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 Avg20200512A9.747.452.823.384.634.07
ETF_AvgVW ETF Avg20200512ETF2.9411.9710.9711.031.010.95
ETN_AvgVW ETN Avg20200512ETN21.7214.139.4610.944.673.19
AAgilent Tech20200512A4.526.434.834.891.601.54
AAAlcoa Corpor20200512A13.3513.841.255.7312.598.11
AAAUPerth Mint P20200512ETF6.294.923.504.131.420.79
AADRAdvisorShare20200512ETF91.6662.7662.7662.760.000.00
AALAmerican Air20200512A10.309.594.905.344.694.25
AAMCAltisource A20200512A988.271040.321040.321040.320.000.00
AAMEAtlantic Ame20200512A1086.02763.38461.53461.53301.85301.85
AANAaron's, Inc20200512A17.698.742.793.425.965.33
AAOIApplied Opto20200512A18.1112.732.001.5710.7311.15
AAONAaon Inc20200512A31.4813.674.234.829.448.85
AAPADVANCE AUTO20200512A9.884.521.702.282.822.24
AAPLApple Inc.20200512A0.871.881.481.230.400.65
AATAMERICAN ASS20200512A21.298.73-0.040.748.787.99
AAUAlmaden Mine20200512A67.4463.9345.0545.4618.8918.47
AAWWAtlas Air Wo20200512A23.0222.84-1.942.7224.7820.11
AAXJiShares MSCI20200512ETF1.772.621.812.000.820.63
AAXNAxon Enterpr20200512A15.6213.085.476.587.616.50
ABAllianceBern20200512A36.9718.728.1910.1510.538.57
ABBVABBVIE INC.20200512A1.863.641.361.542.282.10
ABCAmerisourceB20200512A8.8612.662.642.6510.0210.01
ABCBAmeris Banco20200512A24.5713.733.621.5210.1112.20
ABEOAbeona Thera20200512A36.3135.1211.6410.5623.4824.56
ABEQAbsolute Cor20200512ETF24.8118.7118.7118.710.000.00
ABGAsbury Autom20200512A34.1813.174.654.148.519.03
ABIOARCA biophar20200512A196.46152.29131.88143.6620.418.63
ABMABM Industri20200512A19.658.920.090.238.838.69
ABMDAbiomed Inc20200512A15.319.141.563.617.585.52
ABRArbor Realty20200512A17.3618.793.313.5515.5015.26
ABTAbbott Labor20200512A2.477.624.073.883.553.74
ABTXAllegiance B20200512A50.2519.131.145.5417.9913.60
ABUSArbutus Biop20200512A99.0270.9915.1531.2855.8339.71
ACAssociated C20200512A232.38133.2562.1565.1471.1068.12
ACAArcosa, Inc.20200512A32.9713.539.8710.283.663.24
ACADAcadia Pharm20200512A13.756.460.060.946.405.52
ACAMAcamar Partn20200512A228.51136.18136.18136.180.000.00
ACBAurora Canna20200512A18.5327.7620.7422.967.044.81
ACBIAtlantic Cap20200512A55.0027.2010.9212.2716.2814.93
ACCAmerican Cam20200512A11.215.072.061.963.013.11
ACCOAcco Brands20200512A20.7415.194.126.1211.079.07
ACELAccel Entert20200512A54.6926.7216.8917.169.839.56
ACERAcer Therape20200512A138.02105.4076.4581.9628.9523.44
ACESALPS Clean E20200512ETF23.6526.439.959.8216.4816.62
ACGLArch Capital20200512A6.734.970.251.574.723.40
ACHCAcadia Healt20200512A19.8018.80-1.460.4520.2518.34
ACHVAchieve Life20200512A96.48104.8997.6497.167.257.74
ACIAAcacia Commu20200512A3.682.361.581.200.781.16
ACIOAptus Collar20200512ETF31.6425.9025.5723.480.332.42
ACIUAC Immune SA20200512A41.3845.6011.2819.8934.3225.72
ACIWACI Worldwid20200512A19.9412.246.667.375.584.86
ACLSAxcelis Tech20200512A19.6414.31-0.258.5114.565.80
ACMAecom20200512A9.334.420.631.083.803.35
ACMRACM Research20200512A35.3330.185.157.8625.0422.33
ACNAccenture PL20200512A4.153.271.521.661.761.62
ACNBACNB Corp20200512A281.39161.0292.30103.1768.7257.85
ACORAcorda Thera20200512A36.6033.9411.2920.2322.6513.71
ACREAres Commerc20200512A42.3627.1912.8412.4514.3514.74
ACRSAclaris Ther20200512A118.4174.1536.6936.1637.4637.99
ACRXAcelRx Pharm20200512A66.6768.4646.7446.0721.7222.39
ACSGXtrackers MS20200512ETF51.6935.1335.2335.23-0.09-0.09
ACSIAmerican Cus20200512ETF17.8826.6527.4628.95-0.81-2.31
ACSTAcasti Pharm20200512A77.7176.6260.3163.6316.3114.28
ACTAdvisorShare20200512ETF83.8933.6930.9630.942.732.75
ACTGAcacia Resea20200512A52.9741.934.527.2037.4134.73
ACTTAct II Globa20200512A18.0011.0712.1712.17-1.10-1.10
ACUAcme United20200512A222.81130.6781.1592.1249.5238.55
ACWFiShares Edge20200512ETF40.3265.7168.3267.04-2.62-1.34
ACWIiShares MSCI20200512ETF1.461.270.000.121.271.16
ACWViShares Edge20200512ETF4.393.162.492.360.670.80
ACWXiShares MSCI20200512ETF2.512.260.431.111.831.15
ACYAeroCentury20200512A410.99314.3198.15142.63216.16171.68
ADBEAdobe Inc.20200512A4.555.252.763.132.492.12
ADCAgree Realty20200512A20.879.745.215.704.534.04
ADESAdvanced Emi20200512A30.1438.216.7315.3031.4922.91
ADIAnalog Devic20200512A6.284.061.002.133.061.93
ADILAdial Pharma20200512A245.33151.45139.51139.5111.9411.94
ADMArcher Danie20200512A3.834.644.813.53-0.171.11
ADMAADMA Biologi20200512A37.4832.118.1310.3323.9821.79
ADMEAptus Behavi20200512ETF17.917.64-0.986.268.611.38
ADMPAdamis Pharm20200512A123.98171.59123.30125.3848.2946.20
ADMSAdamas Pharm20200512A51.4735.848.8618.1926.9917.66
ADNTAdient plc O20200512A17.0110.003.063.656.946.35
ADPAutomatic Da20200512A5.589.212.323.096.896.12
ADPTAdaptive Bio20200512A39.7524.3617.2217.287.147.08
ADREInvesco BLDR20200512ETF27.9921.0813.8716.837.214.26
ADROAduro Biotec20200512A51.0536.4911.7615.6424.7320.85
ADSAlliance Dat20200512A15.2210.205.585.794.624.41
ADSKAutodesk Inc20200512A8.679.685.205.534.484.15
ADSWAdvanced Dis20200512A3.172.460.620.391.842.07
ADTADT Inc.20200512A16.9815.925.515.7110.4110.20
ADTNAdtran Inc20200512A26.7515.824.635.9111.199.92
ADUSAddus HomeCa20200512A44.9322.074.075.7718.0016.30
ADVMAdverum Biot20200512A28.5113.07-1.77-1.1314.8414.20
ADXSAdvaxis, Inc20200512A54.0969.1053.1853.2515.9215.84
AEAdams Resour20200512A351.11200.38220.86221.22-20.48-20.84
AEEAmeren Corpo20200512A9.264.263.283.740.980.52
AEGNAegion Corp20200512A52.2147.1324.1620.4622.9826.68
AEHRAehr Test Sy20200512A204.13186.02155.29155.2930.7330.73
AEISAdvanced Ene20200512A30.129.613.754.245.865.38
AELAmerican Equ20200512A18.2410.85-6.78-0.6117.6211.46
AEMAgnico Eagle20200512A5.884.042.842.121.201.92
AEMDAETHLON MEDI20200512A130.3283.6960.5569.8223.1413.87
AEOAmerican Eag20200512A12.8912.917.425.845.497.08
AEPAmerican Ele20200512A4.114.203.002.801.201.40
AERAercap Holdi20200512A15.047.285.315.661.971.62
AERIAerie Pharma20200512A22.5217.266.998.4010.288.86
AESAES Corporat20200512A8.146.381.923.874.472.52
AESEAllied Espor20200512A233.11130.3383.5178.7846.8151.54
AESRAnfield U.S.20200512ETF38.6124.5724.6524.65-0.07-0.08
AEYADDvantage T20200512A201.41122.2773.5883.8548.6938.42
AEYEAudioEye, In20200512A142.67106.6083.7084.2122.9022.39
AEZSAeterna Zent20200512A148.58124.7781.2886.0243.4938.76
AFCAllied Capit20200512A71.5431.3511.8212.2919.5319.05
AFGAmerican Fin20200512A30.549.892.633.727.256.16
AFHAtlas Financ20200512A351.15204.64121.49121.3683.1583.28
AFIArmstrong Fl20200512A148.8383.9517.8132.8466.1451.11
AFIFAnfield Univ20200512ETF61.0477.5972.0981.875.50-4.28
AFINAmerican Fin20200512A54.7929.038.7111.3820.3317.65
AFKVanEck Vecto20200512ETF79.7050.033.0022.1547.0427.88
AFLAflac Inc.20200512A3.653.120.200.342.932.79
AFLGFirst Trust20200512ETF26.9547.3947.3947.390.000.00
AFMCFirst Trust20200512ETF30.4956.6756.6756.670.000.00
AFMDAffimed N.V.20200512A45.9137.4010.3113.1027.1024.20
AFSMFirst Trust20200512ETF36.67
AFTYPacer CSOP F20200512ETF34.0238.1937.0737.071.121.12
AFYAAfya Limited20200512A108.5258.3037.2441.7721.0616.52
AGFIRST MAJEST20200512A12.4312.083.803.748.288.34
AGCOAGCO Corpora20200512A14.996.511.491.965.024.55
AGEAgeX Therape20200512A352.24233.57220.74216.5312.8417.04
AGENAgenus Inc.20200512A38.2532.3613.0913.9619.2718.38
AGFSAgroFresh So20200512A140.82452.38157.34284.47295.04167.90
AGGiShares Core20200512ETF0.892.191.311.380.890.81
AGGPIQ Enhanced20200512ETF37.9413.7410.7911.672.952.07
AGGYWisdomTree Y20200512ETF6.944.073.353.560.720.50
AGIAlamos Gold20200512A12.6621.7216.1215.775.736.10
AGIOAgios Pharma20200512A18.3811.022.433.248.597.79
AGLEAeglea BioTh20200512A57.2049.8327.3123.7822.5326.05
AGMFederal Agri20200512A87.8140.8018.6116.5822.1824.22
AGMHAGM Group Ho20200512A200.96132.41131.75127.120.675.30
AGNCAGNC Investm20200512A8.326.470.211.436.265.03
AGNDWisdomTree T20200512ETF221.13158.38192.47192.59-34.09-34.22
AGOAssured Guar20200512A11.549.542.603.706.945.84
AGRAvangrid, In20200512A10.785.273.233.162.042.11
AGROADECOAGRO S.20200512A41.2223.9111.2512.0212.6611.89
AGRXAgile Therap20200512A36.4335.376.786.6828.5928.69
AGSPlayAGS, Inc20200512A67.1340.8428.7029.3712.1411.47
AGTiShares MSCI20200512ETF45.2545.6930.1539.9415.545.76
AGTCApplied Gene20200512A49.1057.4332.1333.1925.3124.24
AGXArgan, Inc20200512A36.8814.076.814.427.269.66
AGYSAgilysys, In20200512A39.1526.134.115.4422.0220.69
AGZiShares Agen20200512ETF7.765.383.995.361.390.02
AGZDWisdomTree T20200512ETF43.1158.7110.929.0047.7949.71
AHCA.H. Belo Co20200512A103.3157.0234.7035.5622.3221.46
AHCOAdaptHealth20200512A132.35125.6955.1053.8670.5971.83
AHHArmada Hoffl20200512A20.8013.717.720.665.9813.05
AHPIAllied Healt20200512A108.7766.5640.6446.4225.9220.15
AHTAshford Hosp20200512A63.6872.114.265.5867.8566.52
AIArlington As20200512A45.0153.3625.8931.4027.4821.97
AIAiShares Asia20200512ETF20.7618.4016.0317.452.370.95
AIEQAI Powered E20200512ETF43.0333.2126.4627.296.755.91
AIGAmerican Int20200512A4.908.856.266.532.602.33
AIHSSenmiao Tech20200512A375.16253.81204.92204.9348.8948.88
AIIQAI Powered I20200512ETF55.8217.2117.2117.210.000.00
AIKIAIkido Pharm20200512A53.8853.9938.1740.3015.8213.68
AIMAIM ImmunoTe20200512A51.9142.0713.3826.5528.6915.52
AIMCAltra Indust20200512A33.5217.169.689.667.487.50
AIMTAimmune Ther20200512A21.9719.2611.4816.157.793.12
AINAlbany Inter20200512A27.3710.913.955.246.965.67
AINCAshford Inc.20200512A458.47365.35284.16285.8881.1979.47
AINVApollo Inves20200512A29.3131.6017.4518.0014.1613.60
AIQGlobal X Fut20200512ETF64.7721.9520.7720.781.181.17
AIRAAR Corp.20200512A32.0815.926.416.369.519.57
AIRGAirgain, Inc20200512A141.4471.1642.9446.5228.2124.63
AIRIAir Industri20200512A215.02188.09187.62188.090.470.00
AIRRFirst Trust20200512ETF17.799.721.528.898.200.83
AIRTAir T Inc20200512A592.13264.60120.88120.80143.73143.80
AITApplied Indu20200512A30.5213.516.275.887.247.63
