411.1711.481.361.05
CWCurtiss-Wrig20200511A17.964.431.841.952.552.48
CWBSPDR Bloombe20200511ETF4.322.872.112.160.760.70
CWBCCommunity We20200511A1010.06152.64152.64152.640.000.00
CWBRCohBar, Inc.20200511A116.8948.4632.9128.0311.4620.39
CWCOConsolidated20200511A51.2324.176.526.425.9617.50
CWEBDirexion Dai20200511ETF22.176.494.165.032.331.46
CWENClearway Ene20200511A14.664.121.041.213.092.91
CWEN AAClearway Ene20200511A26.2211.6011.0810.670.490.93
CWHCamping Worl20200511A15.196.892.042.594.604.31
CWISPDR MSCI AC20200511ETF9.933.433.072.970.360.46
CWKCushman & Wa20200511A31.726.172.182.193.973.99
CWSAdvisorShare20200511ETF87.0417.9310.3512.557.575.37
CWSTCasella Wast20200511A24.996.372.252.613.983.76
CWTCalifornia W20200511A25.475.672.822.812.842.87
CXDCChina XD Pla20200511A320.8661.4841.2441.5522.1020.12
CXOCONCHO RESOU20200511A12.043.431.461.591.971.85
CXPCOLUMBIA PRO20200511A18.815.412.882.542.532.88
CXSEWisdomTree T20200511ETF30.886.516.296.470.220.04
CXWCoreCivic, I20200511A14.597.532.701.334.806.22
CYANCyanotech Co20200511A220.69161.8198.3497.5877.6573.54
CYBWisdomTree20200511ETF79.1231.1230.2330.230.880.88
CYBECyberoptics20200511A35.8615.928.1011.043.514.87
CYBRCyberArk Sof20200511A11.445.120.880.514.244.60
CYCCCyclacel Pha20200511A31.8416.1113.3811.992.734.10
CYCNCyclerion Th20200511A135.3232.7123.2626.087.546.62
CYDChina Yuchai20200511A88.27101.5090.5985.4912.6315.82
CYHCommunity He20200511A36.4713.435.826.297.597.12
CYRNCYREN Ltd.20200511A287.11110.0234.6529.7054.9479.46
CYRXCryoPort, In20200511A31.549.342.821.816.327.52
CYTKCytokinetics20200511A21.427.385.475.781.791.60
CZAInvesco Zack20200511ETF15.354.564.204.180.360.38
CZNCCitizens & N20200511A163.7740.24-8.111.3546.7638.93
CZRCaesars Ente20200511A10.514.861.502.483.362.39
CZWICitizens Com20200511A147.7245.7236.5139.829.175.93
CZZCosan Limite20200511A27.267.431.233.656.233.79
DDominion Ene20200511A3.691.630.220.211.411.42
DACDanaos Corpo20200511A105.5432.836.913.0418.7129.66
DAIOData I/O Cor20200511A251.38116.12109.17107.167.989.06
DAKTDaktronics I20200511A38.0218.5910.8612.170.446.32
DALDelta Air Li20200511A4.603.92-1.83-0.205.774.15
DALIFirst Trust20200511ETF17.772.73-0.46-0.463.193.19
DALTAnfield Capi20200511ETF36.6015.2813.7513.941.521.34
DANDana Incorpo20200511A12.265.722.092.693.633.04
DARDARLING INGR20200511A10.322.541.131.311.411.23
DAREDare Bioscie20200511A102.6341.5527.7828.8510.8812.72
DAUDExchange-Tra20200511ETN31.8210.095.848.654.251.45
DAUGFT Cboe Vest20200511ETF49.1115.9215.7515.840.170.08
DAXGlobal X Fun20200511ETF114.0045.4245.4245.420.000.00
DBDeutsche Ban20200511A14.466.651.992.484.664.17
DBAWXtrackers MS20200511ETF16.265.231.302.873.952.37
DBDDiebold Nixd20200511A28.249.172.532.636.456.53
DBEFXtrackers MS20200511ETF3.581.790.600.801.191.00
DBEHiM DBi Hedge20200511ETF37.22
DBEMXtrackers MS20200511ETF74.7737.7045.8045.94-8.06-8.20
DBEUXtrackers MS20200511ETF50.239.078.128.520.950.55
DBEZXtrackers MS20200511ETF27.337.348.567.13-1.220.21
DBGRXtrackers MS20200511ETF80.6623.1722.0022.001.171.17
DBIDesigner Bra20200511A20.507.700.170.707.467.00
DBJPXtrackers MS20200511ETF26.914.964.194.430.770.53
DBLVAdvisorShare20200511ETF51.0536.5112.3335.8224.760.69
DBMFiM DBi Manag20200511ETF37.54
DBVTDBV Technolo20200511A71.7429.3012.6415.1911.8414.12
DBXDropbox, Inc20200511A5.102.16-1.34-0.783.502.94
DCARDropCar, Inc20200511A127.9064.3750.3046.819.2317.47
DCHFExchange-Tra20200511ETN34.61
DCIDonaldson Co20200511A12.953.471.561.751.911.73
DCODucommun Inc20200511A70.2915.295.565.908.639.39
DCOMDime Communi20200511A29.516.371.391.304.545.07
DCPDCP Midstrea20200511A37.6412.118.375.413.306.70
DCPHDeciphera Ph20200511A21.055.131.782.403.242.72
DDDuPont de Ne20200511A4.262.181.081.351.100.83
DDD3D Systems C20200511A13.625.061.291.463.723.60
DDGProshares Sh20200511ETF39.237.788.388.29-0.60-0.52
DDIVFirst Trust20200511ETF12.2713.163.455.179.717.99
DDLSWisdomTree D20200511ETF70.5917.6314.8314.832.802.80
DDMProShares Ul20200511ETF2.901.230.630.540.600.70
DDOGDatadog, Inc20200511A11.243.311.982.261.341.05
DDSDillards Inc20200511A39.0211.515.394.876.056.64
DDWMWisdomTree D20200511ETF27.0410.0111.6411.07-1.64-1.06
DEDeere & Comp20200511A7.422.080.921.111.160.97
DEAEasterly Gov20200511A11.763.260.350.292.912.97
DECKDeckers Outd20200511A17.853.871.191.212.362.66
DEEFXtrackers FT20200511ETF59.5317.1516.4716.470.770.77
DEFInvesco Defe20200511ETF19.283.022.562.630.450.39
DEFAiShares Adap20200511ETF50.078.6914.888.99-6.18-0.30
DEIDouglas Emme20200511A8.302.891.221.521.651.38
DELLDell Technol20200511A9.682.630.630.452.012.18
DEMWisdomTree E20200511ETF10.432.541.822.050.720.49
DENNDENNY'S CORP20200511A18.508.312.163.516.044.80
DESWisdomTree U20200511ETF8.542.863.964.91-1.11-2.06
DESPDespegar.com20200511A58.7012.175.173.356.698.82
DEURExchange-Tra20200511ETN10.534.754.714.860.03-0.11
DEUSXtrackers Ru20200511ETF22.914.963.644.291.320.66
DEWWisdomTree G20200511ETF18.055.522.134.313.391.21
DFEWisdomTree E20200511ETF17.684.823.043.561.781.26
DFEBFT Cboe Vest20200511ETF52.8010.598.039.392.571.21
DFENDirexion Dai20200511ETF17.708.56-0.311.438.897.15
DFFNDIFFUSION PH20200511A71.3251.2027.5033.0510.2117.87
DFINDonnelley Fi20200511A37.059.592.972.956.496.64
DFJWisdomTree J20200511ETF16.975.425.365.430.07-0.01
DFNDReality Shar20200511ETF39.1917.6817.6115.90-0.881.78
DFNLDavis Select20200511ETF39.7810.7611.9411.76-1.18-1.00
DFSDiscover Fin20200511A6.914.821.082.533.762.30
DGDollar Gener20200511A4.831.72-0.15-0.481.872.20
DGAZVelocityShar20200511ETN35.4114.5010.8610.953.593.55
DGBPExchange-Tra20200511ETN35.9213.1913.1713.190.020.00
DGIC AADonegal Grou20200511A67.8528.312.328.5626.3320.05
DGIC BBDonegal Grou20200511A1575.08480.49566.26425.42-0.0153.94
DGIIDigi Interna20200511A51.9212.896.916.835.786.07
DGLDVelocityShar20200511ETF24.786.254.354.411.901.84
DGLYDigital Ally20200511A130.9468.1667.4666.600.761.57
DGPDB Gold Doub20200511ETN58.0515.8813.5513.402.322.48
DGREWisdomTree T20200511ETF62.7916.7411.1611.405.585.34
DGROiShares Core20200511ETF2.791.280.610.900.670.38
DGRSWisdomTree T20200511ETF56.3715.1115.9815.84-0.86-0.72
DGRWWisdomTree T20200511ETF3.642.081.491.680.600.40
DGSWisdomTree E20200511ETF10.3511.4311.5611.13-0.120.30
DGTSPDR Global20200511ETF51.3910.69-4.610.4815.2910.20
DGXQuest Diagno20200511A7.982.591.461.791.130.80
DGZDB Gold Shor20200511ETN166.8739.4239.4239.420.000.00
DHID.R. Horton20200511A4.342.060.880.991.181.07
DHILDiamond Hill20200511A148.4734.6915.7013.5317.0521.15
DHRDanaher Corp20200511A3.061.980.650.791.331.19
DHSWisdomTree U20200511ETF5.012.260.891.141.371.12
DHTDHT HOLDINGS20200511A15.398.552.712.163.176.37
DHXDHI Group, I20200511A56.9914.632.465.0811.759.56
DIASPDR Dow Jon20200511ETF1.070.420.090.220.330.20
DIALColumbia Div20200511ETF46.1711.289.7910.741.500.54
DIETDefiance Nex20200511ETF104.8124.1823.5923.590.590.59
DIGProShares Ul20200511ETF12.216.944.975.011.751.93
DIMWisdomTree I20200511ETF16.385.755.395.390.360.36
DINDine Brands20200511A32.469.302.883.836.345.47
DINTDavis Select20200511ETF33.205.243.624.481.620.76
DIODDiodes Inc20200511A31.166.022.402.343.553.68
DISThe Walt Dis20200511A1.600.681.780.95-1.10-0.28
DISC AADiscovery, I20200511A5.254.330.911.123.453.24
DISC BBDiscovery, I20200511A742.22179.46191.02169.175.5610.15
DISC KKDiscovery, I20200511A5.954.720.931.543.843.21
DISHDISH Network20200511A6.304.070.950.923.163.21
DITAMCON Distri20200511A554.20230.16226.69223.881.556.14
DIVGlobal X Sup20200511ETF25.008.782.872.275.916.51
DIVAAGFiQ Hedged20200511ETF79.8575.6480.7880.98-5.09-5.28
DIVBiShares U.S.20200511ETF11.744.083.173.220.910.87
DIVCC-Tracks Exc20200511ETN183.3124.8824.8824.880.000.00
DIVOAmplify CWP20200511ETF88.5834.1426.5027.558.596.58
DIVYReality Shar20200511ETF159.0678.3210.4854.5245.5623.65
DJCBETRACS Bloom20200511ETN141.84
DJCIETRACS Linke20200511ETN252.7256.3056.3056.300.000.00
DJCODaily Journa20200511A50.5453.2848.6452.500.04-0.18
DJDInvesco Dow20200511ETF115.6924.5420.8722.240.322.28
DJPiPath Bloomb20200511ETN21.5812.0213.5412.18-1.75-0.16
DJPYExchange-Tra20200511ETN14.32
DKDelek US Hol20200511A20.846.063.463.472.562.59
DKLDELEK LOGIST20200511A73.3620.7713.4110.336.3110.44
DKSDick's Sport20200511A10.873.20-0.99-0.804.194.00
DLADelta Appare20200511A215.0256.9541.0338.6314.0518.41
DLBDolby Labora20200511A9.633.150.710.952.442.20
DLHCDLH Holdings20200511A175.38242.37-32.2042.59250.37205.87
DLNWisdomTree U20200511ETF3.655.122.723.702.411.43
DLNGDYNAGAS LNG20200511A170.0446.56147.32144.91-104.32-98.04
DLPHDelphi Techn20200511A9.8513.7713.3612.840.410.93
DLPNDolphin Ente20200511A652.26307.09300.13305.720.141.31
DLRDigital Real20200511A5.701.850.400.691.461.16
DLSWisdomTree I20200511ETF14.803.474.094.27-0.62-0.80
DLTHDuluth Holdi20200511A46.0014.357.465.526.718.82
DLTRDollar Tree20200511A5.851.720.380.311.341.41
DLXDeluxe Corpo20200511A18.754.360.830.903.523.46
DMACDiaMedica Th20200511A354.66103.9692.9977.2418.8826.88
DMLPDorchester M20200511A83.6731.6411.9711.8218.3320.28
DMPIDelMar Pharm20200511A182.0181.0574.8667.766.4313.16
DMRCDigimarc Cor20200511A65.4315.585.254.659.6410.94