AIVApartment In20200512A9.505.592.643.532.952.06
AIZAssurant, In20200512A13.106.383.083.643.302.74
AJGArthur J. Ga20200512A8.314.692.452.762.241.93
AJRDAerojet Rock20200512A17.708.653.012.005.646.64
AJXGreat Ajax C20200512A44.5332.1721.8022.1510.3710.02
AKAMAkamai Techn20200512A5.563.190.460.792.732.40
AKBAAkebia Thera20200512A10.3912.743.513.099.239.66
AKCAAkcea Therap20200512A40.8022.64-0.322.4222.9620.22
AKERAkers Biosci20200512A79.5156.0934.8536.6221.2319.47
AKRAcadia Realt20200512A21.9710.272.192.898.097.39
AKRXAkorn, Inc.20200512A60.6086.3144.5073.9541.8612.37
AKTSAKOUSTIS TEC20200512A30.9530.638.589.7322.0520.90
ALAir Lease Co20200512A13.516.870.931.645.955.23
ALACAlberton Acq20200512A47.0650.6950.3950.390.300.30
ALBAlbemarle Co20200512A8.7911.958.078.223.883.73
ALBOAlbireo Phar20200512A123.3161.9542.7646.7319.1915.22
ALCAlcon Inc. O20200512A12.8310.097.758.042.342.05
ALCOAlico Inc20200512A146.4086.157.978.4978.1877.66
ALDXAldeyra Ther20200512A66.0652.7328.4927.2424.2425.49
ALEALLETE, Inc.20200512A16.166.772.302.584.474.19
ALECAlector, Inc20200512A77.4647.0718.6919.2428.3827.83
ALEXAlexander &20200512A29.9816.306.446.809.859.52
ALFAAlphaClone A20200512ETF32.7732.3520.7521.5211.6110.83
ALGAlamo Group,20200512A110.3747.2827.3828.1519.9119.13
ALGNAlign Techno20200512A13.476.960.622.156.344.81
ALGTAllegiant Tr20200512A40.0119.459.1810.7710.268.68
ALIMAlimera Scie20200512A196.79341.1572.0746.26269.08294.89
ALJJALJ Regional20200512A612.91422.59324.90321.8597.69100.73
ALKAlaska Air G20200512A8.339.61-0.042.239.657.38
ALKSAlkermes Inc20200512A12.657.110.851.666.265.45
ALLThe Allstate20200512A5.948.826.186.742.642.09
ALLEAllegion Pub20200512A12.707.043.273.343.773.70
ALLKAllakos Inc.20200512A120.3743.0022.3823.2220.6219.78
ALLOAllogene The20200512A40.3221.667.528.7214.1512.95
ALLTAllot Ltd. O20200512A37.3938.7513.3915.1025.3623.65
ALLYAlly Financi20200512A7.197.601.223.106.394.51
ALNAAllena Pharm20200512A89.41107.7829.9021.9277.9685.94
ALNYAlnylam Phar20200512A17.3310.98-5.061.9016.049.08
ALOAlio Gold In20200512A96.7195.6680.9988.4714.667.18
ALOTAstroNova, I20200512A141.1072.1436.7441.2635.4030.89
ALPNAlpine Immun20200512A474.84240.92144.82150.6696.1190.27
ALRMAlarm.com Ho20200512A19.5510.915.735.535.175.38
ALRNAileron Ther20200512A112.16208.75189.03195.6519.9513.11
ALRSAlerus Finan20200512A303.24163.68135.87138.7327.8124.95
ALSKAlaska Commu20200512A46.2534.213.863.9030.3530.34
ALSNALLISON TRAN20200512A8.314.180.901.383.292.80
ALTAltimmune, I20200512A51.9739.718.4216.9331.2922.77
ALTGAlta Equipme20200512A194.01128.2278.4678.6849.7649.54
ALTMAltus Midstr20200512A104.0571.6750.1849.4921.4922.18
ALTRAltair Engin20200512A22.5320.093.476.6116.6213.48
ALTSProShares Mo20200512ETF62.6617.68-120.3717.68138.040.00
ALTYGlobal X Sup20200512ETF52.3042.4225.3424.9317.0717.49
ALUSAlussa Energ20200512A78.3766.5056.5256.529.989.98
ALVAutoliv, Inc20200512A12.777.292.563.404.733.90
ALXNAlexion Phar20200512A6.754.773.541.161.223.60
ALYAAlithya Grou20200512A278.10200.1733.2469.93166.93130.24
AMAntero Midst20200512A23.9218.33-7.04-1.0025.3719.33
AMAGAMAG Pharmac20200512A29.4421.225.716.1415.5115.08
AMALAmalgamated20200512A124.9249.8816.6119.3733.2730.51
AMATApplied Mate20200512A2.504.96-0.050.565.014.40
AMBAAmbarella, I20200512A21.6532.039.709.6022.3322.42
AMBCAmbac Financ20200512A20.2516.64-0.674.1917.3112.44
AMCAMC ENTERTAI20200512A25.6025.2512.2015.6313.059.62
AMCAiShares Russ20200512ETF25.7868.4364.1263.084.315.35
AMCIAMCI Acquisi20200512A49.896.006.266.26-0.26-0.26
AMCRAmcor plc Or20200512A11.2610.562.004.058.576.51
AMCXAMC Networks20200512A23.4417.445.517.6211.869.80
AMDAdvanced Mic20200512A1.841.981.241.220.740.76
AMEAmetek, Inc.20200512A7.133.032.112.140.930.89
AMEDAmedisys Inc20200512A23.209.852.613.737.246.12
AMEHApollo Medic20200512A96.0852.5735.7436.5516.8416.03
AMGAffiliated M20200512A23.5310.892.985.217.915.68
AMGNAmgen Inc20200512A5.095.532.103.313.422.22
AMHAMERICAN HOM20200512A6.784.31-0.940.205.254.10
AMHCAmplitude He20200512A51.4236.5736.5736.570.000.00
AMJJP Morgan Al20200512ETN7.6910.095.325.154.794.97
AMKAssetMark Fi20200512A111.2928.2714.8117.0713.4711.20
AMKRAmkor Techno20200512A10.8510.69-1.18-0.3411.8711.03
AMLPAlerian MLP20200512ETF20.5016.589.2611.037.325.54
AMNAMN Healthca20200512A20.6618.126.388.3811.749.73
AMNBAmerican Nat20200512A319.39117.1393.4196.9123.7220.22
AMOMQraft AI-Enh20200512ETF35.2611.6610.3910.221.271.44
AMOTAllied Motio20200512A93.8046.6724.7725.9421.9020.72
AMPAmeriprise F20200512A13.247.672.913.334.764.34
AMPEAmpio Pharma20200512A57.1468.7851.6557.8317.1111.46
AMPHAmphastar Ph20200512A15.1915.51-13.21-9.0028.7124.50
AMPYAmplify Ener20200512A104.6985.2754.2556.8931.0228.37
AMRBAmerican Riv20200512A1081.82601.72601.72601.720.000.00
AMRCAmeresco, In20200512A33.7915.701.103.6414.6012.06
AMRHAmeri Holdin20200512A359.21276.25186.75187.4189.5088.84
AMRKA-Mark Preci20200512A127.0158.7540.9650.6917.798.06
AMRSAmyris Inc.20200512A30.6327.81-9.27-1.7437.0829.55
AMRXAmneal Pharm20200512A23.5931.867.277.4424.6024.44
AMSAmerican Sha20200512A230.8277.38118.03116.48-40.65-39.10
AMSCAmerican Sup20200512A37.6929.160.853.1528.3226.04
AMSWAAmerican Sof20200512A37.1420.701.253.5719.4517.13
AMTAmerican Tow20200512A8.2415.5012.5112.862.992.64
AMTBAmerant Banc20200512A200.6374.9531.3441.7943.6133.15
AMTBBAmerant Banc20200512A668.25421.45390.61390.6130.8530.85
AMTDTD Ameritrad20200512A3.353.130.510.822.622.31
AMTXAemetis, Inc20200512A171.60256.92236.76242.0520.1614.87
AMUETRACS Aleri20200512ETN46.7429.1816.9218.9912.2710.20
AMUBETRACS Aleri20200512ETN39.9770.1339.5940.9530.5429.19
AMWDAmerican Woo20200512A62.3827.546.748.1020.8019.44
AMZAInfraCap MLP20200512ETF68.1728.6510.1113.3118.5315.33
AMZNAmazon.Com I20200512A6.023.421.462.171.951.25
ANAutoNation,20200512A14.036.702.603.154.103.55
ANABAnaptysBio,20200512A24.2914.804.765.4810.049.32
ANATAmerican Nat20200512A107.5445.5124.1127.0121.4018.50
ANDAAndina Acqui20200512A88.80
ANDEAndersons In20200512A34.6627.176.128.8221.0518.35
ANETArista Netwo20200512A11.738.202.822.835.395.37
ANFAbercrombie20200512A10.688.903.844.175.044.95
ANGIANGI Homeser20200512A12.3611.131.402.879.738.26
ANGLVanEck Vecto20200512ETF6.305.083.184.181.900.90
ANGOAngioDynamic20200512A45.7234.608.439.4026.1825.21
ANHAnworth Mort20200512A67.8258.4723.0735.0335.4023.44
ANIKAnika Therap20200512A48.5023.257.3211.8215.9311.43
ANIPANI Pharmace20200512A55.3838.207.4911.1530.7127.05
ANIXAnixa Biosci20200512A82.0365.4651.3550.2914.1115.17
ANSSAnsys Inc20200512A12.7414.198.858.795.345.40
ANTMANTHEM, INC.20200512A10.965.742.633.223.112.52
ANVSAnnovis Bio,20200512A347.58170.51129.11175.4041.39-4.90
ANYSphere 3D Co20200512A225.54197.5382.10104.37115.4393.16
AOAiShares Core20200512ETF18.928.656.697.511.961.15
AOBCAmerican Out20200512A14.409.492.973.466.536.03
AOKiShares Core20200512ETF13.015.894.114.981.790.92
AOMiShares Core20200512ETF13.2114.4413.7814.070.660.36
AONAon plc Clas20200512A7.064.692.493.022.211.67
AORiShares Core20200512ETF13.117.917.457.480.460.43
AOSA.O. Smith C20200512A5.245.002.552.522.452.48
AOSLAlpha and Om20200512A41.7712.741.202.0411.5410.70
APAmpco-Pittsb20200512A126.8984.5948.5947.6936.0036.90
APAApache Corpo20200512A8.467.832.493.015.314.81
APAMARTISAN PART20200512A14.0510.02-0.011.8410.038.19
APDAir Products20200512A6.565.331.882.523.452.81
APDNApplied DNA20200512A47.6031.6912.0413.2019.6518.49
APEIAmerican Pub20200512A79.0978.7491.6397.93-12.89-19.19
APENApollo Endos20200512A576.82285.15235.97280.4449.184.71
APEXApex Global20200512A279.58286.82230.07230.2456.7656.58
APHAmphenol Cor20200512A7.976.322.764.113.562.23
APHAAphria Inc.20200512A30.7526.0014.7417.2711.238.67
APLEApple Hospit20200512A12.8611.651.122.7810.538.87
APLSApellis Phar20200512A22.7215.152.953.1212.2112.03
APLTApplied Ther20200512A121.4856.9329.8133.6327.1323.30
APMAptorum Grou20200512A207.65165.26-11.75-11.75177.01177.01
APOApollo Globa20200512A6.373.841.451.952.401.90
APOGApogee Enter20200512A23.7117.236.506.7710.7210.46
APPFAppFolio, In20200512A43.5519.905.596.8914.3113.01
APPNAppian Corpo20200512A20.7816.485.564.9910.9211.49
APPSDigital Turb20200512A19.6524.1113.0416.4811.087.63
APREAprea Therap20200512A338.5793.8375.0076.1218.8317.71
APRNBlue Apron H20200512A34.9324.9711.2712.1713.7012.80
APTAlpha Pro Te20200512A28.3917.479.3411.588.135.89
APTOAptose Biosc20200512A21.4116.775.545.6811.2411.09
APTSPreferred Ap20200512A36.1431.562.584.3128.9827.28
APTVAptiv PLC20200512A10.726.535.105.091.431.44
APTXAptinyx Inc.20200512A83.4362.0713.3012.8448.7749.23
APVOAptevo Thera20200512A136.4783.796.7335.6077.0648.19
APWCAsia Pacific20200512A403.25313.98190.44190.44123.54123.54
APXTApex Technol20200512A119.26152.59143.63143.618.968.98
APYApergy Corpo20200512A26.0516.148.0610.238.085.90
APYXApyx Medical20200512A95.1660.1227.8828.4132.2431.71
AQBAquaBounty T20200512A101.9378.5040.8742.2137.6236.28
AQMSAqua Metals,20200512A129.95153.4172.0676.0681.3577.35
AQNAlgonquin Po20200512A8.137.370.563.066.814.31
AQSTAquestive Th20200512A43.6428.1014.9014.7813.2113.32
AQUAEvoqua Water20200512A27.0225.7718.6319.537.146.24
ARANTERO RESOU20200512A32.5633.6215.7918.0217.8415.61
ARAAmerican Ren20200512A87.9443.9913.8318.6630.1625.33
ARAVAravive, Inc20200512A66.2579.5351.1653.2528.3726.28
ARAYAccuray Inco20200512A53.1344.8523.4826.4321.3818.42
ARCARC Document20200512A201.94154.63152.49169.412.14-14.78
ARCBArcBest Corp20200512A31.5213.922.773.1711.1510.75
ARCCAres Capital20200512A8.346.917.268.12-0.35-1.21
ARCEArco Platfor20200512A96.3329.6214.0619.3515.5610.28
ARCHArch Coal, I20200512A43.5619.66-0.620.7720.2818.89
ARCMArrow Reserv20200512ETF97.94
ARCOARCOS DORADO20200512A38.4433.418.2412.5525.1620.86
ARCTArcturus The20200512A54.9142.4216.4718.7525.9523.67
ARDArdagh Group20200512A74.3830.588.4811.6222.1018.96
ARDSAridis Pharm20200512A878.511428.76552.96573.46875.80855.31
ARDXArdelyx, Inc20200512A29.3716.905.189.3511.727.55
AREAlexandria R20200512A10.1812.689.7510.152.932.52
ARECAMERICAN RES20200512A218.51168.1457.5159.25110.63108.89
ARESAres Managem20200512A14.146.332.201.784.134.55
ARGOArgo Group I20200512A36.0919.485.756.8313.7312.65
ARGTGlobal X MSC20200512ETF66.1033.0425.5727.087.475.96
ARIAPOLLO COMME20200512A15.9116.80-1.92-0.7518.7217.55
ARKFARK Fintech20200512ETF10.975.415.465.70-0.05-0.28
ARKGARK Genomic20200512ETF15.5313.3414.3114.33-0.96-0.98
ARKKARK Innovati20200512ETF12.1317.0417.9413.02-0.904.03
ARKQARK Autonomo20200512ETF30.5713.5911.9511.871.641.72
ARKRArk Restaura20200512A926.61194.87193.89193.990.980.88
ARKWARK Next Gen20200512ETF11.167.614.644.852.982.77
ARLAmerican Rea20200512A488.19233.0131.3931.31201.62201.70
ARLOArlo Technol20200512A47.2938.3122.6525.1815.6813.12
ARLPAlliance Res20200512A53.1142.3135.5420.026.7722.29
ARMKARAMARK20200512A11.656.380.461.045.915.33
ARMPArmata Pharm20200512A250.78215.53125.34121.4390.1994.10
ARMRArmor US Equ20200512ETF23.5110.075.984.374.095.70
ARNAArena Pharma20200512A21.1515.042.993.3312.0511.71
ARNCArconic Corp20200512A16.2611.911.581.7010.3310.21
AROCArchrock Inc20200512A22.3117.585.497.6712.089.90
ARPOAerpio Pharm20200512A126.55112.8260.2160.4552.6052.36
ARQTArcutis Biot20200512A474.91253.88183.87201.0170.0152.87
ARRARMOUR Resid20200512A14.4619.195.836.4913.4212.73
ARTLArtelo Biosc20200512A276.57261.19181.17201.0880.0160.11
ARTNAArtesian Res20200512A86.4066.2032.7038.5033.5027.70
ARTWArts-Way Man20200512A398.36335.01286.94286.9448.0748.07
ARVNArvinas, Inc20200512A54.2450.0041.2241.468.778.54
ARWArrow Electr20200512A11.716.581.251.555.335.03
ARWRArrowhead Re20200512A20.9518.265.905.5312.3612.74
ARYAARYA Science20200512A136.3492.0490.0390.032.002.00
ASBAssociated B20200512A8.437.722.533.125.194.60
ASCARDMORE SHIP20200512A32.5421.9916.2116.605.785.39
ASEAGlobal X FTS20200512ETF125.93124.30140.05140.05-15.74-15.74
ASETFlexShares R20200512ETF19.62
ASFIAsta Funding20200512A48.9013.0113.1013.10-0.10-0.10
ASGNASGN Incorpo20200512A19.377.983.003.244.984.74
ASHAshland Glob20200512A14.628.133.803.864.334.27
ASHRXtrackers Ha20200512ETF3.606.915.255.441.741.49
ASHSXtrackers Ha20200512ETF19.1325.2025.2323.64-0.031.56
ASHXXtrackers MS20200512ETF97.01
ASIXAdvanSix Inc20200512A36.0831.9319.0220.2012.9111.72
ASMAvino Silver20200512A142.80103.7589.6381.8114.1221.94
ASMBAssembly Bio20200512A68.2437.8726.3626.5411.5211.34
ASNAAscena Retai20200512A100.8984.9526.6030.3558.3554.60
ASPNAspen Aeroge20200512A91.7245.3121.1922.1624.1223.15
ASPSAltisource P20200512A75.9956.646.948.9749.6947.66
ASPUASPEN GROUP,20200512A61.6835.2115.4317.6119.7717.60
ASRTAssertio The20200512A61.1076.9046.1550.7130.7526.19
ASRVAmeriServ Fi20200512A133.1278.606.4821.7872.1356.82
ASTCAstrotech Co20200512A84.3763.7114.1236.6549.6027.07
ASTEAstec Indust20200512A52.7824.182.275.4821.9118.70
ASURAsure Softwa20200512A75.9235.9810.3013.1525.6822.83
ASYSAmtech Syste20200512A66.4348.7834.1334.8314.6513.94
ATAtlantic Pow20200512A53.6540.4527.4628.2413.0012.22
ATCOAtlas Corp.20200512A35.9118.8013.0913.675.715.14
ATCXAtlas Techni20200512A257.59124.7760.0556.5864.7268.19
ATECAlphatec Hol20200512A43.4735.5717.9921.2117.5814.36
ATENA10 NETWORKS20200512A29.7120.3215.28-6.255.0426.57
ATESTCTest Symbol20200512A27.0415.8915.9115.93-0.02-0.04
ATESTGTEST SYMBOL20200512A28.4516.4816.4616.430.030.06
ATEXAnterix Inc.20200512A39.0422.065.605.9516.4716.11
ATGEAdtalem Glob20200512A16.547.781.151.436.636.35
ATHAthene Holdi20200512A11.185.640.320.815.324.83
ATHXAthersys, In20200512A32.9328.417.519.3920.9019.02
ATIAllegheny Te20200512A17.0513.386.354.487.038.90
ATIFATIF Holding20200512A216.49151.82113.64122.7138.1829.11
ATKRAtkore Inter20200512A21.658.525.785.912.742.61
ATLCAtlanticus H20200512A299.86132.3958.5966.9773.8065.42
ATLOAMES Nationa20200512A277.2472.5863.8072.798.78-0.22
ATMPiPath Select20200512ETF25.7022.5922.4821.890.110.69
ATNIATN Internat20200512A131.5650.4627.1131.8123.3518.65
ATNMActinium Pha20200512A23.8856.8456.8851.02-0.025.82
ATNXAthenex, Inc20200512A28.3520.461.722.7718.7417.69
ATOAtmos Energy20200512A8.384.03-0.100.764.143.28
ATOMAtomera Inco20200512A98.4653.5329.3832.0924.1521.44
ATOSAtossa Thera20200512A117.95103.8877.0682.2526.8221.63
ATRAptarGroup,20200512A15.786.882.923.373.963.51
ATRAAtara Biothe20200512A29.2921.585.278.2216.3213.38
ATRCAtriCure, In20200512A14.0111.232.324.568.916.67
ATRIAtrion Corp20200512A0.00
ATROAstronics Co20200512A42.8228.1511.6015.5716.5512.58
ATRSAntares Phar20200512A33.6228.834.156.2424.6822.59
ATSGAir Transpor20200512A18.969.49-1.32-2.7410.8112.23
ATTOAtento S.A.20200512A227.21349.70311.95314.2637.7535.44
ATUSAltice USA,20200512A5.245.221.872.133.353.09
ATVIActivision B20200512A2.298.324.074.914.243.41
ATXIAvenue Thera20200512A134.2268.8449.7150.3519.1218.49
AUBAtlantic Uni20200512A28.3121.042.933.8818.1117.16
AUBNAuburn Natio20200512A694.54411.18394.43382.5216.7528.66
AUDCAudioCodes L20200512A24.3613.845.334.748.519.10
AUGAuryn Resour20200512A112.08114.0651.9353.9862.1260.08
AUMNGolden Miner20200512A110.08118.38119.92118.03-1.540.35
AUPHAurinia Phar20200512A13.768.330.861.357.476.97
AUSFGlobal X Ada20200512ETF39.9119.6018.1618.161.451.45
AUTOAutoWeb, Inc20200512A241.94201.89161.57143.6040.3158.28
AUYYamana Gold,20200512A19.3717.453.125.6914.3211.75
AVAAvista Corpo20200512A14.476.231.702.134.534.10
AVAVAeroVironmen20200512A23.4122.603.413.8719.2018.73
AVBAvalonBay Co20200512A10.769.746.527.343.222.40
AVCOAvalon Globo20200512A105.4884.5984.3784.140.220.45
AVCTAmerican Vir20200512A171.23124.69123.40125.171.30-0.47
AVDAmerican Van20200512A115.2871.2233.1439.7538.0731.47
AVDEAvantis Inte20200512ETF31.8918.6018.9718.35-0.370.25
AVDVAvantis Inte20200512ETF22.8612.5210.229.852.302.67
AVEMAvantis Emer20200512ETF13.6110.7810.5810.930.20-0.15
AVEOAVEO Pharmac20200512A68.7941.3518.0416.7323.3224.62
AVGOBroadcom Inc20200512A7.125.911.882.494.033.42
AVGRAvinger, Inc20200512A105.36111.9080.9580.8130.9431.11
AVIDAvid Technol20200512A28.9624.6812.038.7612.6515.91
AVLRAvalara, Inc20200512A25.2731.2244.4726.92-13.254.29
AVNSAvanos Medic20200512A24.999.612.524.527.095.08
AVNWAviat Networ20200512A340.62113.6062.5874.0851.0339.52
AVROAVROBIO, Inc20200512A108.1254.5823.6623.0030.9231.58
AVTAvnet, Inc.20200512A14.6513.434.083.529.359.91
AVTRAvantor, Inc20200512A13.116.390.801.515.594.88
AVUSAvantis U.S.20200512ETF11.685.375.225.380.15-0.01
AVUVAvantis U.S.20200512ETF20.9411.548.959.482.582.06
AVXLAnavex Life20200512A46.9133.0010.0712.4822.9420.52
AVYAvery Dennis20200512A14.355.613.053.312.562.30
AVYAAvaya Holdin20200512A12.7312.062.222.939.839.13
AWAYETFMG Travel20200512ETF89.19136.5981.4281.8655.1754.73
AWIArmstrong Wo20200512A19.214.61-1.40-0.686.015.29
AWKAmerican Wat20200512A8.487.764.404.553.363.21
AWRAmerican Sta20200512A18.6210.163.293.826.876.34
AWTMAware Ultra-20200512ETF24.93
AWXAvalon Holdi20200512A186.04157.1882.1782.1775.0175.01
AXAxos Financi20200512A28.6211.683.323.998.367.69
AXASAbraxas Petr20200512A30.1440.4725.5528.7714.9211.72
AXDXAccelerate D20200512A35.8741.8118.0120.1423.8021.67
AXEAnixter Inte20200512A11.676.412.743.053.673.36
AXGNAxogen, Inc.20200512A33.0417.55-6.50-3.6424.0521.20
AXGTAxovant Gene20200512A90.6651.2915.7416.2335.5535.06
AXJLWisdomTree A20200512ETF45.1830.1115.3915.5114.7314.60
AXLAmerican Axl20200512A18.9717.041.634.8415.4212.22
AXLAAxcella Heal20200512A80.3651.0110.5516.0340.4734.98
AXNXAxonics Modu20200512A36.0427.179.9212.4517.2614.72
AXPAmerican Exp20200512A3.133.680.612.203.071.48
AXRAMREP Corpor20200512A1041.35228.13228.13228.130.000.00
AXSAxis Capital20200512A11.467.223.894.223.333.00
AXSMAxsome Thera20200512A21.5813.524.596.418.937.12
AXTAAxalta Coati20200512A6.255.230.210.745.014.49
AXTIAXT Inc20200512A48.9029.2413.2214.7316.0214.51
AXUAlexco Resou20200512A58.41235.59188.41186.8647.8949.11
AYAtlantica Yi20200512A13.036.540.451.386.095.15
AYIAcuity Brand20200512A15.916.97-1.41-1.468.378.43
AYTUAytu BioScie20200512A61.2547.5931.5628.5416.0319.05
AYXAlteryx, Inc20200512A13.568.042.513.105.524.94
AZOAutoZone, In20200512A22.949.674.554.624.514.11
AZPNAspen Techno20200512A13.404.252.961.901.302.35
AZREAzure Power20200512A96.5569.155.2432.7363.9136.43
AZRXAzurRx BioPh20200512A147.70125.5893.7693.5331.8232.05
AZZAZZ Inc.20200512A36.1413.87-0.770.6714.6413.20
BBarnes Group20200512A27.4612.524.014.988.517.54
BABoeing Compa20200512A3.893.512.042.101.471.41
BABInvesco Taxa20200512ETF17.9010.9710.0710.250.900.72
BACBank of Amer20200512A4.505.591.472.974.132.62
BAHBooz Allen H20200512A7.083.391.681.741.711.65
BALiPath Series20200512ETN152.6672.3248.9650.9123.3721.41
BAMBrookfield A20200512A4.185.312.632.822.682.49
BANCBanc of Cali20200512A30.2617.514.045.8313.4711.69
BANDBandwidth In20200512A22.9210.314.545.445.784.87
BANFBancfirst Co20200512A60.1530.8013.289.8917.5220.91
BANRBanner Corp.20200512A34.0914.777.657.407.127.37
BANXStoneCastle20200512A231.4776.9059.4559.4517.4517.45
BAPCredicorp LT20200512A18.186.912.082.574.824.34
BAPRInnovator S&20200512ETF48.9626.5124.4124.412.092.09
BASIBioanalytica20200512A400.49206.03100.99104.62105.04101.41
BATLBattalion Oi20200512A230.40161.7479.1279.4182.6282.33
BATRALiberty Medi20200512A45.6624.158.669.3215.4914.83
BATRKLiberty Medi20200512A35.5021.3710.5310.6010.8410.78
BATTAmplify Adva20200512ETF57.4921.3820.5720.600.810.79
BAUGInnovator S&20200512ETF121.1939.6139.5139.120.100.49
BAXBaxter Inter20200512A4.763.320.101.303.232.02
BBBlackBerry L20200512A21.8022.5212.3614.0910.168.44