DMREDeltaShares20200511ETF63.535.485.485.480.000.00
DMRIDeltaShares20200511ETF165.0227.3827.3827.380.000.00
DMRLDeltaShares20200511ETF59.6849.3034.9534.9514.7614.76
DMRMDeltaShares20200511ETF121.0856.1264.1562.11-8.06-6.03
DMRSDeltaShares20200511ETF146.6835.8935.8935.890.000.00
DMTKDermTech, In20200511A167.2140.7534.8034.79-0.025.57
DNJRGolden Bull20200511A334.17136.17108.61104.966.3029.87
DNKNDunkin' Bran20200511A11.744.502.382.402.072.11
DNLWisdomTree G20200511ETF36.4812.1311.0312.131.090.00
DNLIDenali Thera20200511A31.208.732.772.865.835.87
DNNDenison Mine20200511A74.1830.0821.1121.186.978.90
DNOVFT Cboe Vest20200511ETF63.0125.5825.5825.580.000.00
DNOWNOW INC.20200511A18.816.971.641.635.255.34
DNRDenbury Reso20200511A11.307.384.845.712.441.68
DOCPHYSICIANS R20200511A6.772.541.601.190.921.36
DOCUDocuSign, In20200511A9.723.011.420.891.602.12
DOGProShares Sh20200511ETF1.931.131.190.65-0.060.49
DOGZDogness (Int20200511A267.1867.4867.4867.480.000.00
DOLWisdomTree I20200511ETF21.196.537.056.55-0.53-0.03
DOMODomo, Inc. C20200511A43.1914.797.905.344.909.43
DONWisdomTree U20200511ETF5.352.291.291.550.990.74
DOOWisdomTree i20200511ETF17.686.359.476.30-3.130.04
DOOOBRP Inc. Com20200511A25.2410.301.882.368.277.94
DOORMASONITE INT20200511A35.188.830.711.378.137.48
DORMDorman Produ20200511A30.107.763.694.093.863.67
DOVDover Corpor20200511A9.013.681.392.142.301.54
DOWDow Inc.20200511A4.413.50-1.65-0.365.163.88
DOXAmdocs Limit20200511A7.984.900.483.521.501.38
DPHCDiamondPeak20200511A86.6716.9716.9716.970.000.00
DPSTDirexion Dai20200511ETF40.1220.1523.2011.34-2.958.75
DPWDPW Holdings20200511A150.3459.6244.5944.1811.9015.43
DPZDomino's Piz20200511A6.692.35-0.200.492.551.86
DRADDigirad Corp20200511A296.0297.9320.4722.5478.8976.26
DREDuke Realty20200511A3.593.460.48-0.201.203.65
DRHDiamondRock20200511A21.877.871.693.096.144.78
DRIDarden Resta20200511A9.463.642.662.610.981.03
DRIODarioHealth20200511A164.1375.7966.2866.3210.2910.26
DRIPDirexion Dai20200511ETF16.799.866.115.973.763.91
DRIVGlobal X Aut20200511ETF50.6461.8365.8160.64-3.951.18
DRNDirexion Dai20200511ETF51.6318.616.5018.096.360.48
DRNADicerna Phar20200511A22.175.95-1.43-0.797.046.74
DRQDril-Quip, I20200511A35.909.833.315.126.484.71
DRRXDurect Corp20200511A50.2725.5111.0312.248.8213.23
DRSKAptus Define20200511ETF29.035.886.385.85-0.490.04
DRTTDIRTT Enviro20200511A157.2168.4751.1656.1319.5612.40
DRVDirexion Dai20200511ETF33.2910.387.338.093.092.30
DRWWisdomTree G20200511ETF16.335.141.761.943.373.19
DSDrive Shack20200511A80.8731.5319.4120.868.3410.13
DSEDuff & Phelp20200511A39.6510.7113.649.42-2.931.29
DSGXDescartes Sy20200511A14.555.010.902.113.652.89
DSIiShares MSCI20200511ETF5.161.812.051.82-0.24-0.01
DSKEDaseke, Inc.20200511A102.1573.0142.6820.215.7851.90
DSLVVelocityShar20200511ETF37.209.868.448.771.361.08
DSPGDSP Group In20200511A22.8722.391.612.0121.8121.40
DSSDocument Sec20200511A79.6124.0616.4218.466.965.62
DSSIDiamond S Sh20200511A38.4111.404.235.585.385.83
DSTLDistillate U20200511ETF17.1019.7419.3019.740.440.00
DSWLDeswell Indu20200511A297.84178.77247.03247.03-67.59-67.59
DSXDiana Shippi20200511A72.4730.3919.5914.5410.5115.85
DTDynatrace, I20200511A20.504.272.842.711.401.56
DTDWisdomTree U20200511ETF4.633.601.643.571.960.03
DTEDTE Energy C20200511A7.142.060.350.561.711.50
DTEADAVIDsTEA In20200511A159.3479.7836.3735.9644.3444.73
DTECALPS Disrupt20200511ETF21.154.454.534.53-0.08-0.08
DTHWisdomTree I20200511ETF14.460.800.710.730.090.07
DTILPrecision Bi20200511A69.1528.5318.0120.2810.648.28
DTNWisdomTree U20200511ETF4.884.872.431.892.452.99
DTODB Crude Oil20200511ETN179.6289.7894.4794.360.35-2.37
DTSSDatasea Inc.20200511A728.15164.67164.67164.670.000.00
DTULiPath US Tre20200511ETF241.4815.5815.5815.580.000.00
DTUSiPath US Tre20200511ETF601.37162.86162.86162.860.000.00
DTYLiPath US Tre20200511ETF20.181.031.031.030.000.00
DUGProShares Ul20200511ETF13.525.462.882.762.032.69
DUKDuke Energy20200511A3.792.851.661.711.201.15
DUOTDuos Technol20200511A344.2949.9744.8044.805.225.22
DURAVanEck Vecto20200511ETF8.259.668.687.610.982.04
DUSADavis Select20200511ETF44.7510.6710.1910.190.490.48
DUSLDirexion Dai20200511ETF71.7834.3917.7430.424.593.92
DUSTDirexion Dai20200511ETF6.121.890.600.521.301.37
DVADaVita Inc.20200511A8.302.900.801.052.101.85
DVAXDynavax Tech20200511A24.6911.692.233.417.458.29
DVDDover Motors20200511A223.57154.14129.72112.7715.3841.02
DVLUFirst Trust20200511ETF29.664.024.024.020.000.00
DVNDevon Energy20200511A8.124.941.131.953.812.99
DVOLFirst Trust20200511ETF14.913.814.033.55-0.220.25
DVPDeep Value E20200511ETF39.3410.687.878.392.812.29
DVYiShares Sele20200511ETF2.821.36-0.060.281.421.08
DVYAiShares Asia20200511ETF83.9287.0187.9987.010.000.00
DVYEiShares Emer20200511ETF11.535.465.005.530.47-0.06
DWASInvesco DWA20200511ETF24.4110.4710.2310.400.240.08
DWATArrow Invest20200511ETF143.54131.1110.292.5925.72126.47
DWAWAdvisorShare20200511ETF37.8212.1110.3310.311.781.80
DWCRArrow DWA Co20200511ETF460.89
DWEQAdvisorShare20200511ETF50.9912.2611.5611.560.700.70
DWFISPDR Dorsey20200511ETF17.486.938.748.74-1.81-1.82
DWLDDavis Select20200511ETF24.6620.5320.5220.530.000.00
DWMWisdomTree I20200511ETF19.307.946.707.881.250.06
DWMCAdvisorShare20200511ETF135.6028.0128.0128.010.000.00
DWMFWisdomTree I20200511ETF33.606.365.714.890.661.47
DWPPFirst Trust20200511ETF40.057.2110.610.82-3.406.39
DWSHAdvisorShare20200511ETF44.5918.4518.4018.450.050.00
DWSNDawson Geoph20200511A292.43147.25122.63115.2927.8232.15
DWUSAdvisorShare20200511ETF29.8512.5311.8612.530.670.00
DWXSPDR S&P Int20200511ETF21.485.984.894.461.091.52
DXDynex Capita20200511A24.836.381.492.604.863.79
DXCDXC Technolo20200511A8.885.690.874.721.980.97
DXCMDexCom, Inc.20200511A9.107.134.985.272.151.86
DXDProShares Ul20200511ETF4.481.980.300.551.681.43
DXGEWisdomTree G20200511ETF70.7322.5416.8822.545.680.00
DXJWisdomTree J20200511ETF2.331.040.530.610.520.43
DXJSWisdomTree J20200511ETF23.6719.7816.3216.373.473.43
DXLGDestination20200511A238.5190.3174.6173.4711.5416.81
DXPEDXP Enterpri20200511A62.1823.859.349.5915.3015.51
DXYNDixie Group20200511A276.02175.77130.97116.0648.2360.67
DYDycom Indust20200511A22.546.452.312.754.103.70
DYAIDyadic Inter20200511A111.2428.2415.9917.5010.2610.76
DYLSWisdomTree D20200511ETF54.7114.7114.5815.040.13-0.33
DYNFBlackRock U.20200511ETF13.468.027.067.54-1.460.46
DYNTDynatronics20200511A94.8839.5836.7534.522.685.06
DZKDirexion Dai20200511ETF80.6431.458.4826.868.254.61
DZSIDASAN Zhone20200511A127.5738.4619.7017.0517.2321.81
DZZDB Gold Doub20200511ETN463.06166.93141.07144.8714.4721.83
EAElectronic A20200511A3.581.74-0.350.212.101.53
EAFGrafTech Int20200511A16.617.60-2.611.8310.235.77
EAGGiShares ESG20200511ETF8.215.493.084.932.400.56
EARNELLINGTON RE20200511A57.0728.095.2011.2216.4516.88
EARSAuris Medica20200511A157.9866.7249.7648.0616.9518.72
EASGXtrackers MS20200511ETF18.557.927.938.05-0.01-0.13
EASIAmplify EASI20200511ETF44.0914.1514.1514.150.000.00
EASTEASTSIDE DIS20200511A171.3257.2616.0411.5042.8046.99
EATBrinker Inte20200511A15.355.281.351.423.893.86
EBEventbrite,20200511A35.6610.373.952.846.237.52
EBAYeBay Inc20200511A2.441.450.130.291.321.16
EBFEnnis, Inc.20200511A30.797.501.731.155.146.34
EBIXEbix Inc20200511A44.9718.817.4114.187.924.61
EBIZGlobal X E-c20200511ETF21.649.209.249.89-0.04-0.70
EBMTEagle Bancor20200511A431.49116.79119.94118.050.16-1.44
EBNDSPDR Bloombe20200511ETF13.513.954.124.19-0.18-0.24
EBSEmergent Bio20200511A27.236.984.474.352.482.63
EBSBMeridian Ban20200511A32.3810.472.152.038.308.46
EBTCEnterprise B20200511A404.55107.7383.6689.6320.9618.18
ECHiShares MSCI20200511ETF44.8540.2138.1538.292.071.93
ECHOEcho Global20200511A27.799.902.706.067.183.82
ECLEcolab, Inc.20200511A6.312.071.041.091.030.98
ECLNFirst Trust20200511ETF19.021.931.551.550.380.38
ECNSiShares MSCI20200511ETF97.2268.4368.4368.430.000.00
ECOLUS Ecology,20200511A29.7111.885.149.156.602.68
ECOMCHANNELADVIS20200511A33.308.670.033.787.674.88
ECONColumbia Eme20200511ETF24.574.854.604.680.250.17
ECORelectroCore,20200511A96.3879.8868.0562.0111.8417.89
ECOWPacer Emergi20200511ETF57.9111.7811.7811.780.000.00
ECPGEncore Capit20200511A29.8011.762.253.159.478.70
ECTECA Marcellu20200511A611.44150.26111.29127.0723.3722.71
EDConsolidated20200511A5.471.530.280.341.241.19
EDCDirexion Dai20200511ETF3.871.611.240.260.371.35
EDENiShares MSCI20200511ETF29.528.139.288.09-1.150.03
EDITEditas Medic20200511A19.747.931.730.254.767.68
EDIVSPDR S&P Eme20200511ETF21.875.705.045.620.660.08
EDNTEdison Natio20200511A127.7144.3735.2938.327.666.06
EDOGALPS Emergin20200511ETF31.3311.75-18.71-18.7130.5130.51
EDOWFirst Trust20200511ETF42.4814.1713.1313.951.040.22
EDRYEuroDry Ltd.20200511A3315.951038.291038.291038.290.000.00
EDSAEdesa Biotec20200511A160.1063.7151.6943.7314.8220.00
EDUCEducational20200511A221.9886.7335.6147.4539.4038.97
EDVVanguard Wor20200511ETF9.953.042.162.400.880.64
EDZDirexion Dai20200511ETF2.831.370.350.221.021.15
EEEl Paso Elec20200511A1.800.610.550.600.060.02
EEFTEuronet Worl20200511A18.194.691.942.142.732.55
EEHELEMENTS Lin20200511ETN860.71
EELVInvesco S&P20200511ETF45.583.724.123.65-0.410.07