BBAXJPMorgan Bet20200512ETF16.088.296.527.001.771.30
BBBYBed Bath & B20200512A16.7613.604.334.529.279.08
BBCVirtus LifeS20200512ETF84.72133.52127.48128.316.045.21
BBCAJPMorgan Bet20200512ETF13.748.568.737.93-0.160.63
BBCPConcrete Pum20200512A104.29115.4662.4366.8253.0348.65
BBDCBarings BDC,20200512A68.5740.1429.4329.6710.7010.47
BBEUJPMorgan Bet20200512ETF6.743.940.961.692.982.25
BBGIBeasley Broa20200512A129.14265.75243.77247.1921.9818.56
BBHVanEck Vecto20200512ETF8.7715.7716.5014.34-0.741.42
BBIBrickell Bio20200512A169.58170.91138.14142.6232.7728.29
BBINJPMorgan Bet20200512ETF21.2920.3720.3720.370.000.00
BBIOBridgeBio Ph20200512A67.0130.2711.4314.3618.8415.91
BBJPJPMorgan Bet20200512ETF9.192.962.162.210.800.74
BBPVirtus LifeS20200512ETF35.6265.1549.1055.7016.059.45
BBQBBQ Holdings20200512A370.731032.09165.73163.08866.36869.01
BBREJPMorgan Bet20200512ETF10.035.74-0.912.266.653.48
BBSAJPMorgan Bet20200512ETF8.4822.3414.9614.967.387.38
BBSIBarrett Busi20200512A101.4551.3719.9427.0031.4424.37
BBUBrookfield B20200512A73.3445.7927.4428.9618.3516.83
BBUSJPMorgan Bet20200512ETF5.163.31-1.610.644.922.68
BBWBuild-A-Bear20200512A89.9566.0531.8229.1434.2336.92
BBXBBX Capital20200512A95.0888.8127.9228.9860.8959.84
BBYBest Buy Com20200512A6.684.531.692.072.842.46
BCBrunswick Co20200512A15.638.131.041.377.106.76
BCBPBCB Bancorp20200512A51.8438.5016.1417.0322.3621.47
BCCBoise Cascad20200512A25.1112.435.275.607.166.83
BCDAberdeen Sta20200512ETF32.8341.3841.3841.380.000.00
BCDABioCardia, I20200512A306.00257.0217.3817.38239.64239.64
BCEBCE, Inc.20200512A2.733.091.561.581.541.52
BCEIBONANZA CREE20200512A32.7114.292.394.4811.909.81
BCELAtreca, Inc.20200512A153.1571.2825.2833.0746.0038.20
BCIAberdeen Sta20200512ETF37.4638.3317.8817.7620.4620.57
BCLIBrainstorm C20200512A36.2023.763.475.1320.2818.63
BCMiPath Pure B20200512ETN130.0081.7637.5838.4844.1943.29
BCMLBayCom Corp20200512A213.8677.9484.3073.76-6.364.18
BCOThe Brink's20200512A15.587.253.424.143.833.11
BCOMB Communicat20200512A472.36243.40218.80218.8024.6024.60
BCORBlucora, Inc20200512A24.2416.70-1.292.5317.9913.98
BCOVBrightcove,20200512A35.4617.091.222.5615.8714.53
BCOW1895 Bancorp20200512A898.84344.86357.27357.27-12.41-12.41
BCPCBalchem Corp20200512A49.5219.6013.2113.856.385.74
BCRXBioCryst Pha20200512A17.7321.444.4210.1217.0411.33
BCSFBain Capital20200512A56.3150.0127.4027.0222.6122.99
BCTFBancorp 34,20200512A932.05561.51561.51561.510.000.00
BDCBelden Inc.20200512A22.5411.263.684.167.587.10
BDCSUBS AG Excha20200512ETN99.1557.5234.6655.0122.852.51
BDCYETRACS 2xMon20200512ETN267.4769.3934.0280.7035.37-11.31
BDCZETRACS Wells20200512ETN65.7473.8055.5355.5418.2718.26
BDECInnovator S&20200512ETF84.3761.0053.2256.797.774.21
BDGEBridge Banco20200512A69.3250.1813.2515.6536.9234.53
BDLFlanigan's E20200512A100.9283.4283.8583.85-0.43-0.43
BDNBrandywine R20200512A12.2711.315.245.536.085.78
BDRBlonder Tong20200512A913.41858.66817.93817.9340.7440.74
BDSIBioDelivery20200512A20.2018.202.453.5915.7514.61
BDTXBlack Diamon20200512A169.95169.1771.8075.6997.3793.48
BDXBecton, Dick20200512A6.915.792.272.543.533.25
BEBloom Energy20200512A27.3423.429.928.4913.5014.93
BEAMBeam Therape20200512A99.5061.8039.0847.3622.7214.44
BEATBioTelemetry20200512A22.8513.712.422.8611.2910.86
BECNBeacon Roofi20200512A23.9416.45-0.27-0.1016.7216.55
BELFABel Fuse Inc20200512A728.62483.75166.60166.60317.16317.16
BELFBBel Fuse Inc20200512A112.98102.0115.2820.7986.7381.22
BENFranklin Res20200512A6.198.132.403.635.734.51
BEPBrookfield R20200512A12.2612.807.036.045.776.76
BERYBerry Global20200512A7.736.723.734.502.992.23
BFABrown-Forman20200512A42.3324.5719.1318.035.446.54
BFBBrown-Forman20200512A7.678.971.842.627.136.36
BFAMBRIGHT HORIZ20200512A21.859.045.455.693.593.35
BFCBank First C20200512A221.63113.84101.05112.2912.781.54
BFEBInnovator S&20200512ETF67.8628.8829.4838.09-0.61-9.21
BFINBankFinancia20200512A153.2784.3368.4469.4915.9014.85
BFITGlobal X Hea20200512ETF36.8720.5214.2621.126.27-0.60
BFORBarron's 40020200512ETF28.0315.0214.1713.980.851.04
BFSSaul Centers20200512A84.6841.1621.6122.9419.5518.22
BFSTBusiness Fir20200512A116.5960.0035.7228.1624.2831.84
BFYTBenefytt Tec20200512A62.5534.1315.6119.0418.5215.09
BGBunge Limite20200512A9.754.852.402.052.452.80
BGCPBGC Partners20200512A38.0031.0414.7711.1216.2619.91
BGFVBig 5 Sporti20200512A135.3286.1960.2152.6925.9733.50
BGGBriggs & Str20200512A53.5342.9415.3015.9127.6427.03
BGIBirks Group20200512A414.55370.36379.95379.95-9.59-9.59
BGRNiShares Glob20200512ETF32.7020.5719.9920.010.580.56
BGSB&G Foods, I20200512A17.6214.8010.534.364.2810.44
BGSFBG Staffing20200512A111.9153.4726.4933.8226.9819.65
BHBiglari Hold20200512A233.00104.6484.9785.9719.6618.67
BHABiglari Hold20200512A0.1930.06
BHATBlue Hat Int20200512A186.51153.39140.68141.7312.7111.66
BHBBar Harbor B20200512A247.38106.3476.0275.8830.3130.45
BHCBausch Healt20200512A6.406.440.680.865.765.58
BHEBenchmark El20200512A24.017.692.253.385.444.31
BHFBrighthouse20200512A17.7111.633.684.097.957.55
BHLBBerkshire Hi20200512A19.5622.4510.2111.5412.2310.91
BHRBraemar Hote20200512A61.7043.9414.2717.6929.6726.25
BHTGBioHiTech Gl20200512A305.76365.23343.36343.3621.8721.87
BHVNBiohaven Pha20200512A21.4512.383.944.588.447.80
BIBProShares Ul20200512ETF6.975.931.681.604.254.33
BIBLInspire 10020200512ETF41.4328.9427.5027.501.441.44
BICKFirst Trust20200512ETF135.6184.1467.5767.5716.5616.56
BIGBig Lots, In20200512A12.447.993.433.164.574.83
BIIBBiogen Inc.20200512A8.046.322.722.933.603.39
BILSPDR Bloombe20200512ETF1.090.890.890.890.000.00
BILLBill.com Hol20200512A66.2329.3215.5019.7713.819.54
BIMIBOQI Interna20200512A68.4553.9331.0735.0122.8618.92
BIOBio-Rad Labo20200512A37.1616.388.159.148.237.23
BIOCBiocept, Inc20200512A33.9141.6631.6534.9510.016.71
BIOLBiolase, Inc20200512A98.1898.2483.8895.4514.362.80
BIOXBioceres Cro20200512A229.11181.58172.14160.339.4421.25
BIPBrookfield I20200512A8.7822.611.534.4421.0718.17
BIPCBrookfield I20200512A26.3517.2915.3614.901.932.39
BISProShares Ul20200512ETF12.4810.364.565.905.804.45
BIVVanguard Int20200512ETF3.322.622.302.250.320.38
BIZDVanEck Vecto20200512ETF50.8126.0022.7223.293.282.71
BJBJs Wholesal20200512A11.356.882.623.484.263.41
BJANInnovator S&20200512ETF41.1117.9512.3712.275.585.68
BJKVanEck Vecto20200512ETF80.9037.8531.6133.056.244.80
BJRIBJ's Restaur20200512A29.5819.152.367.9816.7911.17
BJULInnovator S&20200512ETF50.5817.7320.9221.39-3.19-3.66
BJUNInnovator S&20200512ETF62.2816.84-20.034.2036.8612.63
BKBank of New20200512A3.285.102.313.272.791.85
BKCCBlackRock Ca20200512A52.87133.8570.76120.1763.0913.67
BKDBrookdale Se20200512A35.4727.4410.4011.6717.0415.77
BKEThe Buckle,20200512A22.1610.013.824.006.196.01
BKEPBlueknight E20200512A154.44124.4195.9296.2628.4928.16
BKFiShares MSCI20200512ETF18.0913.5013.2013.680.29-0.18
BKHBlack Hills20200512A15.779.122.743.086.376.03
BKIBlack Knight20200512A9.996.544.534.422.022.12
BKLNInvesco Seni20200512ETF4.803.432.362.721.060.70
BKNGBooking Hold20200512A19.507.793.524.153.953.35
BKRBaker Hughes20200512A7.295.440.331.215.114.23
BKSCBank of Sout20200512A575.70346.99309.81318.3937.1828.61
BKTIBK Technolog20200512A183.5652.12-1.07-1.0753.1953.19
BKUBankunited,20200512A13.0310.356.907.113.453.24
BKYIBIO-key Inte20200512A160.2899.4883.9884.0515.5015.43
BLBlackLine, I20200512A18.458.381.931.736.446.64
BLBDBlue Bird Co20200512A52.8928.113.835.8024.2822.31
BLCMBellicum Pha20200512A103.0684.3241.4142.9242.9241.40
BLCNReality Shar20200512ETF78.4940.6538.8838.811.771.84
BLDTopBuild Cor20200512A24.438.952.254.216.704.74
BLDPBallard Powe20200512A12.2412.941.981.7110.9611.23
BLDRBuilders Fir20200512A13.947.160.761.116.416.05
BLESInspire Glob20200512ETF41.078.979.158.89-0.180.08
BLFSBioLife Solu20200512A56.7143.1519.9220.6323.2322.52
BLHYVirtus Newfl20200512ETF372.83
BLINBridgeline D20200512A148.29104.74125.55124.52-20.81-19.78
BLKBlackrock, I20200512A10.495.952.113.183.842.77
BLKBBlackbaud, I20200512A24.208.631.942.396.696.25
BLLBall Corpora20200512A6.2411.2712.0911.30-0.82-0.03
BLMNBloomin' Bra20200512A13.3510.420.772.429.658.01
BLNKBlink Chargi20200512A93.5679.4727.0149.3752.4630.10
BLOKAmplify Tran20200512ETF23.0010.426.917.813.522.62
BLPHBellerophon20200512A78.3856.8219.5522.2837.2734.54
BLUBELLUS Healt20200512A53.7031.8611.0811.3820.7820.47
BLUEbluebird bio20200512A17.8910.823.233.427.607.40
BLVVanguard Lon20200512ETF8.4211.908.098.223.823.68
BLXBanco Latino20200512A50.5727.393.046.3624.3621.03
BMARInnovator S&20200512ETF47.8731.6214.8414.8416.7716.77
BMCHBMC Stock Ho20200512A23.247.422.392.295.035.13
BMIBadger Meter20200512A30.9112.413.774.758.657.67
BMLPDorsey Wrigh20200512ETF142.78100.9775.7486.6725.2414.31
BMOBank of Mont20200512A4.093.302.341.960.961.34
BMRABIOMERICA IN20200512A54.4929.9913.3218.8416.6711.16
BMRCBank of Mari20200512A120.28106.9298.61100.088.316.84
BMRNBioMarin Pha20200512A10.456.214.033.972.172.23
BMTCBryn Mawr Ba20200512A63.4831.2015.1316.8516.0814.35
BMYBristol-Myer20200512A1.703.751.832.881.920.87
BNDVanguard Tot20200512ETF1.161.101.010.830.090.27
BNDCFlexShares C20200512ETF29.0762.9481.5282.03-18.58-19.10
BNDWVanguard Tot20200512ETF10.237.726.096.141.641.58
BNDXVanguard Tot20200512ETF1.761.732.042.02-0.30-0.29
BNEDBarnes & Nob20200512A76.4161.0030.0731.2030.9329.80
BNFTBenefitfocus20200512A30.9718.6210.219.478.429.15
BNGOBionano Geno20200512A62.2166.1133.8642.3732.2423.76
BNKDMicroSectors20200512ETN31.7115.939.7712.676.163.26
BNKOMicroSectors20200512ETN456.7447.3436.5947.3410.750.00
BNKUMicroSectors20200512ETN39.7725.0416.7918.628.256.42
BNKZMicroSectors20200512ETN46.47
BNOVInnovator S&20200512ETF46.6613.331.051.4412.2711.89
BNSBank of Nova20200512A3.033.461.731.761.731.70
BNSOBonso Electr20200512A776.91500.37500.37500.370.000.00
BOCHBank of Comm20200512A86.1649.3627.7618.9721.6030.39
BOCTInnovator S&20200512ETF90.9060.9155.2157.655.703.26
BOHBank of Hawa20200512A23.049.903.494.346.405.56
BOKFBOK Financia20200512A27.2516.437.457.878.988.59
BOMNBoston Omaha20200512A52.0743.9026.3430.0317.5613.87
BONDPIMCO Active20200512ETF6.513.703.553.540.150.15
BOOMDMC Global I20200512A48.5341.055.437.2535.6233.81
BOOTBoot Barn Ho20200512A21.3311.825.066.726.775.10
BORRBorr Drillin20200512A84.6763.0451.7655.7811.367.33
BOSCB.O.S. Bette20200512A227.31335.91257.24260.9478.6774.98
BOSSGlobal X Fou20200512ETF74.9144.5744.6644.57-0.090.00
BOTJBank of the20200512A134.54179.31187.05187.05-7.74-7.74
BOTZGlobal X Fun20200512ETF4.898.622.566.616.072.01
BOUTInnovator IB20200512ETF141.8773.3074.4364.84-1.138.47
BOXBOX, INC.20200512A7.265.450.050.735.404.71
BOXLBoxlight Cor20200512A253.35254.68222.64226.0532.0528.63
BPFHBoston Priva20200512A23.7224.5215.0114.569.519.96
BPMCBlueprint Me20200512A26.7013.885.316.088.577.80
BPMPBP Midstream20200512A44.0123.949.078.8214.8715.12
BPMXBioPharmX Co20200512A65.19115.75-10.13-58.95125.88174.70
BPOPPopular Inc20200512A14.126.522.702.783.823.74
BPRNThe Bank of20200512A223.60128.22114.88115.3413.3412.88
BPTBP Prudhoe B20200512A80.4544.8225.0825.1319.7419.69
BPTHBio-Path Hol20200512A125.15103.7563.6271.1440.1432.62
BPYBrookfield P20200512A11.5112.896.613.906.278.98
BPYUBrookfield P20200512A19.4816.289.2610.077.016.21
BRBroadridge F20200512A8.714.811.361.853.462.96
BRBRBellRing Bra20200512A47.9329.0718.2120.5610.868.51
BRBSBlue Ridge B20200512A582.09522.03465.79526.0956.24-4.06
BRCBrady Corpor20200512A24.289.223.844.465.384.76
BREWCraft Brew A20200512A18.3011.06-6.24-4.3217.3015.38
BRFVanEck Vecto20200512ETF79.8960.9245.4550.4615.4710.46
BRGBluerock Res20200512A49.4055.4410.2813.1245.1642.31
BRIDBridgford Fo20200512A335.15207.03160.96175.3846.0731.65
BRKABerkshire Ha20200512A0.020.000.120.010.000.00
BRKBBERKSHIRE HA20200512A1.981.290.760.800.530.49
BRKLBrookline Ba20200512A23.1112.725.886.156.846.57
BRKRBruker Corpo20200512A13.164.842.061.072.773.76
BRKSBrooks Autom20200512A17.2013.245.174.528.078.72
BRMKBroadmark Re20200512A27.6523.2111.7314.6811.488.54
BRNBarnwell Ind20200512A204.34142.07130.50130.6611.5711.41
BROBrown & Brow20200512A5.903.792.021.961.781.83
BROGBrooge Energ20200512A570.37493.80490.67492.183.131.61
BRPBRP Group, I20200512A92.8251.7934.0636.1617.7315.63
BRPABig Rock Par20200512A0.32
BRQSBorqs Techno20200512A273.86228.53192.24191.8836.2936.64
BRTBRT Apartmen20200512A81.6733.0312.7913.7020.2419.32
BRXBRIXMOR PROP20200512A10.107.820.722.537.105.29
BRYBerry Corpor20200512A76.5247.3033.0932.9014.2114.41
BRZUDirexion Dai20200512ETF11.746.311.431.564.874.74
BSAEInvesco Bull20200512ETF33.298.92-14.69-14.6923.6123.61
BSBEInvesco Bull20200512ETF23.8533.9619.1719.1714.7914.79
BSBKBogota Finan20200512A245.04137.93128.51129.789.428.15
BSCEInvesco Bull20200512ETF61.4235.5535.5535.550.000.00
BSCKInvesco Bull20200512ETF6.294.502.322.082.182.42
BSCLInvesco Bull20200512ETF7.584.552.352.302.202.25
BSCMInvesco Bull20200512ETF9.2013.1612.7712.790.390.37
BSCNInvesco Bull20200512ETF23.429.035.418.633.620.40
BSCOInvesco Bull20200512ETF9.825.934.274.691.661.23
BSCPInvesco Bull20200512ETF12.309.222.172.377.056.86
BSCQInvesco Bull20200512ETF24.4312.8412.3412.420.500.41
BSCRInvesco Bull20200512ETF44.3034.3733.4733.060.901.31
BSCSInvesco Bull20200512ETF34.3933.8330.7733.053.060.79
BSCTInvesco Bull20200512ETF53.8522.9922.9922.990.000.00
BSDEInvesco Bull20200512ETF76.9961.3461.3461.340.000.00
BSEPInnovator S&20200512ETF63.3332.7632.7632.760.000.00
BSETBassett Furn20200512A79.0954.32-25.24-12.9979.5667.31
BSGMBioSig Techn20200512A55.2538.9113.2716.8325.6522.10
BSIGBrightSphere20200512A34.4959.8237.1932.5422.6527.30
BSJKInvesco Bull20200512ETF7.436.106.016.010.090.09
BSJLInvesco Bull20200512ETF10.7217.742.973.2514.7714.49
BSJMInvesco Bull20200512ETF13.976.925.135.451.791.47
BSJNInvesco Bull20200512ETF14.607.777.456.570.311.20
BSJOInvesco Bull20200512ETF44.7429.7528.2529.311.500.44
BSJPInvesco Bull20200512ETF20.9810.6911.3911.35-0.70-0.66
BSJQInvesco Bull20200512ETF31.2122.0320.7120.711.321.32
BSJRInvesco Bull20200512ETF50.133.203.203.200.000.00
BSMBlack Stone20200512A53.5753.3735.2029.2618.1724.11
BSMLInvesco Bull20200512ETF55.5459.0459.0459.040.000.00
BSMMInvesco Bull20200512ETF100.3269.0969.0969.090.000.00
BSMNInvesco Bull20200512ETF98.1828.9928.9928.990.000.00
BSMOInvesco Bull20200512ETF97.2634.2034.2034.200.000.00
BSMPInvesco Bull20200512ETF97.0298.0196.8596.851.161.16
BSMQInvesco Bull20200512ETF80.7463.4663.4663.460.000.00
BSMRInvesco Bull20200512ETF94.0161.4361.3861.380.050.05
BSMSInvesco Bull20200512ETF94.6763.8063.8063.800.000.00
BSMTInvesco Bull20200512ETF94.2770.7670.7670.760.000.00
BSQRBSQUARE Corp20200512A547.48396.43307.11324.2889.3272.15
BSRRSierra Banco20200512A121.1758.6436.4938.0222.1520.62
BSTCBioSpecifics20200512A204.2886.5366.5268.8720.0117.66
BSVVanguard Sho20200512ETF1.251.580.890.990.680.59
BSVNBank7 Corp.20200512A250.37247.08192.01189.5355.0757.55
BSXBoston Scien20200512A2.943.602.032.161.571.45
BTAIBioXcel Ther20200512A97.4653.2521.1233.8932.1319.36
BTALAGFiQ U.S. M20200512ETF26.0942.526.877.0635.6535.47
BTEBaytex Energ20200512A48.1949.9332.6335.1117.3014.82
BTECPrincipal He20200512ETF39.0615.00-16.7313.5731.741.43
BTGB2Gold Corp.20200512A19.0116.977.968.698.988.27
BTNBallantyne S20200512A281.45203.15169.53171.0833.6132.07
BTUPeabody Ener20200512A28.9828.934.025.6224.9123.30
BTYSiPath Series20200512ETF47.93
BUGGlobal X Cyb20200512ETF55.1849.5146.4547.613.071.90
BULPacer US Cas20200512ETF45.6422.4418.1522.414.280.02
BURLBURLINGTON S20200512A14.447.113.073.234.043.88
BUSEFirst Busey20200512A45.5224.028.519.9715.5014.04
BUYUSCF SummerH20200512ETF142.16188.66189.97189.97-1.32-1.32
BUYZFranklin Dis20200512ETF153.4051.9536.7947.7815.164.18
BVBrightView H20200512A68.5116.7469.5963.75-52.85-47.01
BVALBrand Value20200512ETF23.5310.5012.0512.54-1.55-2.04
BVSNBroadvision20200512A155.2173.9041.6741.6732.2332.23
BWBabcock & Wi20200512A80.5381.8056.4566.0925.3515.71
BWABorgWarner I20200512A5.017.723.773.983.963.77
BWBBridgewater20200512A184.80110.2449.6855.9060.5654.33
BWENBroadwind En20200512A89.75205.76110.83108.6394.9397.13
BWFGBankwell Fin20200512A186.77103.8669.3469.6134.5234.25
BWLABowl America20200512A477.75230.7581.04140.55149.7190.20
BWMXBetterware d20200512A399.70464.18464.18464.180.000.00
BWXSPDR Bloombe20200512ETF14.5819.166.266.2712.9012.89
BWXTBWX Technolo20200512A10.366.984.304.812.692.18
BWZSPDR Bloombe20200512ETF45.1031.5847.4347.43-15.85-15.85
BXThe Blacksto20200512A3.262.231.751.830.480.39
BXCBlueLinx Hol20200512A83.8445.427.489.0037.9436.42
BXGBluegreen Va20200512A133.0479.0844.3255.8534.7723.23
BXMTBlackstone M20200512A10.006.823.064.243.772.59
BXPBoston Prope20200512A10.796.622.953.793.682.83
BXRXBaudax Bio,20200512A65.6949.5016.9929.0132.5120.49
BXSBancorpSouth20200512A17.566.871.502.055.374.82
BYByline Banco20200512A19.5226.5216.3818.2410.148.28
BYDBoyd Gaming20200512A12.4810.712.384.138.346.59
BYFCBroadway Fin20200512A765.41281.94273.73273.738.218.21
BYLDiShares Yiel20200512ETF12.809.367.647.511.721.85
BYNDBeyond Meat,20200512A11.416.952.983.613.973.35
BYSIBeyondSpring20200512A147.40303.71177.17168.47126.54135.25
BZHBeazer Homes20200512A29.9814.676.246.388.438.29
BZQProShares Ul20200512ETF9.505.743.862.481.873.26
CCitigroup In20200512A2.432.931.801.791.131.13
CAAPCorporacion20200512A128.01145.49-4.6436.57150.13108.92
CAASChina Automo20200512A270.45359.74171.85282.03187.8877.70
CABACabaletta Bi20200512A87.6168.1928.6942.3939.5025.80
CACCamden Natio20200512A70.7648.5510.9011.2637.6537.29
CACCCredit Accep20200512A42.9818.866.516.5312.3412.33
CACGClearBridge20200512ETF45.9225.3426.0125.34-0.670.00
CACICACI INTERNA20200512A36.8713.606.497.437.116.18
CADECadence Banc20200512A18.6530.7019.5315.1511.2415.62
CAECAE INC20200512A11.226.480.520.765.965.72
CAGConagra Bran20200512A3.475.502.312.203.193.31
CAHCardinal Hea20200512A5.976.741.552.335.194.41
CAICAI Internat20200512A72.5639.2614.8420.8824.4218.38
CAKECheesecake F20200512A11.0311.35-2.722.4214.068.92
CALCaleres Inc20200512A23.1923.2014.1518.139.055.07
CALACalithera Bi20200512A35.8624.7910.5712.3514.2212.44
CALFPacer US Sma20200512ETF17.6012.019.7013.122.31-1.11
CALMCal-Maine Fo20200512A14.548.360.662.357.706.01
CALXCALIX, INC.20200512A20.2913.022.772.1410.2510.88
CAMPCalAmp Corp.20200512A25.2448.81-0.362.6449.1846.18
CAMTCamtek Ltd20200512A41.6524.814.918.0719.9016.74
CAPEiPath Shille20200512ETN110.2569.6268.3069.481.330.14
CAPLCrossAmerica20200512A297.37383.68302.60332.3681.0851.32
CAPRCapricor The20200512A70.5460.2433.9446.8426.2913.39
CARAvis Budget20200512A10.128.120.752.297.375.83
CARACara Therape20200512A30.3020.18-1.191.0121.3819.17
CARECARTER BANK20200512A72.2139.5529.5637.199.982.36
CARGCarGurus, In20200512A14.198.600.320.078.298.53
CARRCarrier Glob20200512A7.187.853.066.704.791.15
CARSCars.com Inc20200512A23.6121.976.237.5715.7414.40
CARVCarver Banco20200512A647.93132.59113.22113.2219.3619.36
CARZFirst Trust20200512ETF99.7537.6537.8037.67-0.15-0.03
CASACasa Systems20200512A33.6526.20-6.55-4.3632.7430.56
CASHMeta Financi20200512A28.2614.797.597.347.217.45
CASICASI Pharmac20200512A78.6687.1225.8024.3461.3262.77
CASSCass Informa20200512A85.3940.1120.7021.8519.4118.26
CASYCasey's Gene20200512A19.106.671.563.255.113.42
CATCaterpillar20200512A3.784.640.042.324.602.33
CATBCatabasis Ph20200512A45.9134.1714.4215.4019.7518.77
CATHGlobal X S&P20200512ETF10.636.301.072.045.234.26
CATMCardtronics20200512A24.6615.383.275.4812.109.90
CATOCATO CORP20200512A40.6716.305.236.5911.079.72