EEMiShares MSCI20200511ETF2.721.520.570.680.950.83
EEMAiShares MSCI20200511ETF25.276.085.605.770.480.31
EEMDAAM S&P Emer20200511ETF92.423.26-5.13-4.978.408.24
EEMOInvesco S&P20200511ETF97.399.929.929.920.000.00
EEMSiShares MSCI20200511ETF62.8513.8412.4712.691.371.15
EEMViShares Edge20200511ETF4.021.411.261.140.150.27
EEMXSPDR MSCI Em20200511ETF25.641.60-2.06-2.063.663.66
EESWisdomTree U20200511ETF23.587.226.677.510.55-0.28
EEVProShares Tr20200511ETF6.011.610.051.371.550.24
EEXEmerald Hold20200511A72.9927.1116.9515.326.3411.78
EFAiShares MSCI20200511ETF1.760.800.260.400.540.40
EFADProShares MS20200511ETF22.168.208.158.190.050.01
EFASGlobal X MSC20200511ETF58.5225.1627.6825.04-2.530.12
EFAViShares Edge20200511ETF3.370.930.780.900.160.04
EFAXSPDR MSCI EA20200511ETF41.231.241.211.240.030.00
EFCEllington Fi20200511A21.6910.30-3.49-10.6213.8220.99
EFGiShares MSCI20200511ETF8.771.941.641.710.300.22
EFNLiShares MSCI20200511ETF94.7019.6819.1519.150.540.54
EFOProShares Ul20200511ETF132.9260.5954.6254.626.016.01
EFOIEnergy Focus20200511A115.40135.4475.0475.6970.3865.97
EFSCEnterprise F20200511A43.7013.745.786.317.947.45
EFUProShares Tr20200511ETF64.918.835.778.833.060.00
EFViShares MSCI20200511ETF3.921.210.730.770.480.43
EFXEquifax, Inc20200511A8.062.851.291.371.171.47
EFZProShares Tr20200511ETF17.786.977.007.00-0.04-0.04
EGANeGain Corpor20200511A37.1413.331.928.089.505.26
EGBNEagle Bancor20200511A53.4918.8916.0911.022.807.87
EGHT8x8, Inc. Co20200511A11.073.161.461.451.691.71
EGLEEagle Bulk S20200511A69.9027.3025.7222.161.205.16
EGOEldorado Gol20200511A11.284.580.781.023.803.56
EGOVNIC Inc20200511A16.015.382.872.921.782.46
EGPEastGroup Pr20200511A19.704.611.862.542.642.07
EGPTVanEck Vecto20200511ETF298.1319.4919.4919.490.000.00
EGRXEagle Pharma20200511A61.3712.646.045.376.077.28
EGYVaalco Energ20200511A99.7747.7038.3346.014.011.67
EHCEncompass He20200511A12.383.672.132.291.511.38
EHTHeHealth, Inc20200511A19.846.571.682.413.444.15
EIDOiShares MSCI20200511ETF6.332.680.881.511.801.18
EIDXEidos Therap20200511A129.6224.6415.0815.168.719.50
EIGEmployers Ho20200511A23.757.442.334.593.552.84
EIGIEndurance In20200511A44.0239.621.273.2015.6235.48
EIGREiger BioPha20200511A44.7623.457.118.6016.3815.02
EINCVanEck Vecto20200511ETF179.5495.9390.1881.57-7.7514.19
EIRLiShares MSCI20200511ETF89.8128.7224.3025.964.762.76
EISiShares MSCI20200511ETF80.748.705.305.283.403.42
EIXEdison Inter20200511A7.722.380.230.202.152.17
EJANInnovator MS20200511ETF81.6217.6817.6817.680.000.00
EJULInnovator MS20200511ETF71.8216.3215.0315.031.291.29
EKARIdeanomics N20200511ETF67.0314.1914.1914.190.000.00
EKSOEkso Bionics20200511A133.5735.8925.3021.955.6413.92
ELThe Estee La20200511A5.712.231.151.351.080.88
ELAEnvela Corpo20200511A94.7636.0121.6223.5011.4512.54
ELANElanco Anima20200511A7.273.051.031.552.021.50
ELDWisdomTree E20200511ETF110.3128.7330.8430.84-2.12-2.12
ELFe.l.f. Beaut20200511A21.886.662.402.483.594.18
ELGXEndologix In20200511A224.1269.8562.3357.969.0811.92
ELLOEllomay Capi20200511A387.0789.0347.9682.650.006.01
ELMDElectromed,20200511A101.0263.6215.2616.5420.6446.20
ELOXEloxx Pharma20200511A172.4867.5046.8655.658.9511.85
ELSEquity Lifes20200511A12.913.431.111.122.312.31
ELSEElectro-Sens20200511A843.59442.86442.86442.860.000.00
ELTKEltek Ltd20200511A304.1093.9783.0694.51-1.22-0.52
ELVTElevate Cred20200511A67.8930.9814.5412.066.4718.71
ELYCallaway Gol20200511A11.154.881.512.043.372.85
EMAGVanEck Vecto20200511ETF230.50109.89109.89109.890.000.00
EMANeMagin Corpo20200511A94.7456.3041.0341.1212.7315.23
EMBiShares J.P.20200511ETF1.341.060.580.650.480.42
EMBHiShares Inte20200511ETF106.6015.0313.1615.030.000.00
EMCBWisdomTree E20200511ETF74.3126.094.324.3221.9121.91
EMCFEmclaire Fin20200511A1235.71311.57278.85278.8533.4033.40
EMCGWisdomTree E20200511ETF45.358.196.208.090.100.10
EMDVProShares MS20200511ETF61.1019.2916.1121.730.00-2.45
EMEEMCOR Group,20200511A16.943.572.272.691.300.88
EMFMGlobal X MSC20200511ETF107.7933.1035.4735.46-2.38-2.36
EMGFiShares Edge20200511ETF20.887.246.067.041.190.20
EMHYiShares J.P.20200511ETF28.407.912.863.925.053.99
EMIFiShares Emer20200511ETF120.1419.2519.2519.250.000.00
EMIHXtrackers Em20200511ETF274.4186.9086.9086.900.000.00
EMKREmcore Corp20200511A64.3449.68-5.1428.4956.0121.47
EMLEastern Comp20200511A214.5368.1941.4641.084.9125.66
EMLCVanEck Vecto20200511ETF3.510.930.390.420.540.51
EMLPFirst Trust20200511ETF13.645.635.395.860.24-0.23
EMMFWisdomTree E20200511ETF42.728.887.007.001.881.88
EMMSEmmis Commun20200511A129.0852.8157.1739.23-2.3913.52
EMNEastman Chem20200511A6.762.97-0.47-0.363.453.34
EMNTPIMCO Enhanc20200511ETF12.245.185.145.160.050.02
EMPEntergy Miss20200511A67.2418.6818.1318.130.550.55
EMQQEMQQ The Eme20200511ETF17.547.678.328.36-0.65-0.68
EMREmerson Elec20200511A3.262.190.570.841.621.35
EMSGXtrackers MS20200511ETF56.304.054.054.050.000.00
EMTLSPDR DoubleL20200511ETF40.6411.5312.2411.53-0.700.00
EMTYProShares De20200511ETF29.0822.0722.1921.81-0.250.26
EMXEMX Royalty20200511A108.3844.4135.8640.058.424.57
EMXCiShares MSCI20200511ETF25.977.276.825.090.452.18
ENBEnbridge, In20200511A3.112.060.191.551.110.51
ENBLENABLE MIDST20200511A25.3410.126.365.803.754.33
ENDPEndo Interna20200511A25.2314.623.744.3010.8410.36
ENFRAlerian Ener20200511ETF47.348.278.138.130.140.13
ENGENGlobal Cor20200511A168.2653.0751.9348.561.544.53
ENLCENLINK MIDST20200511A59.6025.9318.6115.306.5110.63
ENLVEnlivex Ther20200511A76.4322.5519.5016.752.425.80
ENOBEnochian Bio20200511A163.1787.6273.1662.7813.7924.63
ENORiShares MSCI20200511ETF166.8448.5348.2548.250.280.28
ENPHEnphase Ener20200511A7.552.661.130.991.541.67
ENREnergizer Ho20200511A15.443.501.241.442.262.07
ENSEnerSys, Inc20200511A20.164.020.711.193.302.82
ENSGThe Ensign G20200511A37.138.522.623.265.745.27
ENSVEnservco Cor20200511A58.0536.7430.0927.314.409.41
ENTGlobal Eagle20200511A213.0951.6242.1132.018.0519.52
ENTAEnanta Pharm20200511A58.1016.374.537.448.538.94
ENTGEntegris Inc20200511A8.262.370.781.041.231.33
ENTRERShares Ent20200511ETF32.1316.4116.9516.92-0.54-0.51
ENTXEntera Bio L20200511A1086.56554.30556.05547.563.466.67
ENVENVESTNET, I20200511A19.975.171.771.623.293.54
ENVAEnova Intern20200511A34.6811.031.603.426.867.61
ENZEnzo Biochem20200511A94.4733.4815.4414.7818.1419.04
ENZLiShares Trus20200511ETF51.7950.6846.8449.193.901.49
EOGEOG Resource20200511A5.972.270.660.761.611.51
EOLSEvolus, Inc.20200511A44.1913.377.819.115.314.27
EPACEnerpac Tool20200511A22.862.721.191.871.530.85
EPAMEPAM SYSTEMS20200511A19.454.871.591.803.293.07
EPAYBottomline T20200511A19.915.651.822.183.643.47
EPCEdgewell Per20200511A17.213.600.010.693.572.91
EPDEnterprise P20200511A5.683.340.970.672.372.67
EPHEiShares MSCI20200511ETF24.308.98-3.38-2.0512.1411.02
EPIWisdomTree I20200511ETF5.662.321.291.431.030.89
EPIXESSA Pharma20200511A364.5760.7139.6147.6915.6013.19
EPMEvolution Pe20200511A91.1731.2620.8718.436.5412.79
EPOLiShares MSCI20200511ETF17.755.765.895.30-0.120.46
EPPiShares MSCI20200511ETF3.931.691.051.110.640.58
EPREPR Properti20200511A13.518.021.552.146.465.91
EPRFInnovator S&20200511ETF126.3738.2138.7338.73-0.52-0.52
EPRTEssential Pr20200511A60.9919.496.4813.0312.216.45
EPSWisdomTree U20200511ETF7.973.152.873.030.270.11
EPSNEpsilon Ener20200511A133.6526.8626.2627.16-1.72-0.31
EPUiShares MSCI20200511ETF140.0036.4828.7529.107.857.50
EPVProShares Ul20200511ETF98.2125.5227.7029.51-2.20-4.00
EPZMEpizyme, Inc20200511A22.176.922.572.464.264.46
EQEquillium, I20200511A175.11253.9626.9821.17243.08249.76
EQALInvesco Russ20200511ETF7.1014.655.985.058.719.64
EQBKEquity Bancs20200511A90.8239.1914.4214.5025.0825.04
EQCEquity Commo20200511A6.612.080.370.421.701.66
EQHEquitable Ho20200511A8.342.89-0.501.073.381.82
EQIXEquinix, Inc20200511A20.294.942.482.592.462.35
EQLALPS Equal S20200511ETF11.102.651.031.941.620.72
EQMEQM Midstrea20200511A20.9911.414.864.245.957.17
EQREquity Resid20200511A6.753.47-0.930.974.422.50
EQRRProShares Eq20200511ETF16.770.000.000.000.000.00
EQSEquus Total20200511A1435.55140.49140.49140.490.000.00
EQTEQT CORP20200511A8.614.620.850.932.983.68
EQWLInvesco S&P20200511ETF46.4412.9712.6912.690.290.29
EQXEquinox Gold20200511A18.016.382.413.043.793.34
ERAERA GROUP IN20200511A62.6042.5536.5132.346.2610.26
ERFEnerplus Cor20200511A40.2516.655.926.2110.6510.44
ERIEldorado Res20200511A15.855.820.182.775.603.05
ERIEErie Indemni20200511A30.937.470.430.686.936.79
ERIIEnergy Recov20200511A34.2310.791.231.419.429.43
ERMEquityCompas20200511ETF68.3523.4024.0024.00-0.60-0.60
EROSEROS INTERNA20200511A31.3917.708.518.635.189.04
ERSXERShares Non20200511ETF79.60
ERUSiShares MSCI20200511ETF12.755.051.902.343.162.72
ERXDirexion Dai20200511ETF6.612.960.170.712.802.25
ERYDirexion Dai20200511ETF10.293.841.661.382.182.46
ESEversource E20200511A6.616.764.574.672.202.09
ESBKElmira Savin20200511A794.50128.80126.64111.700.0016.85
ESCAEscalade Inc20200511A117.9044.917.477.2718.0837.05
ESEESCO Technol20200511A44.8811.106.446.464.204.64
ESEAEuroseas Ltd20200511A336.78124.82111.03113.675.6811.15
ESGFlexShares T20200511ETF8.6311.6110.8211.900.79-0.29
ESGDiShares Trus20200511ETF13.533.913.653.750.260.16
ESGEiShares, Inc20200511ETF6.292.141.891.960.250.18
ESGGFlexShares S20200511ETF36.678.868.909.12-0.05-0.26
ESGNColumbia Sus20200511ETF91.79
ESGREnstar Group20200511A81.5015.098.659.506.165.46
ESGSColumbia Sus20200511ETF162.9349.5249.5249.520.000.00
ESGUiShares Trus20200511ETF4.221.721.601.580.120.14
ESGVVanguard ESG20200511ETF6.316.884.655.342.261.55
ESIElement Solu20200511A10.693.471.090.322.383.14
ESLTElbit System20200511A44.9418.8511.1512.185.716.67
ESMLiShares ESG20200511ETF23.188.008.126.91-0.121.08
ESNGDirexion MSC20200511ETF322.1714.3413.0813.081.261.26
ESNTEssent Group20200511A16.328.31-0.741.629.066.71
ESPEspey Mfg. &20200511A410.60185.80185.80185.800.000.00
ESPOVanEck Vecto20200511ETF20.924.474.084.180.390.28
ESPREsperion The20200511A23.906.982.803.754.123.23
ESQEsquire Fina20200511A520.15116.1897.6592.691.1022.73
ESRTEMPIRE STATE20200511A13.494.141.671.722.302.42
ESSEssex Proper20200511A17.384.601.431.863.172.74
ESSAESSA Bancorp20200511A213.2149.9139.1739.3911.3510.88
ESSCEast Stone A20200511A22.87
ESTAEstablishmen20200511A84.7621.1615.9717.203.243.96
ESTCElastic N.V.20200511A19.534.442.462.341.972.10
ESTEEarthstone E20200511A69.0624.0311.0613.4210.0110.61
ESXBCommunity Ba20200511A99.7743.7210.7213.4723.1130.12
ETEnergy Trans20200511A13.225.932.442.713.503.22
ETFCE*Trade Fina20200511A2.981.610.340.181.271.43
ETHEthan Allen20200511A32.627.652.402.535.135.12
ETHOETF Managers20200511ETF26.5732.4526.1026.436.376.05
ETMEntercom Com20200511A90.7143.6327.1426.8016.5616.89
ETNEaton Corpor20200511A4.991.280.540.730.730.55
ETNB89bio, Inc.20200511A204.5963.9647.9433.2811.4230.59
ETONEton Pharmac20200511A151.6572.2814.6758.9728.2813.28
ETREntergy Corp20200511A6.642.05-0.210.342.251.72
ETRNEquitrans Mi20200511A13.316.954.283.702.433.25
ETSYEtsy, Inc.20200511A7.823.151.201.851.951.29
ETTXEntasis Ther20200511A200.8589.7369.2672.7915.4917.13
EUDGWisdomTree E20200511ETF78.0422.8120.9320.931.881.88
EUDVProShares MS20200511ETF46.4782.9383.8889.62-0.94-6.63
EUFNiShares MSCI20200511ETF9.633.793.072.840.720.96
EUMProShares Tr20200511ETF5.232.360.400.661.971.70
EUMFWisdomTree E20200511ETF92.3258.4642.4058.4616.150.00
EUMViShares Edge20200511ETF15.033.363.363.360.000.00
EURLDirexion Dai20200511ETF85.5458.8458.9358.92-0.09-0.08
EURNEURONAV NV20200511A10.415.524.232.821.292.69
EURZXtrackers Eu20200511ETF25.1425.1425.140.000.00
EUSAiShares MSCI20200511ETF15.228.887.878.341.010.54
EUSCWisdomTree E20200511ETF67.517.353.673.673.683.68
EVEaton Vance20200511A13.113.190.881.352.271.84
EVAEnviva Partn20200511A40.3213.356.007.047.216.32
EVBGEverbridge,20200511A23.686.912.342.334.484.57
EVBNEvans Bancor20200511A368.4582.5171.3561.8015.1120.70
EVCEntravision20200511A127.0254.8128.4626.665.1827.69
EVEREverQuote, I20200511A42.8814.245.366.028.008.22
EVFMEvofem Biosc20200511A47.4614.7610.434.283.4210.47
EVGNEVOGENE LTD.20200511A485.58143.15121.44100.7232.6242.73
EVHEvolent Heal20200511A27.049.231.271.157.268.08
EVIEVI Industri20200511A247.0872.7461.0456.3813.1616.52
EVKEver-Glory I20200511A337.74120.9828.24-30.1495.79150.72
EVLOEvelo Biosci20200511A187.6963.8354.7751.126.1012.73
EVOKEvoke Pharma20200511A126.0856.7335.8237.139.2719.33
EVOLEvolving Sys20200511A254.81172.50210.54126.520.0045.74
EVOPEVO Payments20200511A42.1620.8614.5014.966.315.91
EVREvercore Inc20200511A16.845.421.371.464.023.97
EVRGEvergy, Inc.20200511A10.774.903.573.561.341.35
EVRIEveri Holdin20200511A28.0312.912.062.3510.6010.58
EVSIEnvision Sol20200511A171.5068.9666.4462.916.436.04
EVTCEVERTEC, INC20200511A17.653.670.741.112.892.56
EVXVanEck Vecto20200511ETF206.4861.7360.9762.470.01-0.75
EWEdwards Life20200511A8.8611.9810.8110.731.171.25
EWAiShares MSCI20200511ETF5.912.760.440.822.311.94
EWBCEast-West Ba20200511A10.923.271.311.341.961.93
EWCiShares MSCI20200511ETF4.101.560.530.861.030.70
EWCOInvesco Exch20200511ETF43.4023.1022.2022.190.900.91
EWDiShares MSCI20200511ETF20.227.546.786.690.750.84
EWGiShares MSCI20200511ETF4.282.902.082.170.820.73
EWGSiShares MSCI20200511ETF41.489.829.829.820.000.00
EWHiShares MSCI20200511ETF4.715.062.374.232.700.83
EWIiShares MSCI20200511ETF14.794.373.032.771.341.60
EWJiShares MSCI20200511ETF1.900.830.170.280.660.55
EWJEiShares MSCI20200511ETF21.4219.023.053.0515.9615.96
EWJViShares MSCI20200511ETF21.1757.22-0.61-8.4912.6265.11
EWKiShares MSCI20200511ETF35.3613.569.3614.004.21-0.45
EWLiShares MSCI20200511ETF3.221.170.500.550.660.62
EWMiShares MSCI20200511ETF7.942.891.411.631.481.26
EWMCInvesco S&P20200511ETF94.1937.9135.3830.74-1.457.12
EWNiShares MSCI20200511ETF18.362.622.142.240.480.38
EWOiShares MSCI20200511ETF64.6224.8920.3918.162.376.72
EWPiShares MSCI20200511ETF5.232.101.131.170.970.93
EWQiShares MSCI20200511ETF4.562.020.370.521.651.50
EWREInvesco S&P20200511ETF16.774.634.093.770.540.86
EWSiShares MSCI20200511ETF5.462.310.971.021.341.29
EWSCInvesco S&P20200511ETF77.2021.9720.7221.841.260.13
EWTiShares MSCI20200511ETF2.701.870.871.361.000.52
EWUiShares MSCI20200511ETF4.001.710.350.851.360.86
EWUSiShares MSCI20200511ETF41.7018.6218.2418.340.390.28
EWVProShares Tr20200511ETF61.9812.239.749.602.492.63
EWWiShares MSCI20200511ETF3.451.890.650.951.170.93
EWXSPDR S&P Eme20200511ETF14.993.483.452.730.030.75
EWYiShares MSCI20200511ETF2.001.380.300.521.090.87
EWZiShares MSCI20200511ETF4.343.962.542.701.421.26
EWZSiShares MSCI20200511ETF47.3516.251.601.9814.6514.27
EXASExact Scienc20200511A12.363.881.671.732.202.15
EXCExelon Corpo20200511A3.073.160.800.982.362.19
EXELExelixis Inc20200511A6.123.140.340.651.822.48
EXFOEXFO INC.20200511A159.17102.6431.9844.641.4655.25
EXIiShares Glob20200511ETF24.6710.539.6910.020.840.51
EXKEndeavour Si20200511A72.5632.1126.1323.165.548.90
EXLSExlService H20200511A31.397.561.260.756.006.82
EXPEagle Materi20200511A21.254.971.301.253.623.72
EXPCExperience I20200511A115.67
EXPDExpeditors I20200511A6.176.570.841.095.835.59
EXPEExpedia Grou20200511A7.513.532.262.221.271.31
EXPIeXp World Ho20200511A59.7122.9214.3113.868.379.07
EXPOExponent Inc20200511A23.245.740.171.174.834.56
EXPRExpress, Inc20200511A58.6725.5816.1010.788.8514.85
EXRExtra Space20200511A8.753.070.930.722.132.35
EXTNExterran Cor20200511A74.3143.4113.5429.256.4813.92
EXTRExtreme Netw20200511A32.7615.541.923.7713.4211.78
EYENational Vis20200511A21.566.441.032.145.184.30
EYEGEyegate Phar20200511A138.4643.9116.0412.0821.2831.00
EYENEyenovia, In20200511A173.0060.2376.6771.59-13.84-11.03
EYESSecond Sight20200511A97.7941.528.8715.9930.4025.58
EYLDCambria Emer20200511ETF491.5836.7536.7536.750.000.00
EYPTEyePoint Pha20200511A124.2743.8137.0435.936.507.88
EZAiShares MSCI20200511ETF14.233.962.652.271.321.69
EZJProShares Ul20200511ETF90.8041.0538.9238.820.002.16
EZMWisdomTree U20200511ETF12.916.624.464.552.172.08
EZPWEzcorp Inc20200511A26.1512.862.205.0910.817.80
EZUiShare MSCI20200511ETF3.152.261.361.830.900.43
FFord Motor C20200511A19.499.011.763.057.255.97
FAARFirst Trust20200511ETF147.0657.1335.2337.4921.9719.77
FABFirst Trust20200511ETF24.264.514.432.190.082.32
FADFirst Trust20200511ETF24.007.647.638.810.01-1.17
FAFFirst Americ20200511A13.093.880.971.431.942.44
FALNiShares Fall20200511ETF19.686.525.495.731.030.79
FAMIFarmmi, Inc.20200511A200.8776.3877.0374.31-0.442.14
FANFirst Trust20200511ETF17.346.175.745.740.430.43
FANGDiamondback20200511A11.553.694.031.94-0.341.75
FARMFarmer Bros20200511A70.3478.173.303.7879.8376.91
FAROFaro Technol20200511A56.3615.2710.2117.988.426.85
FASDirexion Dai20200511ETF7.292.731.701.561.031.17
FASTFastenal Co20200511A2.844.801.452.373.382.44
FATFAT Brands I20200511A384.8578.4670.5770.577.947.94
FATEFate Therape20200511A30.097.502.082.615.404.89
FAUGFT Cboe Vest20200511ETF53.3520.8520.8520.810.000.04
FAUSFirst Trust20200511ETF79.2530.769.1025.95-6.824.76
FAZDirexion Dai20200511ETF6.992.721.671.391.051.32
FBFacebook, In20200511A1.200.740.100.190.650.56
FBCFlagstar Ban20200511A22.606.642.410.763.575.87
FBGXUBS AG FI En20200511ETN49.3021.9819.9620.344.144.27
FBHSFORTUNE BRAN20200511A9.822.481.061.381.421.09
FBIOFortress Bio20200511A72.8627.0518.8814.617.0712.43
FBIZFirst Busine20200511A286.7460.1146.4046.0813.8714.09
FBKFB Financial20200511A41.0412.5214.5220.51-2.22-7.96
FBMFoundation B20200511A54.4414.208.528.885.145.34
FBMSFirst Bancsh20200511A79.7039.510.251.1640.2539.85
FBNCFirst Bancor20200511A67.4417.707.938.849.208.87
FBNDFidelity Tot20200511ETF5.912.021.541.680.480.34
FBPFirst BanCor20200511A19.469.351.693.317.666.04
FBSSFauquier Ban20200511A1036.02338.95340.89325.450.0013.06
FBTFirst Trust20200511ETF9.235.354.824.610.530.74
FBZFirst Trust20200511ETF94.4719.3120.6816.79-5.012.50
FCFranklin Cov20200511A63.7917.7810.498.156.619.63
FCAFirst Trust20200511ETF104.710.130.130.130.000.00
FCALFirst Trust20200511ETF88.6934.9634.9634.960.000.00
FCANFirst Trust20200511ETF27.6017.6913.9810.183.737.51
FCAPFirst Capita20200511A444.10204.61197.80196.0010.328.27
FCAUFIAT CHRYSLE20200511A12.117.927.256.450.671.46
FCBCFirst Commun20200511A113.6926.5417.1217.067.889.49
FCBPFirst Choice20200511A151.72120.6650.0751.1683.8881.68
FCCOFirst Commun20200511A515.88123.18123.16123.180.020.00