CATSCatasys Inc.20200512A42.0426.847.7611.4419.0815.40
CATYCathay Gener20200512A17.247.972.603.205.374.77
CBChubb Limite20200512A5.732.951.491.551.461.39
CBANColony Bankc20200512A557.20189.70100.04115.2489.6774.46
CBATCBAK Energy20200512A349.45230.20204.72205.3825.4824.81
CBAYCymabay Ther20200512A23.1523.695.808.9917.9014.72
CBBCincinnati B20200512A7.505.891.381.874.504.00
CBFVCB Financial20200512A251.19144.74120.10119.2324.6425.51
CBIOCatalyst Bio20200512A56.6838.1418.4117.6119.7320.53
CBLCBL& Associa20200512A46.7145.7029.6533.0516.1012.67
CBLICleveland Bi20200512A143.16107.3762.4282.1644.9525.21
CBMBCBM Bancorp,20200512A568.32232.00232.00232.000.000.00
CBMGCellular Bio20200512A81.0243.698.6914.7635.0128.93
CBNKCapital Banc20200512A531.41142.31102.85105.0139.4637.30
CBOECboe Global20200512A11.015.652.902.692.752.96
CBONVanEck Vecto20200512ETF109.0573.9373.9373.930.000.00
CBPOChina Biolog20200512A44.3216.3210.589.895.746.43
CBRECBRE GROUP,20200512A8.287.631.822.615.815.02
CBRLCracker Barr20200512A20.8412.284.764.597.537.69
CBSHCommerce Ban20200512A14.339.334.324.975.014.36
CBTCabot Corpor20200512A27.9116.063.3110.2812.775.79
CBTXCBTX, Inc. C20200512A93.1988.5857.7163.2830.8825.31
CBUCommunity Ba20200512A18.5510.223.915.136.315.09
CBZCBIZ, Inc.20200512A20.8320.369.0210.1411.3510.22
CCThe Chemours20200512A11.018.414.184.354.234.06
CCACCITIC Capita20200512A361.76358.52358.52358.520.000.00
CCAPCrescent Cap20200512A360.11135.6756.5756.5779.0979.09
CCBCoastal Fina20200512A485.20200.73220.29200.77-19.56-0.04
CCCClarivate An20200512A27.4613.356.327.277.036.09
CCCLChina Cerami20200512A485.05388.55389.87391.06-1.32-2.50
CCDCalamos Dyna20200512A40.8339.3722.5324.9516.8414.42
CCEPCoca-Cola Eu20200512A7.545.780.420.385.365.40
CCFChase Corpor20200512A188.5189.3865.9066.0323.4923.35
CCHCollier Cree20200512A34.2429.0526.7426.832.322.22
CCICrown Castle20200512A6.738.484.294.464.194.02
CCJCameco Corpo20200512A9.389.785.505.374.284.41
CCKCrown Holdin20200512A8.363.852.142.371.711.48
CCLCarnival Cor20200512A7.408.640.032.418.616.23
CCLPCSI Compress20200512A149.52181.10106.73125.7274.3655.38
CCMPCabot Microe20200512A42.5525.699.5714.3916.1211.30
CCNECNB Financia20200512A115.4366.7939.5237.7627.2729.03
CCOClear Channe20200512A54.68102.8995.4296.157.476.74
CCOICogent Commu20200512A24.2112.525.556.726.975.80
CCORCore Alterna20200512ETF38.959.553.153.156.406.40
CCRCONSOL Coal20200512A140.09148.37125.51128.7922.8519.58
CCRCChina Custom20200512A796.59194.08174.35174.3519.7319.73
CCRNCross Countr20200512A52.5525.5311.3912.2114.1413.32
CCSCENTURY COMM20200512A29.4314.423.443.5410.9810.89
CCXChurchill Ca20200512A133.3736.10-31.52-31.5267.6267.62
CCXIChemoCentryx20200512A42.7629.1313.4314.2915.7014.84
CCXXChurchill Ca20200512A410.15438.33429.68434.348.664.00
CDAYCeridian HCM20200512A22.0911.193.713.157.478.03
CDCVictoryShare20200512ETF6.984.243.544.360.70-0.12
CDECoeur Mining20200512A24.0421.098.979.7612.1211.32
CDEVCentennial R20200512A24.3146.125.749.4240.3836.71
CDKCDK Global,20200512A11.555.30-1.13-1.176.436.47
CDLVictoryShare20200512ETF21.617.906.486.441.421.46
CDLXCardlytics,20200512A43.0628.1111.5312.4116.5715.69
CDMOAvid Bioserv20200512A38.0550.56-1.87-0.0952.4350.66
CDNACareDx, Inc.20200512A41.6125.624.113.1121.5122.53
CDNSCadence Desi20200512A4.169.075.335.053.744.02
CDORCondor Hospi20200512A97.2844.1625.9428.3118.2215.85
CDRCedar Realty20200512A38.0345.2828.4029.9916.8815.29
CDTXCidara Thera20200512A58.4539.593.516.0936.0733.50
CDWCDW Corporat20200512A10.3911.664.024.997.646.67
CDXCChromaDex Co20200512A43.4353.5530.2832.2323.2621.31
CDXSCodexis, Inc20200512A29.2315.702.774.8612.9310.84
CDZICADIZ, Inc.20200512A48.5628.5011.6313.2316.8715.27
CECelanese Cor20200512A12.728.480.520.537.967.95
CECECeco Environ20200512A69.5655.0910.9916.3444.1138.76
CEFSSaba Closed-20200512ETF46.1018.4817.9718.170.510.30
CEICamber Energ20200512A151.59132.33102.62105.9029.7126.43
CEIXCONSOL Energ20200512A40.7124.767.139.6917.6215.08
CELCellcom Isra20200512A112.9365.2030.2130.2134.9934.99
CELCCelcuity Inc20200512A463.44120.8694.88102.1325.9818.73
CELHCelsius Hold20200512A54.7257.7864.3743.85-6.6013.93
CELPCypress Envi20200512A392.63413.99185.51202.97228.48211.02
CEMBiShares J.P.20200512ETF28.7913.4810.159.913.333.58
CEMIChembio diag20200512A39.7727.4510.8311.9816.6315.48
CENTCentral Gard20200512A35.9017.8412.6313.035.214.81
CENTACentral Gard20200512A21.2711.904.003.317.898.59
CENXCentury Alum20200512A25.5020.999.627.5711.3813.43
CEPUCentral Puer20200512A168.16160.80-10.91-13.85171.71174.65
CEQPCrestwood Eq20200512A26.1320.254.586.8015.6613.44
CERCCerecor Inc.20200512A76.5459.8026.5228.1633.2831.65
CERNCerner Corp20200512A5.455.091.942.463.152.63
CERSCerus Corp20200512A18.7918.8311.6510.297.188.54
CETVCentral Euro20200512A26.2219.648.039.7211.619.92
CETXCEMTREX INC.20200512A67.9760.8644.8143.0516.0417.81
CEVACEVA Inc.20200512A33.7721.564.185.4717.3816.09
CEWWisdomTree20200512ETF32.059.429.429.420.000.00
CEYVictoryShare20200512ETF32.1423.4723.1923.190.280.28
CEZVictoryShare20200512ETF27.6127.5617.6827.229.880.34
CFCF Industrie20200512A8.4613.1011.1810.831.922.27
CFAVictoryShare20200512ETF7.865.475.285.420.190.05
CFBCrossFirst B20200512A89.3952.4931.3830.8421.1121.66
CFBICommunity Fi20200512A485.81410.34410.34410.340.000.00
CFBKCentral Fede20200512A253.03156.81-40.72-40.72197.53197.53
CFFACF Finance A20200512A37.79
CFFIC&F Financia20200512A825.71511.18329.01446.77182.1764.41
CFFNCapitol Fede20200512A14.5914.02-2.06-1.3016.0815.32
CFGCitizens Fin20200512A5.198.363.482.634.895.76
CFMSConformis, I20200512A107.79130.15104.91104.9825.2425.17
CFOVictoryShare20200512ETF6.393.543.553.57-0.01-0.04
CFRCullen/Frost20200512A20.7910.355.705.754.654.59
CFRXContraFect C20200512A87.0549.6938.3629.7511.3319.94
CFXColfax Corpo20200512A12.908.845.765.373.083.48
CGThe Carlyle20200512A7.906.571.110.125.476.45
CGACHINA GREEN20200512A365.21214.20156.81154.2457.4059.96
CGBDTCG BDC, Inc20200512A35.5635.2214.8016.4320.4218.80
CGCCanopy Growt20200512A12.4811.404.315.337.096.07
CGENCompugen Ltd20200512A25.2816.126.685.929.4410.20
CGIXCancer Genet20200512A263.31199.18154.10158.5445.0840.64
CGNXCognex Corp20200512A12.5713.093.633.109.469.99
CGOCalamos Glob20200512A88.9287.3389.08135.00-1.75-47.68
CGWInvesco S&P20200512ETF16.4611.927.209.854.722.07
CHADDirexion Dai20200512ETF7.634.744.274.500.470.25
CHAUDirexion Dai20200512ETF13.869.926.007.303.922.62
CHCIComstock Hol20200512A203.09108.5187.2487.2421.2821.28
CHCOCity Holding20200512A45.5218.216.906.7010.538.54
CHCTCommunity He20200512A52.7028.689.6511.7119.0316.97
CHDChurch & Dwi20200512A4.822.711.801.720.910.99
CHDNChurchill Do20200512A29.5913.394.353.269.0410.13
CHEChemed Corpo20200512A39.1415.323.465.7111.449.28
CHEFThe Chef's W20200512A15.5212.09-1.270.4613.3611.63
CHEKCheck-Cap Lt20200512A63.3486.3160.6962.3925.6223.93
CHEPAGFiQ U.S. M20200512ETF172.55
CHFSCHF Solution20200512A80.75109.9473.6559.9436.2949.99
CHGGCHEGG, INC.20200512A7.915.702.702.483.003.22
CHHChoice Hotel20200512A19.0611.254.675.186.596.07
CHICalamos Conv20200512A27.1213.996.996.917.007.08
CHICGlobal X MSC20200512ETF151.11128.3416.6916.69111.66111.66
CHIEGlobal X MSC20200512ETF256.2013.0113.0113.010.000.00
CHIHGlobal X MSC20200512ETF507.4183.7662.9379.5420.824.21
CHIIGlobal X MSC20200512ETF329.31171.62171.62171.620.000.00
CHIKGlobal X MSC20200512ETF184.14134.23130.30130.193.924.04
CHIMGlobal X MSC20200512ETF261.23145.94145.94145.940.000.00
CHIQGlobal X MSC20200512ETF48.6033.8220.4627.9113.375.92
CHIRGlobal X MSC20200512ETF172.46155.1193.20156.5861.91-1.48
CHISGlobal X MSC20200512ETF151.1699.9099.3199.310.580.58
CHIXGlobal X MSC20200512ETF28.9140.9126.7939.0414.111.87
CHKChesapeake E20200512A30.8730.3712.7016.9617.6713.42
CHKPCheck Point20200512A7.514.541.911.662.632.88
CHMAChiasma, Inc20200512A39.8630.345.977.7524.3722.59
CHMGChemung Fina20200512A434.57215.83149.99144.8365.8370.99
CHMICHERRY HILL20200512A51.0635.2819.4516.3315.8218.94
CHNALoncar China20200512ETF100.58105.29105.32103.74-0.031.55
CHNGChange Healt20200512A13.6412.353.023.649.348.72
CHNRChina Natura20200512A320.16238.88239.44239.44-0.55-0.55
CHPMCHP Merger C20200512A77.9640.9440.9440.940.000.00
CHRACharah Solut20200512A265.30183.69124.07149.6859.6234.01
CHRSCoherus BioS20200512A19.0012.313.823.498.498.82
CHRWC.H. Robinso20200512A5.458.231.672.096.566.14
CHSChicos FAS,20200512A78.5356.5734.9638.7621.6017.70
CHTRCharter Comm20200512A8.456.713.513.813.202.91
CHUYChuy's Holdi20200512A58.3138.6013.3612.3825.2426.21
CHWCalamos Glob20200512A26.4842.4720.5320.7321.9421.74
CHWYChewy, Inc.20200512A14.127.563.124.564.443.00
CHYCalamos Conv20200512A23.9417.3511.8612.375.494.98
CICIGNA Corpor20200512A8.715.703.153.442.552.26
CIACitizens, In20200512A66.4036.879.989.4226.8927.45
CIBRFirst Trust20200512ETF15.4510.087.588.512.501.57
CIDVictoryShare20200512ETF37.6555.2472.1872.18-16.94-16.94
CIDMCinedigm Cor20200512A427.82374.65250.09265.47124.56109.19
CIENCiena Corpor20200512A5.523.491.211.392.282.10
CIGIColliers Int20200512A34.9120.064.555.3715.5014.69
CIICCrescent Cap20200512A146.45128.72-14.70-14.70143.41143.41
CILVictoryShare20200512ETF40.315.138.215.13-3.090.00
CIMChimera Inve20200512A12.859.663.233.366.446.29
CINFCincinnati F20200512A10.149.035.194.763.834.27
CINRCINER RESOUR20200512A142.32110.5164.0488.5646.4721.95
CIOCITY OFFICE20200512A20.5412.466.215.596.266.87
CIRCIRCOR Inter20200512A50.5019.621.314.5318.3115.09
CITCIT Group In20200512A9.967.222.304.004.923.22
CIVBCivista Banc20200512A122.0277.0436.9042.1739.5333.65
CIXComp X Inter20200512A270.76187.68177.47174.8610.2112.82
CIZVictoryShare20200512ETF34.7819.0418.8718.880.160.16
CIZNCitizens Hol20200512A666.01439.12443.48443.46-4.35-4.34