FCCY1st Constitu20200511A340.84126.31111.28106.3919.5221.02
FCEFFirst Trust20200511ETF74.8219.7719.7619.760.020.02
FCELFuelCell Ene20200511A48.1820.9212.2610.508.3110.43
FCFFirst Common20200511A16.745.931.291.384.644.55
FCFSFirstCash, I20200511A27.4311.965.786.586.235.44
FCGFirst Trust20200511ETF13.855.560.500.735.064.83
FCNFTI Consulti20200511A18.115.012.993.181.981.83
FCNC AAFirst Citize20200511A69.7521.5815.4414.714.426.41
FCOMFidelity MSC20200511ETF7.742.114.611.77-2.500.34
FCORFidelity Cor20200511ETF36.8613.043.023.9710.029.09
FCPIFidelity Sto20200511ETF67.1537.2548.2848.28-11.04-11.04
FCPTFour Corners20200511A22.104.241.773.552.010.69
FCTRFirst Trust20200511ETF27.3310.103.344.516.765.59
FCVTFirst Trust20200511ETF33.7412.03-37.53-37.6649.6549.79
FCXFreeport-McM20200511A11.164.510.980.753.533.76
FDBCFidelity D &20200511A299.8638.3424.0026.1413.0312.23
FDDFirst Trust20200511ETF22.2811.509.139.162.392.36
FDEFFirst Defian20200511A60.7525.8512.0216.768.239.21
FDEMFidelity Tar20200511ETF43.5012.7811.6011.601.181.18
FDEVFidelity Tar20200511ETF55.244.944.944.940.000.00
FDHYFidelity Hig20200511ETF12.802.292.292.290.000.00
FDISFidelity MSC20200511ETF7.153.383.143.280.230.10
FDIVFirst Trust20200511ETF26.8042.7418.0839.06-10.703.64
FDLFirst Trust20200511ETF4.773.063.041.620.021.43
FDLOFidelity Low20200511ETF17.012.942.572.550.370.38
FDMFirst Trust20200511ETF23.186.22-2.081.278.314.94
FDMOFidelity Mom20200511ETF18.103.630.462.043.171.60
FDNFirst Trust20200511ETF3.521.431.451.06-0.020.38
FDNIFirst Trust20200511ETF50.8814.4213.9314.420.480.00
FDPFresh Del Mo20200511A23.425.350.781.204.504.15
FDRRFidelity Div20200511ETF30.069.7910.1010.45-0.31-0.67
FDSFactset Rese20200511A19.024.082.682.781.391.30
FDTFirst Trust20200511ETF19.933.122.372.960.750.16
FDTSFirst Trust20200511ETF110.3114.0814.0814.080.000.00
FDUSFidus Invest20200511A71.8623.728.128.7315.2715.13
FDVVFidelity Hig20200511ETF15.895.482.801.812.683.67
FDXFedEx Corpor20200511A6.943.37-0.16-0.183.533.55
FEFirstEnergy20200511A3.021.350.240.291.111.06
FEIMFrequency El20200511A796.63106.1397.1096.988.259.19
FELEFranklin Ele20200511A31.237.663.694.383.973.28
FEMFirst Trust20200511ETF15.154.603.563.501.041.09
FEMBFirst Trust20200511ETF28.6821.4618.2113.423.258.02
FEMSFirst Trust20200511ETF34.896.446.146.140.300.31
FENCFennec Pharm20200511A185.5481.3530.0240.8329.1840.38
FENYFidelity MSC20200511ETF10.167.685.795.891.881.79
FEPFirst Trust20200511ETF38.659.507.838.191.671.31
FETFORUM ENERGY20200511A61.2264.0224.7133.3238.8831.75
FEULCredit Suiss20200511ETN141.1016.9811.3111.315.655.65
FEUZFirst Trust20200511ETF100.2710.8611.1510.80-0.300.06
FEXFirst Trust20200511ETF5.901.260.930.960.340.31
FEYEFireEye, Inc20200511A8.614.400.08-0.264.304.67
FEZSPDR EURO ST20200511ETF3.321.600.240.551.361.04
FFFuture Fuel20200511A31.3612.521.1810.746.711.74
FFBCFirst Financ20200511A20.945.44-0.83-3.266.258.70
FFBWFFBW, Inc. C20200511A271.7735.6828.1923.946.2911.70
FFEBFT Cboe Vest20200511ETF74.7816.8419.3825.12-12.33-8.27
FFEUBarclays ETN20200511ETN171.5358.4523.1052.4025.745.98
FFGFBL Financia20200511A172.7839.1425.3827.0111.4412.16
FFHGFormula Foli20200511ETF51.7821.8918.2421.860.710.03
FFHLFuwei Films20200511A319.92183.0783.6690.76104.3395.81
FFICFlushing Fin20200511A46.3312.930.031.1810.2811.80
FFINFirst Financ20200511A16.8011.307.017.274.324.08
FFIUUVA Unconstr20200511ETF52.150.000.000.000.000.00
FFIVF5 Networks20200511A7.954.12-0.921.335.062.80
FFNWFirst Financ20200511A143.9247.2118.2419.8629.6828.86
FFSGFormulaFolio20200511ETF56.8920.9320.0520.050.880.88
FFTGFormulaFolio20200511ETF67.9614.5214.6414.64-0.12-0.12
FFTIFormulaFolio20200511ETF34.7913.7213.6513.650.070.07
FFTYInnovator IB20200511ETF10.313.915.673.75-1.770.16
FFWMFirst Founda20200511A37.119.270.342.428.896.86
FGFGL Holdings20200511A9.763.992.112.541.881.46
FGBIFIRST GUARAN20200511A358.46166.42153.79169.857.14-4.20
FGDFirst Trust20200511ETF20.764.584.324.350.260.23
FGENFibroGen, In20200511A22.677.153.864.273.292.90
FGMFirst Trust20200511ETF158.3541.4941.4941.490.000.00
FHBFirst Hawaii20200511A11.673.691.782.971.920.72
FHIFederated He20200511A14.873.330.741.072.562.26
FHKFirst Trust20200511ETF159.6158.0388.4188.41-30.32-30.32
FHLCFidelity MSC20200511ETF7.253.282.903.170.380.11
FHNFirst Horizo20200511A11.904.700.771.603.933.10
FIFRANKS INTER20200511A59.4523.0210.8910.4511.2512.58
FIBKFirst Inters20200511A28.567.643.88-0.383.738.07
FIBRiShares Edge20200511ETF48.4411.1411.6911.14-0.550.01
FICOFair Isaac C20200511A24.216.042.993.303.022.74
FIDFirst Trust20200511ETF28.029.488.479.021.010.46
FIDIFidelity Int20200511ETF52.2813.4713.6213.62-0.15-0.15
FIDUFidelity MSC20200511ETF7.042.12-3.973.026.09-0.90
FIEEFI Enhanced20200511ETN157.8420.285.25-9.1315.0129.38
FIHDUBS AG FI En20200511ETN70.1322.5418.6514.184.328.34
FILLiShares MSCI20200511ETF66.9717.2516.6516.980.600.27
FINXGlobal X Fun20200511ETF33.336.836.726.820.110.00
FISFidelity Nat20200511A4.421.420.01-0.071.411.49
FISIFinancial In20200511A118.5658.2826.2727.5433.7632.23
FISRSPDR SSGA Fi20200511ETF29.317.196.266.430.930.76
FISVFiserv Inc20200511A3.110.940.240.380.700.56
FITFitbit, Inc.20200511A15.075.773.704.022.061.74
FITBFifth Third20200511A5.9210.972.702.278.448.88
FITESPDR S&P Ken20200511ETF20.756.957.687.15-0.73-0.20
FIVAFidelity Int20200511ETF82.3731.7118.4215.19-0.1516.45
FIVEFive Below,20200511A12.903.652.732.760.920.89
FIVGDefiance Nex20200511ETF7.189.065.875.333.183.73
FIVNFIVE9, INC.20200511A12.465.69-0.621.526.304.19
FIWFirst Trust20200511ETF15.033.710.041.613.672.10
FIXComfort Syst20200511A24.765.782.312.473.413.32
FIXDFirst Trust20200511ETF7.882.482.112.240.370.23
FIXXHomology Med20200511A59.1614.831.412.2513.2212.67
FIYYBarclays ETN20200511ETN87.5935.8833.0731.312.604.51
FIZZNational Bev20200511A31.0111.294.296.833.174.44
FJNKPacific Glob20200511ETF18.168.846.638.842.210.00
FJPFirst Trust20200511ETF69.6624.7924.7924.790.000.00
FKOFirst Trust20200511ETF53.0618.5218.5218.520.000.00
FKUFirst Trust20200511ETF50.7322.3322.3322.330.000.00
FLFoot Locker,20200511A10.334.265.064.06-0.820.21
FLAUFranklin FTS20200511ETF598.8138.2935.4737.512.830.78
FLAXFranklin FTS20200511ETF34.255.443.973.971.471.47
FLBLFranklin Lib20200511ETF97.4812.7112.2512.250.450.45
FLBRFranklin FTS20200511ETF47.5711.4710.7510.750.720.72
FLCBFranklin Lib20200511ETF37.6813.215.768.207.435.00
FLCHFranklin FTS20200511ETF25.2511.718.4110.203.301.51
FLCOFranklin Lib20200511ETF50.4926.6725.9922.760.683.90
FLDMFluidigm Cor20200511A27.599.853.693.705.746.16
FLDRFidelity Low20200511ETF9.183.491.862.411.631.08
FLEEFranklin FTS20200511ETF11.065.675.675.670.000.00
FLEHFranklin FTS20200511ETF38.29
FLEUBarclays ETN20200511ETN118.3215.6614.8015.660.860.00
FLEXFlex Ltd. Or20200511A10.447.61-0.73-0.425.127.97
FLFRFranklin FTS20200511ETF13.3345.5183.7167.64-38.09-22.07
FLGBFranklin FTS20200511ETF27.336.086.396.29-0.31-0.21
FLGECredit Suiss20200511ETN66.7015.056.276.128.778.92
FLGRFranklin FTS20200511ETF15.905.475.475.470.000.00
FLGTFulgent Gene20200511A48.6714.2311.3510.992.803.25
FLHKFranklin FTS20200511ETF28.3113.606.9812.776.610.83
FLHYFranklin Lib20200511ETF68.0028.5224.7625.093.763.42
FLIAFranklin Lib20200511ETF94.2537.9221.8021.8016.2016.20
FLICFirst of Lon20200511A78.2131.1313.5719.7112.5011.47
FLINFranklin FTS20200511ETF36.305.925.925.920.000.00
FLIRFlir Systems20200511A8.083.802.202.111.601.69
FLIYFranklin FTS20200511ETF14.575.315.325.32-0.01-0.01
FLJHFranklin FTS20200511ETF58.8311.0211.0211.020.000.00
FLJPFranklin FTS20200511ETF12.801.401.13-0.290.271.69
FLKRFranklin FTS20200511ETF43.1914.1913.5514.120.640.07
FLLFull House R20200511A148.2550.9539.1338.675.0112.26
FLLAFranklin FTS20200511ETF74.3639.3639.3639.360.000.00
FLLVFranklin Lib20200511ETF14.274.263.654.020.620.24
FLMFirst Trust20200511ETF29.5929.5929.590.000.00
FLMBFranklin Lib20200511ETF51.33
FLMIFranklin Lib20200511ETF118.28
FLMNFalcon Miner20200511A119.4843.5630.6428.7810.9514.79
FLMXFranklin FTS20200511ETF36.4510.099.789.620.310.47
FLNFirst Trust20200511ETF192.3218.2518.8018.80-0.55-0.55
FLNGFLEX LNG Ltd20200511A187.8539.7516.592.6615.4337.11
FLNTFluent, Inc.20200511A92.7535.2118.9822.4811.7512.71
FLOFlowers Food20200511A5.233.281.591.671.691.61
FLOTiShares Floa20200511ETF2.100.720.710.710.010.02
FLOWSPX FLOW, In20200511A46.1310.485.825.884.264.60
FLQDFranklin Lib20200511ETF42.1720.2318.2118.212.022.02
FLQEFranklin Lib20200511ETF41.4322.3922.0822.540.31-0.15
FLQGFranklin Lib20200511ETF1098.9787.0287.0287.020.000.00
FLQHFranklin Lib20200511ETF46.0810.678.5410.672.130.00
FLQLFranklin Lib20200511ETF16.503.973.453.560.520.41
FLQMFranklin Lib20200511ETF26.1864.7440.3234.1924.6430.82
FLQSFranklin Lib20200511ETF50.4810.922.198.748.742.18
FLRFluor Corpor20200511A13.437.852.542.095.265.79
FLRNSPDR Bloombe20200511ETF5.012.302.672.68-0.37-0.38
FLRTPacific Glob20200511ETF73.6429.4929.4929.490.000.00
FLRUFranklin FTS20200511ETF63.5954.5955.0554.56-0.460.03
FLSFlowserve Co20200511A9.312.710.921.061.791.65
FLSAFranklin FTS20200511ETF113.9441.0443.3241.04-2.270.00
FLSPFranklin Lib20200511ETF27.3613.1613.1613.160.000.00
FLSWFranklin FTS20200511ETF52.0718.3318.3318.330.000.00
FLTFleetCor Tec20200511A13.083.381.701.711.651.67
FLTBFidelity Lim20200511ETF10.305.503.101.620.023.86
FLTRVanEck Vecto20200511ETF16.724.473.463.421.011.05
FLTWFranklin FTS20200511ETF51.7918.06-4.5218.0619.570.00
FLWS1-800-FLOWER20200511A14.125.401.250.544.154.88
FLXNFlexion Ther20200511A18.068.24-0.872.128.926.13
FLXSFlexsteel In20200511A100.1426.9914.7610.5411.5316.46
FLYTDirexion Fli20200511ETF15.695.956.045.96-0.09-0.01
FLZAFranklin FTS20200511ETF34.4013.6613.5513.660.110.00
FMiShares MSCI20200511ETF56.8425.4126.1026.76-0.69-1.35
FMAOFarmers & Me20200511A235.4257.0739.8945.2516.9211.82
FMATFidelity MSC20200511ETF9.462.876.435.54-3.55-2.67
FMBFirst Trust20200511ETF15.485.625.545.520.070.10
FMBHFirst Mid Ba20200511A86.5320.2613.9014.446.385.84
FMBIFirst Midwes20200511A16.848.162.483.392.574.72
FMCFMC Corporat20200511A12.233.121.471.541.651.59
FMCIForum Merger20200511A53.97
FMFFirst Trust20200511ETF68.2417.9417.8017.940.140.00
FMHIFirst Trust20200511ETF35.369.607.908.911.650.69
FMKFirst Trust20200511ETF36.3329.5629.5629.560.000.00
FMNBFarmers Nati20200511A64.6115.09-1.70-1.2516.0116.40
FNFabrinet20200511A23.555.992.572.853.423.14
FNBF.N.B. Corp20200511A13.866.061.491.904.484.15
FNCBFNCB Bancorp20200511A353.6298.1992.8881.875.0816.26
FNCLFidelity MSC20200511ETF9.034.611.122.103.502.52
FNDFloor & Deco20200511A11.812.100.270.881.831.22
FNDASchwab Funda20200511ETF17.367.471.922.245.575.25
FNDBSchwab Funda20200511ETF15.226.627.906.39-1.280.23
FNDCSchwab Funda20200511ETF13.813.391.181.862.211.53
FNDESchwab Funda20200511ETF5.782.421.901.890.510.53
FNDFSchwab Funda20200511ETF11.001.842.191.93-0.35-0.09
FNDXSchwab Funda20200511ETF6.101.40-0.370.221.771.18
FNFFidelity Nat20200511A7.173.682.902.820.780.86
FNGDMicroSectors20200511ETN27.4611.296.016.965.284.34
FNGOMicroSectors20200511ETN13.296.474.545.931.930.54
FNGSMicroSectors20200511ETN16.256.585.445.841.140.74
FNGUMicroSectors20200511ETN13.054.432.623.331.771.10
FNGZMicroSectors20200511ETN25.067.807.417.460.390.34
FNHCFedNat Holdi20200511A53.9124.66-2.44-3.8427.5829.42
FNIFirst Trust20200511ETF16.417.666.687.830.97-0.17
FNJNFinjan Holdi20200511A194.7164.2852.6950.7310.5113.57
FNKFirst Trust20200511ETF16.656.305.965.970.340.33
FNKOFunko, Inc.20200511A29.9711.721.252.739.598.99
FNLCFirst Bancor20200511A237.8346.5116.4021.9824.4424.47
FNOVFT Cboe Vest20200511ETF71.5127.4226.2426.241.181.18
FNVFranco-Nevad20200511A6.992.16-0.090.062.262.10
FNWBFirst Northw20200511A205.9147.0537.4135.5911.7313.00
FNXFirst Trust20200511ETF16.381.31-1.39-0.012.701.32
FNYFirst Trust20200511ETF14.984.273.713.720.560.55
FOCSFocus Financ20200511A72.9022.937.4811.4715.0511.49
FOEFerro Corpor20200511A19.065.400.891.244.504.16
FOLDAmicus Thera20200511A9.137.101.492.335.694.83
FONRFonar Corpor20200511A80.4823.4815.0115.228.178.29
FORForestar Gro20200511A57.3011.571.931.708.5610.00
FORDForward Indu20200511A157.3157.5449.7556.857.350.68
FORKFuling Globa20200511A417.9669.5735.5355.5828.4614.30
FORMFormFactor I20200511A15.0426.3011.8115.8814.3210.69
FORRForrester Re20200511A115.3633.9218.2519.9313.0813.99
FOSLFossil Group20200511A35.3414.036.056.776.557.26
FOVLiShares Focu20200511ETF25.9114.0113.8213.820.190.19
FOXFox Corporat20200511A5.558.780.506.081.532.70
FOXAFox Corporat20200511A4.802.921.751.561.171.37
FOXFFox Factory20200511A33.159.793.694.475.985.32
FPAFirst Trust20200511ETF141.6562.8437.6745.805.4816.94
FPACFar Point Ac20200511A10.994.794.724.720.070.07
FPAYFlexShopper,20200511A150.4258.2950.3539.514.9018.69
FPEFirst Trust20200511ETF6.778.732.091.060.937.53
FPEIFirst Trust20200511ETF31.5412.2610.4811.401.780.87
FPHFive Point H20200511A72.8021.3511.1813.454.417.87
FPIFarmland Par20200511A53.8920.459.827.9610.0312.51
FPRXFive Prime T20200511A65.6519.953.43-0.5111.6520.38
FPXFirst Trust20200511ETF7.392.442.582.26-0.150.17
FPXEFirst Trust20200511ETF20.3510.389.7610.070.620.31
FPXIFirst Trust20200511ETF52.2911.1410.3910.870.750.26
FQALFidelity Qua20200511ETF17.167.196.826.970.370.22
FRFirst Indust20200511A8.812.830.850.791.342.04
FRAFFranklin Fin20200511A516.44166.18110.15136.2250.1429.93
FRAKVanEck Vecto20200511ETF150.1234.5426.3125.518.249.04
FRANFrancesca''s20200511A124.8355.1347.1348.462.676.66
FRBAFirst Bank20200511A196.6340.3928.3325.0011.1615.49
FRBKRepublic Fir20200511A55.7426.888.8814.5017.9912.43
FRCFirst Republ20200511A11.056.411.432.625.033.82
FRDFriedman Ind20200511A547.97190.58190.58190.580.000.00
FRDMFreedom 10020200511ETF117.5723.8917.2215.316.648.54
FRELFidelity MSC20200511ETF6.213.42-0.330.593.762.84
FREQFrequency Th20200511A123.4523.2113.5713.327.659.90
FRGFranchise Gr20200511A218.3939.7136.9738.84-0.190.83
FRGIFiesta Resta20200511A45.1230.105.3917.6725.3112.57
FRHCFreedom Hold20200511A28.3717.8817.2717.310.560.56
FRIFirst Trust20200511ETF46.5310.3210.1310.220.190.10
FRLGLarge Cap Gr20200511ETN67.4726.6526.2226.430.16-0.05
FRMEFirst Mercha20200511A30.597.811.423.156.414.66
FROFrontline Lt20200511A13.256.542.683.283.873.26
FRPHFRP Holdings20200511A290.1652.8543.7345.197.837.67
FRPTFreshpet, In20200511A27.027.042.112.444.424.59
FRTFederal Real20200511A18.255.161.111.424.063.74
FRTAForterra, In20200511A48.9018.335.825.6612.3512.73
FSBFranklin Fin20200511A58.8913.809.0312.483.051.31
FSBWFS Bancorp,20200511A217.98100.1585.8792.054.938.04
FSCTForeScout Te20200511A3.351.470.530.640.940.82
FSEAFirst Seacoa20200511A489.5544.0144.0144.010.000.00
FSFGFirst Saving20200511A838.87185.15183.28183.021.912.16
FSIFlexible Sol20200511A241.3985.8384.8181.080.834.35
FSKFS KKR Capit20200511A30.9214.337.107.377.236.96
FSLRFirst Solar,20200511A7.894.220.981.483.262.75
FSLYFastly, Inc.20200511A22.337.614.075.183.532.43
FSMFORTUNA Silv20200511A31.1415.597.547.628.037.98
FSMBFirst Trust20200511ETF24.717.657.657.650.000.00
FSMDFidelity Sma20200511ETF139.8942.1642.1642.160.000.00
FSPFranklin Str20200511A30.1410.381.432.938.667.46
FSRVFinServ Acqu20200511A87.0952.8852.8852.880.000.00
FSSFederal Sign20200511A18.785.651.881.963.653.68
FSTAFidelity MSC20200511ETF4.981.551.621.92-0.07-0.37
FSTRFoster (Lb)20200511A107.3138.5420.6618.285.9019.82
FSVFirstService20200511A48.2610.573.524.036.606.54
FSZFirst Trust20200511ETF41.6213.1912.9012.920.280.27
FTAFirst Trust20200511ETF6.662.472.661.93-0.190.54
FTACFinTech Acqu20200511A37.885.175.175.170.000.00
FTAGFirst Trust20200511ETF101.4029.0529.0529.050.000.00
FTAIFortress Tra20200511A38.8910.657.966.972.443.68
FTCFirst Trust20200511ETF7.413.202.172.421.040.79
FTCHFarfetch Lim20200511A10.385.12-0.331.425.433.71
FTCSFirst Trust20200511ETF3.651.020.910.950.110.07
FTDRfrontdoor, i20200511A35.318.000.662.415.985.60
FTECFidelity MSC20200511ETF2.902.361.861.320.511.04
FTEKFuel Tech, I20200511A51.0042.2019.5816.6117.8725.56
FTFTFuture FinTe20200511A196.2081.7065.1563.6214.2718.09
FTGCFirst Trust20200511ETF124.5524.8725.2124.86-0.340.01
FTHIFirst Trust20200511ETF19.2518.3616.2418.362.100.00
FTITechnipFMC p20200511A13.465.342.062.563.282.77
FTKFlotek Indus20200511A106.7439.6719.4216.9820.3322.74
FTLBFirst Trust20200511ETF21.886.446.717.24-0.27-0.81
FTLSFirst Trust20200511ETF17.177.737.537.560.200.17
FTNTFortinet, In20200511A8.082.77-0.061.492.831.28
FTRIFirst Trust20200511ETF135.0517.9217.9217.920.000.00
FTSFortis Inc.20200511A4.841.560.490.441.081.12
FTSDFranklin Lib20200511ETF13.024.164.064.060.100.10
FTSIFTS Internat20200511A97.9542.6625.7130.1312.2612.53
FTSLFirst Trust20200511ETF15.544.403.293.681.100.72
FTSMFirst Trust20200511ETF1.850.820.450.490.370.33
FTVFortive Corp20200511A6.562.080.650.761.431.32
FTXDFirst Trust20200511ETF155.2526.8126.8326.83-0.02-0.02
FTXGFirst Trust20200511ETF79.7518.5418.5418.540.000.00
FTXHFirst Trust20200511ETF57.8649.8649.7749.720.100.14
FTXLFirst Trust20200511ETF48.2713.2411.1911.072.052.17
FTXNFirst Trust20200511ETF69.7914.8913.9413.430.951.45
FTXOFirst Trust20200511ETF9.162.572.061.990.520.59
FTXRFirst Trust20200511ETF20.759.71-0.5910.6010.31-0.89
FUDE-TRACS UBS20200511ETN285.40278.67309.41278.67-29.770.00
FUEAB Svensk Ek20200511ETN1828.19603.75603.75603.750.000.00
FULH.B. Fuller20200511A19.354.082.352.331.711.75
FULCFulcrum Ther20200511A368.44113.3484.7032.3814.3979.82
FULTFulton Finan20200511A10.227.621.602.356.045.32
FUMBFirst Trust20200511ETF77.9925.9222.2221.993.483.93
FUNCedar Fair,20200511A34.3410.005.353.764.476.23
FUNCFirst United20200511A845.15201.28198.39195.04-5.495.61
FUNDSprott Focus20200511A64.0918.759.158.536.2410.20
FUSBFirst US Ban20200511A1483.81450.84461.71452.71-7.92-1.79
FUTProShares Ma20200511ETF33.4512.7913.6111.60-0.821.19
FUTYFidelity MSC20200511ETF5.956.902.112.194.804.72
FUVArcimoto, In20200511A81.2729.3819.6212.966.7916.39
FVFirst Trust20200511ETF11.884.544.344.420.200.12
FVALFidelity Val20200511ETF23.7310.204.354.595.865.62
FVCFirst Trust20200511ETF34.8214.4912.9113.031.601.47
FVCBFVCBankcorp,20200511A314.1074.6657.9157.196.5517.03
FVDFirst Trust20200511ETF3.511.291.001.030.290.24
FVEFive Star Se20200511A134.1855.5914.0623.8316.1030.57
FVLFirst TrustV20200511ETF26.743.032.983.010.050.02