CJJDChina Jo-Jo20200512A59.8648.227.045.0441.1843.18
CKHSeacor Holdi20200512A76.9632.8410.0211.4922.8221.35
CKPTCheckpoint T20200512A122.2588.8525.71-10.4863.1499.33
CKXCKX Lands, I20200512A569.98554.90214.97214.97339.93339.93
CLColgate-Palm20200512A2.428.216.036.092.192.13
CLARClarus Corpo20200512A97.2246.7220.5320.9526.1925.77
CLBCore Laborat20200512A24.0212.110.751.5511.3610.55
CLBKColumbia Fin20200512A50.6641.6715.0113.9326.6627.73
CLBSCaladrius Bi20200512A121.7684.8261.4062.7623.4222.06
CLCTCollectors U20200512A77.9452.5328.8119.3823.7233.15
CLDBCORTLAND BNC20200512A303.25166.2012.1439.92154.05126.28
CLDRCloudera, In20200512A12.2319.28-2.668.6021.9410.72
CLDTCHATHAM LODG20200512A24.2517.31-2.55-1.2919.8618.60
CLDXCelldex Ther20200512A69.9347.2528.7932.3318.4614.92
CLFCleveland-Cl20200512A21.8317.378.288.899.108.45
CLFDClearfield,20200512A115.3851.087.6514.0043.4337.08
CLGXCorelogic, I20200512A11.637.421.151.566.275.86
CLHClean Harbor20200512A28.059.031.633.107.405.94
CLIMack-Cali Re20200512A17.678.590.111.648.486.95
CLIRClearSign Te20200512A325.40303.56225.38289.2378.1714.32
CLIXProShares Lo20200512ETF22.7720.6916.1915.944.504.74
CLMTCalumet Spec20200512A125.5066.3445.0161.4821.324.86
CLNCColony Credi20200512A25.7725.0111.3813.5013.6311.52
CLNEClean Energy20200512A47.2134.3715.3916.0418.9818.33
CLNYColony Capit20200512A56.2999.4885.98108.9713.50-9.49
CLOUGlobal X Clo20200512ETF15.7810.252.258.708.001.55
CLPRClipper Real20200512A101.1476.07-0.597.3676.6668.72
CLPSCLPS Incorpo20200512A390.85317.79314.21314.213.583.58
CLPTClearPoint N20200512A332.03120.5182.1774.8938.3445.62
CLRCONTINENTAL20200512A10.3521.2410.7910.7610.4510.48
CLRBCellectar Bi20200512A96.9695.8375.0176.1520.8119.68
CLRGIQ Chaikin U20200512ETF17.9214.0914.0914.090.000.00
CLROClearOne, In20200512A348.61135.39135.32135.320.070.07
CLSCelestica, I20200512A18.7316.765.586.2711.1810.50
CLSDClearside Bi20200512A96.7866.9238.5627.8728.3639.05
CLSKCLEANSPARK I20200512A101.9967.6548.5053.4819.1314.15
CLSNCelsion Corp20200512A131.82126.76100.17103.9226.5924.19
CLTLInvesco Trea20200512ETF3.543.313.173.150.140.16
CLUBTown Sports20200512A136.49245.47220.42219.9625.0525.52
CLVSClovis Oncol20200512A12.2110.893.934.066.966.83
CLWClearwater P20200512A50.3024.103.234.8520.8719.25
CLWTEuro Tech Ho20200512A385.13360.04262.80262.8097.2497.24
CLXClorox Compa20200512A5.367.252.262.414.994.83
CLXTCalyxt, Inc.20200512A105.6362.537.538.4655.0054.08
CMCanadian Imp20200512A3.592.401.141.191.261.20
CMAComerica Inc20200512A9.745.981.312.404.673.58
CMBMCambium Netw20200512A568.09213.53141.76162.9871.7750.56
CMBSiShares CMBS20200512ETF105.9635.3128.1828.187.137.13
CMCCommercial M20200512A9.627.060.920.876.146.20
CMCLCaledonia Mi20200512A183.68143.30114.60118.6828.6924.62
CMCOColumbus McK20200512A56.9920.079.1610.0110.9110.07
CMCSAComcast Corp20200512A2.846.372.561.543.824.84
CMCTCIM Commerci20200512A160.2658.3160.6956.29-2.382.02
CMDCantel Medic20200512A24.8311.58-0.324.5211.907.06
CMDYiShares Bloo20200512ETF130.9689.76-7.77-8.1297.5397.88
CMECME Group In20200512A7.495.03-1.010.546.044.49
CMFiShares Cali20200512ETF6.303.372.082.581.290.79
CMGChipotle Mex20200512A16.067.723.694.374.013.32
CMICummins Inc.20200512A7.395.404.754.810.660.59
CMLSCumulus Medi20200512A55.6250.0423.1329.4226.9220.62
CMOCapstead Mor20200512A22.8320.173.114.8417.0715.34
CMPCompass Mine20200512A23.4311.256.475.384.775.87
CMPRCimpress PLC20200512A69.7120.7115.2915.155.425.56
CMRECostamare In20200512A27.4019.942.601.8017.3518.14
CMRXChimerix, In20200512A44.4730.190.113.0430.0827.15
CMSCMS Energy C20200512A3.233.191.901.721.301.48
CMTCore Molding20200512A160.09123.7376.5880.1747.1643.56
CMTLComtech Tele20200512A28.1014.911.101.0513.8113.86
CNXtrackers MS20200512ETF21.7915.3215.5015.32-0.180.00
CNACNA Financia20200512A21.658.853.023.435.835.41
CNATConatus Phar20200512A136.73119.3271.7092.2147.6227.10
CNBKACentury Banc20200512A139.1084.2444.3743.7139.8740.53
CNBSAmplify Seym20200512ETF57.7956.8046.1756.8010.630.00
CNCCentene Corp20200512A5.052.950.591.302.361.65
CNCEConcert Phar20200512A70.2137.8710.2110.9627.6726.91
CNCRLoncar Cance20200512ETF36.8417.2822.3819.62-5.10-2.34
CNDTConduent Inc20200512A51.8254.6523.7628.0430.9226.61
CNETChinaNet Onl20200512A200.71136.97114.74127.4522.239.52
CNFRConifer Hold20200512A1885.66
CNHICNH INDUSTRI20200512A17.2713.204.486.148.727.06
CNICanadian Nat20200512A3.395.090.530.684.564.41
CNKCinemark Hol20200512A13.429.411.983.047.436.38
CNMDCONMED Corpo20200512A27.8812.373.885.178.497.20
CNNBCINCINNATI B20200512A781.91422.25306.64306.23115.61116.02
CNNECannae Holdi20200512A26.549.434.554.604.884.83
CNOCNO Financia20200512A8.847.311.482.345.854.97
CNOBCenter Banco20200512A44.0520.255.024.3815.2215.86
CNPCenterPoint20200512A5.644.912.121.822.793.08
CNQCanadian Nat20200512A5.987.220.091.317.195.91
CNRCornerstone20200512A54.0133.3213.3514.1219.9719.20
CNRGSPDR S&P Ken20200512ETF30.0451.1841.2643.539.927.65
CNSCohen & Stee20200512A24.9411.492.877.048.624.45
CNSLConsolidated20200512A27.9324.2510.7213.4213.5310.83
CNSTConstellatio20200512A43.1016.2111.2612.994.953.22
CNTGCentogene N.20200512A425.40256.24202.01230.2154.2326.03
CNTYCentury Casi20200512A43.0330.187.779.8522.4020.32
CNXCNX Resource20200512A11.388.142.102.466.045.67
CNXMCNX Midstrea20200512A41.0125.4316.3018.889.136.55
CNXNPC Connectio20200512A55.3124.7116.8417.617.877.10
CNXTVanEck Vecto20200512ETF35.9755.8236.5944.6619.2311.16
CNYAiShares MSCI20200512ETF21.3315.178.609.386.575.79
COGlobal Cord20200512A53.1641.3522.5916.7518.7524.60
COCPCocrystal Ph20200512A97.1194.6062.2567.1832.3527.42
CODACoda Octopus20200512A153.87137.78111.28119.8026.5017.99
CODICompass Dive20200512A26.9319.3211.559.877.789.45
CODXCo-Diagnosti20200512A22.0519.5210.3413.489.186.04
COFCapital One20200512A5.083.712.452.081.261.63
COFSCHOICEONE FI20200512A605.68461.37453.37456.988.004.39
COGCabot Oil &20200512A5.608.282.653.295.634.99
COHNCohen & Comp20200512A516.44820.14748.95747.2071.2072.94
COHRCoherent Inc20200512A29.4315.565.957.729.888.10
COHUCohu Inc20200512A28.8618.988.129.5310.869.45
COKECoca-Cola Co20200512A83.2947.7437.4638.2710.289.47
COLBColumbia Ban20200512A21.8415.265.296.259.989.01
COLDAmericold Re20200512A7.414.402.131.842.272.56
COLLCollegium Ph20200512A21.0613.663.214.7010.458.97
COLMColumbia Spo20200512A16.0510.082.473.257.616.83
COMDirexion Aus20200512ETF64.7872.1974.7884.50-2.60-12.31
COMBGraniteShare20200512ETF54.7214.1012.0713.922.020.18
COMMCommScope Ho20200512A10.0910.081.220.868.869.23
COMTiShares Comm20200512ETF63.5619.5616.6216.532.943.03
CONECyrusOne Inc20200512A9.586.512.843.823.682.69
CONNConn's Inc.20200512A21.7217.772.531.7915.2315.97
COOThe Cooper C20200512A15.377.593.083.434.514.16
COOPMr. Cooper G20200512A26.3615.754.785.6410.9710.11
COPConocoPhilli20200512A3.367.62-0.103.197.724.43
COPXGlobal X Cop20200512ETF93.9955.2945.0359.2510.26-3.96
CORCoresite Rea20200512A14.186.891.961.714.925.18
CORECore Mark Ho20200512A28.5020.234.825.8815.4114.35
CORPPIMCO Invest20200512ETF28.1718.1713.1413.825.034.35
CORRCorEnergy In20200512A70.1744.908.507.3336.4137.57
CORTCorcept Ther20200512A17.3718.842.011.8416.8417.01
CORVCorrevio Pha20200512A20.7715.12-2.241.6617.4113.73
COSTCostco Whole20200512A3.282.480.720.751.761.74
COTYCOTY INC20200512A22.0520.343.608.9716.7411.37
COUPCoupa Softwa20200512A14.857.942.302.625.645.32
COWiPath Series20200512ETN123.0967.1933.6641.0333.5326.16
COWNCowen Inc. C20200512A34.7626.444.4616.9521.989.49
COWZPacer US Cas20200512ETF9.536.163.954.892.211.27
CPCanadian Pac20200512A8.474.010.591.023.422.99
CPACopa Holding20200512A27.1311.191.071.6110.129.58
CPAAConyers Park20200512A480.15291.00251.71267.2239.2923.78
CPAHCounterpath20200512A114.0790.0865.6265.5824.4624.50
CPBCampbell Sou20200512A4.703.850.02-0.033.833.89
CPECallon Petro20200512A26.7426.2816.9420.789.355.51
CPFCentral Paci20200512A26.1412.312.743.799.568.51
CPGCRESCENT POI20200512A74.6359.6126.7628.2432.8631.37
CPHCCanterbury P20200512A252.9780.9375.4975.495.455.45
CPHIChina Pharma20200512A77.2560.8548.7352.4212.128.43
CPICPI Inflatio20200512ETF22.5110.679.9910.130.680.54
CPIXCumberland P20200512A106.9457.5652.2557.155.310.41
CPKChesapeake U20200512A66.4736.1813.2915.4522.8820.73
CPLGCorePoint Lo20200512A60.0432.9621.6026.6211.366.33
CPLPCapital Prod20200512A62.4766.6536.7038.1329.9528.52
CPRICapri Holdin20200512A9.2613.678.619.285.064.39
CPRTCopart Inc20200512A6.345.412.302.463.102.95
CPRXCatalyst Pha20200512A22.5319.826.836.7012.9913.12
CPSCooper-Stand20200512A69.3362.319.5011.5152.8150.81
CPSHCPS Technolo20200512A218.26134.66106.83105.5127.8329.15
CPSIComputer Pro20200512A55.3735.853.664.1332.1831.72
CPSSConsumer Por20200512A260.12193.69109.4488.0184.25105.69
CPSTCapstone Tur20200512A137.92110.8086.1685.9124.6424.89
CPTCamden Prope20200512A12.746.773.072.883.703.88
CPTACapitala Fin20200512A76.1080.9740.1634.7940.8146.18
CPZCalamos Long20200512A117.1352.9244.5544.558.378.37
CQPCheniere Ene20200512A46.6322.529.168.0813.3614.44
CQQQInvesco Chin20200512ETF23.3815.8510.3110.005.555.86
CRCrane Compan20200512A15.978.963.984.284.984.67
CRAKVanEck Vecto20200512ETF66.4934.4335.4736.29-1.04-1.86
CRBNiShares MSCI20200512ETF22.5714.0811.8111.862.272.22
CRBPCorbus Pharm20200512A18.1414.283.614.7410.689.54
CRCCalifornia R20200512A69.95172.80101.8581.4470.9591.37
CRDACrawford & C20200512A72.9746.56-14.33-6.4660.8953.02
CRDBCrawford & C20200512A117.8671.9528.9028.2543.0543.70
CREECree Inc20200512A9.924.710.780.693.934.03
CREGChina Recycl20200512A100.3055.7634.9632.2020.8023.55
CREXCREATIVE REA20200512A141.63117.5655.0567.2162.5150.51
CRHMCRH Medical20200512A69.9755.4730.3531.2125.1224.25
CRICarter's Inc20200512A16.469.902.153.057.756.84