FVRRFiverr Inter20200511A41.7715.205.429.055.896.13
FWDBAdvisorShare20200511ETF122.4638.9538.9538.950.000.00
FWON AALiberty Medi20200511A36.1811.032.29-13.388.5324.37
FWON KKLiberty Medi20200511A15.9613.364.2712.589.220.74
FWRDForward Air20200511A37.3016.554.446.2912.1010.40
FXDFirst Trust20200511ETF9.862.122.332.20-0.21-0.08
FXGFirst Trust20200511ETF6.093.502.852.790.650.71
FXHFirst Trust20200511ETF6.801.971.481.480.480.49
FXIiShares Chin20200511ETF2.572.702.012.160.690.54
FXLFirst Trust20200511ETF5.502.291.741.650.550.64
FXNFirst Trust20200511ETF17.096.724.997.081.73-0.36
FXNCFIRST NATL C20200511A541.75180.75180.47178.751.581.98
FXOFirst Trust20200511ETF10.793.412.372.501.030.91
FXPProShares Ul20200511ETF5.701.630.550.761.070.87
FXRFirst Trust20200511ETF10.4514.1214.5414.97-0.42-0.85
FXUFirst Trust20200511ETF6.096.730.481.656.285.10
FXZFirst Trust20200511ETF10.1725.13-2.67-0.8827.9826.18
FYCFirst Trust20200511ETF23.087.044.764.962.292.09
FYLDCambria Fore20200511ETF132.0230.9630.9530.930.000.03
FYTFirst Trust20200511ETF27.217.646.396.921.250.72
FYXFirst Trust20200511ETF19.682.583.033.18-0.46-0.60
GGENPACT LIMI20200511A9.171.850.800.911.050.95
GAACambria Glob20200511ETF37.5912.70-4.64-7.8017.3320.50
GABCGerman Ameri20200511A81.9221.5312.6113.218.648.33
GAIAGaia, Inc. C20200511A60.3217.416.725.5410.1811.86
GAINGladstone In20200511A32.5116.7512.1212.244.594.51
GALSPDR SSgA Gl20200511ETF35.279.108.949.060.160.04
GALTGalectin The20200511A76.9955.1631.0738.3929.6216.73
GAMRETFMG Video20200511ETF24.068.227.798.130.430.09
GARSGarrison Cap20200511A105.81142.9813.1211.46153.05140.38
GASSStealthGas,20200511A160.9449.5436.2836.409.0213.16
GATXGATX Corpora20200511A20.683.88-2.211.996.041.88
GAZiPath Series20200511ETN139.3525.7743.1843.86-17.30-17.98
GBCIGlacier Banc20200511A19.845.890.961.034.874.88
GBDCGolub Capita20200511A20.558.723.963.814.554.90
GBDVGlobal Beta20200511ETF52.46
GBFiShares Gove20200511ETF34.198.758.778.75-0.020.00
GBILGoldman Sach20200511ETF1.000.890.890.890.010.01
GBLGAMCO Invest20200511A361.0157.3337.4940.5019.5016.88
GBLIGlobal Indem20200511A182.3349.1038.4040.8210.298.26
GBRNew Concept20200511A191.4367.1627.9147.0937.9720.32
GBTGlobal Blood20200511A22.1111.574.494.817.186.89
GBUGiPath Gold E20200511ETN51.5119.9023.6219.90-3.720.00
GBUYGoldman Sach20200511ETF12.893.192.953.240.25-0.04
GBXThe Greenbri20200511A26.496.68-1.08-0.867.767.53
GCAPGain Capital20200511A16.1627.694.3715.232.5212.32
GCBCGreene Count20200511A622.68171.57158.42104.6315.8866.05
GCEClaymore/Rob20200511ETN2707.72768.16768.16768.160.000.00
GCIGannett Co.,20200511A76.7243.1513.68-1.3120.0444.11
GCOGenesco Inc.20200511A41.2312.461.915.086.187.38
GCOWPacer Global20200511ETF42.809.719.799.57-0.070.14
GCPGCP Applied20200511A25.897.014.064.162.942.85
GDGeneral Dyna20200511A5.043.582.122.381.471.21
GDATGoldman Sach20200511ETF23.048.105.504.902.593.19
GDDYGoDaddy Inc20200511A8.623.000.890.862.122.14
GDENGolden Enter20200511A59.3544.2228.7230.5715.5213.74
GDMAGadsden Dyna20200511ETF808.37391.74391.74391.740.000.00
GDNAGoldman Sach20200511ETF23.989.479.5510.22-0.08-0.75
GDOTGreen Dot Co20200511A16.2511.588.0412.513.45-0.97
GDPGoodrich Pet20200511A284.7374.4459.8756.849.3417.49
GDVDPrincipal Ac20200511ETF98.97
GDXVanEck Vecto20200511ETF2.954.032.893.101.150.94
GDXJVanEck Vecto20200511ETF2.501.35-0.020.141.371.21
GDYNGrid Dynamic20200511A174.7040.6738.8938.771.931.93
GEGeneral Elec20200511A16.166.78-0.122.906.913.88
GECGreat Elm Ca20200511A841.18332.10327.14333.20-1.99-0.99
GECCGreat Elm Ca20200511A127.3354.3949.7343.794.6610.59
GEFGreif, Inc.20200511A35.566.780.142.065.964.72
GEF BBGreif, Inc.20200511A179.3957.2542.4843.5914.7413.77
GELGenesis Ener20200511A47.4219.4913.4413.426.006.09
GEMGoldman Sach20200511ETF15.774.704.774.61-0.070.08
GENGenesis Heal20200511A73.9328.4918.4117.038.0911.44
GENCGencor Indus20200511A80.8431.6613.189.571.4320.83
GENYPrincipal Mi20200511ETF65.8848.35-6.9247.2855.551.07
GEOThe GEO Grou20200511A14.225.46-0.012.905.472.56
GEOSGeospace Tec20200511A93.1227.7412.2510.8212.1916.93
GERNGeron Corp20200511A73.5629.4022.2712.605.5316.77
GESGuess?, Inc.20200511A22.587.520.982.346.425.18
GEVOGevo, Inc.20200511A231.9489.3581.3081.026.068.37
GFEDGuaranty Fed20200511A766.60289.99292.29275.610.0014.00
GFFGriffon Corp20200511A42.9412.075.876.076.106.02
GFINGoldman Sach20200511ETF19.867.117.207.18-0.10-0.07
GFLGFL Environm20200511A21.563.831.892.281.891.56
GFNGeneral Fina20200511A206.2997.9568.2866.1334.5433.50
GGGGraco Inc20200511A8.293.341.571.741.771.61
GHGuardant Hea20200511A21.475.432.903.202.352.23
GHCGRAHAM HOLDI20200511A70.8818.7112.1013.925.504.62
GHIVGores Holdin20200511A562.7350.2150.2150.210.000.00
GHLGreenhill &20200511A58.1614.783.553.9110.8610.87
GHMGraham Corpo20200511A128.0339.7516.2713.5523.6726.89
GHSIGuardion Hea20200511A41.4827.5818.5422.265.305.31
GHYBGoldman Sach20200511ETF19.836.805.565.521.231.28
GHYGiShares US &20200511ETF16.294.284.304.31-0.02-0.03
GIBCGI Inc.20200511A6.081.810.230.471.581.34
GIFIGulf Island20200511A77.8937.3230.3529.924.777.41
GIGBGoldman Sach20200511ETF9.979.856.666.783.193.07
GIGESoFi Gig Eco20200511ETF79.0732.8125.7321.697.7011.19
GIGMGigaMedia Lt20200511A190.79111.7089.42145.360.81-34.17
GIISPDR S&P Glo20200511ETF16.785.155.464.88-0.300.28
GIIIG-Iii Appare20200511A20.2512.10-1.13-0.827.7812.78
GILGildan Activ20200511A8.264.220.821.323.402.90
GILDGilead Scien20200511A2.021.070.020.261.060.81
GILTGilat Satell20200511A18.3211.752.234.664.657.07
GISGeneral Mill20200511A2.992.37-0.25-0.202.632.57
GIXGigCapital2,20200511A21.7810.0310.0310.030.000.00
GKOSGlaukos Corp20200511A22.438.251.802.966.385.29
GLGlobe Life I20200511A11.073.631.731.831.901.80
GLADGladstone Ca20200511A52.5120.1718.392.680.7917.49
GLBSGlobus Marit20200511A162.7767.0047.4044.3417.3922.70
GLBYWisdomTree Y20200511ETF72.938.248.248.240.000.00
GLBZGlen Burnie20200511A1699.35
GLDDGreat Lakes20200511A19.318.41-9.910.8618.287.55
GLDICredit Suiss20200511ETF31.5118.2810.8816.067.432.22
GLEOGalileo Acqu20200511A82.05
GLGTD Holdings,20200511A132.9072.8358.1351.7517.0721.17
GLIB AAGCI Liberty,20200511A12.313.501.151.202.332.30
GLIFAGFiQ Global20200511ETF85.66
GLMDGalmed Pharm20200511A135.9741.6231.4630.357.4411.27
GLNGGolar LNG Lt20200511A21.5411.006.535.953.925.08
GLOBGLOBANT S.A.20200511A28.017.241.931.704.285.53
GLOGGASLOG LTD20200511A31.5211.713.263.897.397.82
GLOPGASLOG PARTN20200511A33.4115.323.643.3211.4412.04
GLPGlobal Partn20200511A64.9725.0919.3715.324.369.78
GLPIGaming and L20200511A9.513.841.721.742.032.10
GLREGreenlight C20200511A30.2910.884.444.706.436.20
GLTGlatfelter20200511A38.2510.192.622.227.567.99
GLUUGlu Mobile I20200511A10.425.120.05-0.075.055.20
GLWCorning Inco20200511A4.973.010.391.422.641.60
GLYCGlycoMimetic20200511A42.2214.687.646.026.048.65
GMGeneral Moto20200511A4.412.142.383.20-0.25-1.06
GMANGoldman Sach20200511ETF14.463.204.764.24-1.56-1.04
GMBLEsports Ente20200511A113.5644.3820.8328.1722.0216.31
GMDAGamida Cell20200511A201.6051.7940.8842.506.839.28
GMEGameStop Cor20200511A21.469.533.553.385.966.16
GMEDGLOBUS MEDIC20200511A10.122.970.920.902.052.07
GMFSPDR S&P Eme20200511ETF17.028.145.398.192.75-0.04
GMHIGores Metrop20200511A195.1881.2781.2781.270.000.00
GMLPGolar LNG Pa20200511A68.0124.4818.5116.945.567.54
GMOGeneral Moly20200511A82.1652.6352.3052.120.380.55
GMOMCambria Glob20200511ETF24.0130.3413.2813.3017.7717.76
GMREGlobal Medic20200511A28.869.532.022.257.497.29
GMSGMS Inc.20200511A32.009.263.813.985.265.28
GNAFMicroSectors20200511ETN12.075.064.674.730.390.33
GNCGNC Holdings20200511A29.1738.5223.5130.8210.607.72
GNCAGenocea Bios20200511A108.2434.9323.5323.5410.2211.38
GNEGENIE ENERGY20200511A54.7212.273.692.688.509.60
GNKGENCO SHIPPI20200511A43.5443.5233.8635.0010.208.53
GNLGlobal Net L20200511A21.766.14-0.520.336.645.82
GNLNGreenlane Ho20200511A175.14134.3355.81103.2631.4631.14
GNMAiShares GNMA20200511ETF12.614.324.614.59-0.30-0.27
GNMKGenMark Diag20200511A21.9210.60-1.832.9512.437.70
GNOMGlobal X Gen20200511ETF49.8412.318.758.993.563.33
GNPXGenprex, Inc20200511A58.1326.7412.4813.698.1713.02
GNRSPDR S&P Glo20200511ETF12.575.675.065.440.610.24
GNRCGENERAC HOLD20200511A12.403.060.450.682.612.38
GNSSGenasys Inc.20200511A59.2831.3010.7012.616.2818.31
GNTXGentex Corp20200511A4.502.94-0.301.393.241.55
GNTYGuaranty Ban20200511A262.9264.1258.0251.72-0.1612.44
GNUSGenius Brand20200511A52.5539.4626.0031.169.158.31
GNWGenworth Fin20200511A32.1923.245.85-1.054.9024.07
GOGrocery Outl20200511A17.165.683.453.332.222.35
GOATVanEck Vecto20200511ETF73.6644.0944.0944.090.000.00
GOAUUS Global GO20200511ETF59.9622.7927.4429.26-4.64-6.44
GOEXGlobal X Gol20200511ETF113.7825.2425.7125.51-0.47-0.27
GOGLGolden Ocean20200511A33.2121.5011.9414.616.516.89
GOGOGogo Inc.20200511A64.3423.5217.2010.664.3312.84
GOLDBarrick Gold20200511A3.841.550.660.380.891.17
GOLFAcushnet Hol20200511A13.612.490.090.472.392.01
GOODGladstone Co20200511A31.478.940.690.958.007.99
GOOGAlphabet Inc20200511A7.021.820.561.141.260.69
GOOG LLAlphabet Inc20200511A7.612.190.590.941.601.25
GOOSCanada Goose20200511A11.794.430.260.533.363.90
GOROGold Resourc20200511A25.8110.515.306.734.913.78
GOSSGossamer Bio20200511A55.1318.2511.4612.366.205.89
GOVTiShares U.S.20200511ETF3.581.110.700.730.410.38
GPAQGordon Point20200511A485.88112.59112.59112.590.000.00
GPCGenuine Part20200511A8.783.590.210.433.383.16
GPIGroup 1 Auto20200511A51.2012.665.755.794.606.85
GPKGraphic Pack20200511A7.924.402.352.642.061.77
GPLGreat Panthe20200511A62.7536.0126.4229.057.166.97
GPMTGranite Poin20200511A35.7712.822.231.3610.3211.47
GPNGlobal Payme20200511A7.841.981.090.950.881.02
GPORGulfport Ene20200511A44.3421.326.913.6713.9317.66
GPREGreen Plains20200511A38.6512.841.424.098.688.74
GPRKGEOPARK LIMI20200511A87.2121.285.183.7816.4217.95
GPROGoPro, Inc.20200511A29.6313.682.974.5510.739.13
GPSThe Gap, Inc20200511A13.106.566.926.03-0.380.55
GPXGP Strategie20200511A82.7029.2619.5518.737.4810.51
GQREFlexShares G20200511ETF20.348.438.347.570.090.86
GRAW.R. Grace &20200511A12.582.181.480.980.701.20
GRAFGraf Industr20200511A39.1510.5410.5410.540.000.00
GRBKGreen Brick20200511A60.1624.8512.2912.0112.0112.93
GRCThe Gorman-R20200511A76.5820.4812.6312.847.647.66
GREKGlobal X MSC20200511ETF34.0815.4511.3411.143.774.31
GRESIQ ARB Globa20200511ETF28.139.769.769.760.000.00
GRIDFirst Trust20200511ETF21.589.2411.7510.06-2.51-0.82
GRIFGriffin Indu20200511A407.3393.6291.7286.612.106.99
GRILMuscle Maker20200511A342.2092.7355.2459.9032.9533.00
GRINGrindrod Shi20200511A243.70112.3372.8977.2036.6835.55
GRMNGarmin Ltd20200511A6.733.330.500.762.842.58
GRNiPath Series20200511ETN187.08
GRNBVanEck Vecto20200511ETF12.464.524.704.46-0.180.06
GRNQGreenpro Cap20200511A593.24310.49204.55242.6073.1966.58
GRNVGreenVision20200511A151.1315.1115.1115.110.000.00
GROWUS Global In20200511A97.9637.7639.244.654.2133.02
GRPNGroupon, Inc20200511A89.1240.6125.3325.508.9115.03
GRTSGritstone On20200511A114.5616.855.374.3410.5212.85
GRTXGalera Thera20200511A230.7472.4558.9653.5912.7918.90
GRUBGRUBHUB INC.20200511A7.522.690.910.781.771.91
GRWGGROW GENERAT20200511A78.4323.3711.9512.1810.7511.21
GSGoldman Sach20200511A3.812.421.821.710.600.71
GSATGlobalstar,20200511A141.2051.0242.5945.727.595.33
GSBGlobalSCAPE,20200511A121.7544.9632.7334.729.7110.20
GSBCGreat Southe20200511A138.6530.5316.7919.1312.1211.41
GSCGS Connect S20200511ETN526.28526.28526.280.000.00
GSEUGoldman Sach20200511ETF25.5614.5028.8014.50-14.270.00
GSEWGoldman Sach20200511ETF15.235.214.284.340.930.86
GSHDGoosehead In20200511A58.5813.084.223.808.569.28
GSIEGoldman Sach20200511ETF8.283.363.433.30-0.070.07
GSITGSI Technolo20200511A68.7416.8813.9810.862.616.04
GSJYGoldman Sach20200511ETF59.2317.9617.9617.960.000.00
GSKYGreenSky, In20200511A48.8514.789.829.754.875.03
GSLGlobal Ship20200511A132.9857.8073.3267.03-14.23-9.16
GSLCGoldman Sach20200511ETF3.391.360.970.980.390.38
GSMFerroglobe P20200511A65.8827.5714.1913.415.3113.94
GSMGGlory Star N20200511A142.1072.4542.9425.6230.4149.11
GSPBarclays Ban20200511ETN206.8773.3061.7862.1010.1211.24
GSSGolden Star20200511A40.3017.377.096.7310.2010.62
GSSCGS ActiveBet20200511ETF33.007.296.006.821.290.47
GSSTGoldman Sach20200511ETF15.265.555.555.550.000.00
GSUMGridsum Hold20200511A136.0553.3933.0637.5514.8715.84
GSVGold Standar20200511A35.8524.108.3116.0612.508.05
GSYInvesco Ultr20200511ETF2.060.620.620.620.000.00
GTGoodyear Tir20200511A14.576.380.201.376.155.02
GTEGran Tierra20200511A40.0327.8316.2816.5110.1011.38
GTECGreenland Te20200511A298.4565.5662.5662.563.043.04
GTESGates Indust20200511A27.697.744.033.183.604.55
GTHXG1 Therapeut20200511A43.7614.125.679.317.044.80
GTIMGood Times R20200511A258.80129.58131.97110.902.7818.58
GTIPGoldman Sach20200511ETF11.473.313.343.34-0.03-0.03
GTLSChart Indust20200511A30.589.603.694.205.835.42
GTNGray Televis20200511A19.348.904.173.954.684.96
GTN AAGray Televis20200511A823.23315.32315.32315.320.000.00
GTOInvesco Tota20200511ETF19.634.694.684.680.010.01
GTSTriple-S Man20200511A30.597.194.015.313.081.88
GTTGTT Communic20200511A30.3012.39-6.48-5.5218.5518.03
GTXGarrett Moti20200511A81.8940.7121.5921.0217.5119.99
GTYGetty Realty20200511A34.288.673.033.475.545.20
GTYHGTY Technolo20200511A151.1159.5216.7628.6346.6234.97
GUDBSage ESG Int20200511ETF121.1947.3947.3947.390.000.00
GULFWisdomTree20200511ETF309.4156.4746.21-8.5429.8365.38
GUNRFlexShares G20200511ETF4.882.111.621.590.480.52
GUREGulf Resourc20200511A273.6090.1680.1377.578.6812.67
GURUGlobal X Gur20200511ETF78.0121.6021.6021.600.010.01
GUSHDirexion Dai20200511ETF9.753.381.190.972.172.41
GVGoldfield Co20200511A70.0338.3827.9834.885.463.54
GVAGranite Cons20200511A26.3212.988.189.333.603.70
GVALCambria Glob20200511ETF17.9512.1511.0711.071.071.07
GVIiShares Inte20200511ETF9.981.491.141.430.350.06
GVIPGoldman Sach20200511ETF15.777.857.827.830.030.03
GVPGSE Systems,20200511A367.55211.09145.75144.6968.0069.06
GWBGreat Wester20200511A23.756.141.001.495.094.66
GWGHGWG Holdings20200511A518.65172.80154.48154.7919.9418.72
GWREGUIDEWIRE SO20200511A11.703.120.550.672.572.44
GWRSGlobal Water20200511A122.1944.8126.4627.2018.2317.92
GWWW.W. Grainge20200511A15.884.321.350.652.123.67
GWXSPDR S&P Int20200511ETF23.638.788.358.330.430.45
GXCSPDR S&P Chi20200511ETF22.153.762.503.631.260.12
GXFGlobal X FTS20200511ETF94.6524.7816.0116.018.788.78
GXGGlobal X MSC20200511ETF179.3156.55-7.81-4.8667.9961.93
GXGXGX Acquisito20200511A118.5342.7042.7042.700.000.00
GXTGGlobal X The20200511ETF131.3740.3843.9540.59-3.55-0.21
GYLDArrow Dow Jo20200511ETF109.8259.9761.5066.930.20-6.96
GYROGyrodyne, LL20200511A960.86
HHyatt Hotels20200511A12.723.181.490.621.642.56
HAHawaiian Hol20200511A18.276.035.031.380.774.66
HACKETFMG Prime20200511ETF17.493.636.617.11-2.98-3.48
HAEHaemonetics20200511A18.915.223.013.232.041.98
HAFCHanmi Financ20200511A32.848.881.902.726.856.17
HAILSPDR S&P Ken20200511ETF30.6497.6095.0694.061.493.50
HAINHain Celesti20200511A7.303.03-0.030.332.482.70
HALHalliburton20200511A9.506.061.551.794.544.30
HALLHallmark Fin20200511A126.5552.6733.7424.5416.9628.10
HALOHalozyme The20200511A12.825.840.270.585.645.35
HAPVanEck Vecto20200511ETF55.274.783.454.781.330.00
HAPPHappiness Bi20200511A56.7919.8012.7512.216.657.59
HARPHarpoon Ther20200511A145.5036.3614.2213.4521.4722.98
HASHasbro, Inc.20200511A10.295.460.991.884.503.60
HASIHANNON ARMST20200511A15.0412.5110.719.711.782.80
HAUDiShares Curr20200511ETF23.519.219.219.210.000.00
HAUZXtrackers In20200511ETF21.455.204.844.840.360.36
HAWXiShares Curr20200511ETF34.8115.3517.3117.27-1.95-1.91
HAYNHaynes Inter20200511A45.4011.260.601.8710.349.39
HBANHuntington B20200511A12.106.741.051.665.715.10
HBBHamilton Bea20200511A190.0045.9454.9150.18-10.09-4.16
HBCPHome Bancorp20200511A379.1960.2441.3441.8215.8718.44
HBIHanesbrands,20200511A11.344.621.321.533.313.09
HBIOHarvard Bios20200511A71.7227.0912.8912.046.0814.70
HBMHudbay Miner20200511A41.9216.798.117.858.438.92
HBMDHoward Banco20200511A153.9444.298.4118.5140.2726.00
HBNCHorizon Banc20200511A52.4614.084.086.658.717.43
HBPHuttig Build20200511A438.08114.57100.5399.0611.5815.12
HBTHBT Financia20200511A128.1935.1226.9333.577.861.55
HCAHCA Healthca20200511A8.755.143.543.451.601.69
HCACHennessy Cap20200511A947.78469.88469.88469.880.000.00
HCAPHarvest Capi20200511A81.0128.6228.3624.93-0.153.69
HCATHealth Catal20200511A25.927.544.384.382.903.16
HCCWarrior Met20200511A22.2980.100.4424.376.1653.24
HCCHHL Acquisiti20200511A535.28199.51199.51199.510.000.00
HCCIHeritage-Cry20200511A96.4745.6533.9332.4011.8813.27
HCCOHealthcare M20200511A229.2840.5432.4132.418.158.15
HCFTHunt Compani20200511A185.0145.3756.1140.25-10.095.07
HCHCHC2 Holdings20200511A69.3640.9837.7528.933.3212.05
HCIHCI Group, I20200511A72.1918.638.6410.079.338.57
HCKTHackett Grou20200511A33.599.751.551.617.708.17
HCRHi-Crush Inc20200511A120.82150.1756.12104.164.8543.23
HCRBHartford Cor20200511ETF12.4630.5930.5930.590.000.00
HCSGHealthcare S20200511A14.275.062.432.652.622.41
HDHome Depot,20200511A2.820.980.420.550.560.43
HDAWXtrackers MS20200511ETF99.8467.6766.0566.051.641.64
HDEFXtrackers MS20200511ETF29.8610.389.6910.440.69-0.06
HDGProShares He20200511ETF53.126.725.865.860.850.85
HDGEAdvisorShare20200511ETF22.319.778.107.801.671.98
HDIVQraft AI-Enh20200511ETF35.457.116.956.950.170.17
HDLBETRACS Month20200511ETN139.3274.4027.8761.7254.6013.08
HDMVFirst Trust20200511ETF26.338.034.684.183.353.85
HDSHD Supply Ho20200511A10.404.042.042.162.011.89
HDSNHudson Techn20200511A154.9180.4373.5368.788.1311.76
HDViShares Core20200511ETF2.1315.2214.2415.120.980.10
HEHawaiian Ele20200511A11.313.091.832.201.260.88
HEARTurtle Beach20200511A28.3211.491.695.287.776.20
HEBTHebron Techn20200511A168.1358.7835.2940.9621.5417.95
HEDJWisdomTree E20200511ETF2.090.921.101.10-0.17-0.17
HEEMiShares Curr20200511ETF17.9810.9710.6910.720.280.25
HEESH&E Equipmen20200511A37.8513.533.994.279.469.32
HEFAiShares Curr20200511ETF3.891.641.031.140.620.50
HEIHEICO Corpor20200511A12.272.771.361.471.411.30
HEI AAHEICO CORP C20200511A18.714.371.142.182.842.20
HELEHelen Of Tro20200511A35.346.102.873.013.163.10
HELXFranklin Gen20200511ETF463.4347.0647.0647.060.000.00
HEPHolly Energy20200511A