CRISCuris Inc20200512A266.74180.43155.57156.7724.8623.66
CRKComstock Res20200512A49.5027.2611.0310.0016.2417.27
CRLCharles Rive20200512A13.917.723.373.684.364.04
CRMsalesforce.c20200512A3.086.13-0.22-1.266.357.40
CRMDCorMedix Inc20200512A88.2448.2250.7548.00-2.530.22
CRMTAmerica's Ca20200512A96.9843.8224.8924.8618.9318.96
CRNCCerence Inc.20200512A52.6130.0316.2917.8313.7412.20
CRNTCeragon Netw20200512A46.9639.3712.4416.1526.9323.22
CRNXCrinetics Ph20200512A128.6566.3440.3145.5726.0320.78
CRONCronos Group20200512A18.8315.693.834.5011.8011.12
CROPIQ Global Ag20200512ETF51.5189.5089.5089.500.000.00
CROXCrocs, Inc.20200512A13.5914.343.614.2310.7310.12
CRSCarpenter Te20200512A25.1413.064.365.558.707.52
CRSACrescent Acq20200512A30.2210.0610.0610.060.000.00
CRSPCRISPR Thera20200512A26.4719.437.148.4412.2810.99
CRTCross Timber20200512A188.05123.06102.14118.8020.924.26
CRTXCortexyme, I20200512A231.5792.9951.8265.5540.6226.88
CRUSCirrus Logic20200512A14.207.290.451.826.845.47
CRVLCorvel Corp20200512A84.9835.3519.2623.8116.0911.54
CRVSCorvus Pharm20200512A135.16110.3956.3868.2454.0142.15
CRWDCrowdStrike20200512A10.146.631.082.865.553.77
CRWSCrown Crafts20200512A70.71640.78124.87131.34515.91509.44
CRYCryoLife, In20200512A31.1813.714.233.869.489.85
CSAVictoryShare20200512ETF34.3623.7520.2518.873.494.88
CSBVictoryShare20200512ETF30.0915.31-2.25-2.2517.5617.56
CSBRChampions On20200512A185.20106.8366.3569.7840.4837.04
CSCOCisco System20200512A2.302.161.221.100.951.06
CSDInvesco S&P20200512ETF36.9611.8011.8011.800.000.00
CSFVictoryShare20200512ETF14.216.546.559.74-0.01-3.20
CSFLCenterState20200512A20.6612.528.068.414.474.11
CSGPCoStar Group20200512A28.3013.935.966.537.867.35
CSGSCSG Systems20200512A22.2115.353.484.1011.8711.25
CSIICardiovascul20200512A28.0513.925.205.918.728.01
CSIQCanadian Sol20200512A18.1210.502.242.858.267.64
CSLCarlisle Com20200512A15.806.612.562.704.053.91
CSLTCASTLIGHT HE20200512A98.7467.4147.7850.0319.6317.39
CSMProShares La20200512ETF13.998.28-4.14-3.6012.4211.88
CSMLIQ Chaikin U20200512ETF33.5815.1511.7514.623.400.53
CSODCornerstone20200512A15.7412.183.934.398.247.78
CSPICSP Inc.20200512A420.87305.64305.44305.440.200.20
CSPRCasper Sleep20200512A70.0091.6150.5359.0841.0932.54
CSQCalamos Stra20200512A19.0425.149.987.5715.1617.57
CSSEChicken Soup20200512A408.56310.88158.65175.47152.23135.41
CSTECaesarstone20200512A53.1422.7725.5124.84-2.74-2.07
CSTLCastle Biosc20200512A80.9966.7653.0754.8313.6811.93
CSTMConstellium20200512A31.6317.662.591.8315.1015.83
CSTRCapStar Fina20200512A108.4341.6019.8519.5021.7522.10
CSUCapital Seni20200512A135.13113.9195.1090.9118.8123.01
CSVCarriage Ser20200512A46.8722.333.544.0618.7918.27
CSWCCapital Sout20200512A151.4097.1662.9659.7334.1937.42
CSWICSW Industri20200512A58.9718.7010.3813.728.086.51
CSXCSX Corporat20200512A3.332.440.900.811.541.63
CTASCintas Corp20200512A11.875.793.092.822.702.97
CTBCooper Tire20200512A24.0310.823.984.886.845.94
CTBICommunity Tr20200512A68.1530.1317.7114.8112.4115.31
CTEKCynergisTek,20200512A397.66282.13286.87281.14-4.741.00
CTGComputer Tas20200512A203.1659.8462.3450.49-2.519.35
CTHRCharles & Co20200512A352.99285.96247.09253.5938.8832.37
CTIBYunhong CTI20200512A297.50494.02386.97393.25107.06100.77
CTICCTI BioPharm20200512A105.07514.23401.93403.24112.30110.99
CTLCenturyLink,20200512A10.198.561.393.267.165.30
CTLTCATALENT, IN20200512A9.675.602.331.633.273.97
CTMXCytomX Thera20200512A25.6937.8740.4236.20-2.551.67
CTOConsolidated20200512A89.8660.3333.6235.9826.7124.35
CTRAContura Ener20200512A72.3759.0354.4321.954.6037.09
CTRCCentric Bran20200512A132.47113.3070.4069.6342.9143.68
CTRECARTRUST REI20200512A17.1319.264.455.6314.8213.63
CTRMCastor Marit20200512A74.7966.1755.6553.3610.5212.80
CTRNCiti Trends,20200512A63.8332.699.6817.4223.0015.26
CTSCTS Corporat20200512A33.3912.953.596.049.366.91
CTSHCognizant Te20200512A4.315.982.822.263.163.73
CTSOCytosorbents20200512A32.0020.630.703.6519.9316.98
CTTCATCHMARK TI20200512A33.3925.109.1011.7816.6013.92
CTVACorteva, Inc20200512A6.884.961.841.683.133.29
CTXRCitius Pharm20200512A121.68114.2583.8482.4030.4131.85
CTXSCitrix Syste20200512A7.655.040.341.194.703.85
CUBCubic Corpor20200512A26.5816.199.029.357.176.84
CUBAHerzfeld Car20200512A717.37354.91258.23258.5096.6896.41
CUBECubeSmart20200512A7.614.470.010.634.463.84
CUBICUSTOMERS BA20200512A40.2425.0310.9013.8214.1311.20
CUECue Biopharm20200512A41.3925.467.287.1718.1818.28
CULPCulp, Inc.20200512A137.8072.9825.1432.8347.8540.15
CUREDirexion Dai20200512ETF8.747.675.537.632.140.04
CUROCURO Group H20200512A28.4421.8110.3810.2111.4311.60
CUTInvesco MSCI20200512ETF27.6412.406.695.015.717.39
CUTRCutera, Inc.20200512A52.1154.1110.5713.4543.5440.67
CUZCousins Prop20200512A9.954.171.581.852.592.32
CVACovanta Hold20200512A13.2911.392.963.508.447.89
CVBFCVB Financia20200512A12.0610.820.940.849.889.98
CVCOCavco Indust20200512A90.3934.0925.3723.908.7210.18
CVCYCentral Vall20200512A139.9164.5042.7745.1621.7319.33
CVECenovus Ener20200512A26.2221.927.388.0114.5513.90
CVEOCIVEO CORPOR20200512A205.50180.32107.74111.6372.5868.69
CVETCovetrus, In20200512A17.9612.963.303.159.669.81
CVGICommercial V20200512A96.7455.6340.4441.5715.1914.06
CVGWCalavo Growe20200512A32.6514.764.813.709.9511.06
CVICVR ENERGY,20200512A21.3113.745.436.178.317.57
CVIACovia Holdin20200512A116.87263.03220.29246.9142.7416.12
CVLTCommault Sys20200512A20.5613.854.816.009.057.86
CVLYCodorus Vall20200512A154.12105.1040.6534.9264.4570.17
CVMCel-Sci Corp20200512A43.7343.803.8810.3239.9233.48
CVNACarvana Co.20200512A20.1413.896.146.537.757.36
CVRChicago Rive20200512A747.77563.17538.44538.4424.7324.73
CVSCVS HEALTH C20200512A2.262.672.550.270.122.40
CVTICovenant Tra20200512A41.2329.387.206.7122.1822.67
CVUCPI Aerostru20200512A87.4098.4052.7657.1945.6441.21
CVVCVD Equipmen20200512A420.72206.95168.94168.8938.0138.05
CVXChevron Corp20200512A2.347.173.082.464.094.72
CVYInvesco Zack20200512ETF32.6119.6713.4212.106.267.57
CWCurtiss-Wrig20200512A20.948.933.873.715.065.22
CWBSPDR Bloombe20200512ETF6.164.432.242.462.201.98
CWBCCommunity We20200512A572.78345.79286.64303.4459.1542.35
CWBRCohBar, Inc.20200512A181.29135.13111.06115.4924.0619.63
CWCOConsolidated20200512A56.9131.808.4013.1923.4018.61
CWEBDirexion Dai20200512ETF29.7216.9911.2612.805.734.19
CWENClearway Ene20200512A14.1314.638.8310.675.833.97
CWENAClearway Ene20200512A24.1911.277.187.124.094.15
CWHCamping Worl20200512A17.2413.550.764.0412.809.53
CWISPDR MSCI AC20200512ETF11.3422.4215.7721.996.650.43
CWKCushman & Wa20200512A30.4722.8513.7616.969.095.89
CWSAdvisorShare20200512ETF130.5255.6938.0225.1917.6730.50
CWSTCasella Wast20200512A21.849.399.099.520.29-0.13
CWTCalifornia W20200512A22.999.993.653.996.346.00
CXDCChina XD Pla20200512A263.55144.0889.7189.8754.3754.21
CXOCONCHO RESOU20200512A9.507.013.034.673.982.34
CXPCOLUMBIA PRO20200512A20.3111.481.670.619.8110.87
CXSEWisdomTree T20200512ETF15.217.624.553.923.073.70
CXWCoreCivic, I20200512A15.1611.354.724.896.646.46
CYANCyanotech Co20200512A385.00174.74127.63127.6347.1047.10
CYBWisdomTree20200512ETF81.9753.1153.1153.110.000.00
CYBECyberoptics20200512A45.7524.646.186.8118.4617.84
CYBRCyberArk Sof20200512A13.608.820.971.887.856.93
CYCCCyclacel Pha20200512A48.8733.4019.9120.9613.5012.44
CYCNCyclerion Th20200512A153.3793.5629.0145.2664.5548.30
CYDChina Yuchai20200512A64.6645.3630.0833.6015.2811.76
CYHCommunity He20200512A35.6226.917.978.3018.9318.60
CYRNCYREN Ltd.20200512A371.12355.40518.74351.23-163.334.17
CYRXCryoPort, In20200512A22.7719.922.443.4217.4816.50
CYTKCytokinetics20200512A18.6714.466.207.428.267.04
CZAInvesco Zack20200512ETF18.1613.8311.6114.492.21-0.66
CZNCCitizens & N20200512A108.9153.4931.9828.9421.5124.55
CZRCaesars Ente20200512A10.4211.276.726.314.574.98
CZWICitizens Com20200512A469.41272.60214.54234.4358.0638.17
CZZCosan Limite20200512A22.2012.654.913.667.748.99
DDominion Ene20200512A3.463.352.022.301.331.05
DACDanaos Corpo20200512A100.7767.8227.6528.1140.1739.71
DAIOData I/O Cor20200512A303.53200.13167.78164.1032.3636.03
DAKTDaktronics I20200512A39.9826.2210.7212.8715.5013.34
DALDelta Air Li20200512A4.755.101.861.353.243.75
DALIFirst Trust20200512ETF7.166.986.996.99-0.02-0.02
DALTAnfield Capi20200512ETF27.7224.5320.7020.783.833.75
DANDana Incorpo20200512A12.0911.183.034.768.156.42
DARDARLING INGR20200512A9.937.442.172.625.284.82
DAREDare Bioscie20200512A100.6883.2156.3363.2726.8919.95
DAUDExchange-Tra20200512ETN30.8413.2010.9411.402.251.80
DAUGFT Cboe Vest20200512ETF38.8122.6522.3022.650.34-0.01
DAXGlobal X Fun20200512ETF115.3849.4035.2745.2114.134.19
DBDeutsche Ban20200512A14.2310.772.932.917.847.86
DBAWXtrackers MS20200512ETF20.8014.0912.6211.001.473.08
DBDDiebold Nixd20200512A25.8919.845.175.5514.6714.29
DBEFXtrackers MS20200512ETF3.644.994.154.030.840.96
DBEHiM DBi Hedge20200512ETF36.6935.6135.6135.610.000.00
DBEMXtrackers MS20200512ETF115.9635.0435.4435.07-0.40-0.03
DBEUXtrackers MS20200512ETF50.7726.3425.7425.770.600.57
DBEZXtrackers MS20200512ETF25.0418.2418.2418.240.000.00
DBGRXtrackers MS20200512ETF82.0566.7366.7366.730.000.00
DBIDesigner Bra20200512A20.7215.427.476.327.959.10
DBJPXtrackers MS20200512ETF25.9411.607.9810.533.621.08
DBLVAdvisorShare20200512ETF51.3879.7873.3873.406.406.38
DBMFiM DBi Manag20200512ETF41.7118.1018.1018.100.000.00
DBVTDBV Technolo20200512A74.5963.9943.7245.9820.2718.00
DBXDropbox, Inc20200512A5.455.990.781.955.214.04
DCARDropCar, Inc20200512A192.68175.51109.71135.0165.8040.50
DCHFExchange-Tra20200512ETN40.10
DCIDonaldson Co20200512A13.996.052.012.004.044.05
DCODucommun Inc20200512A66.0530.7712.1413.2718.6317.50
DCOMDime Communi20200512A27.2620.29-0.740.2821.0320.01
DCPDCP Midstrea20200512A38.1120.806.377.3314.4413.48
DCPHDeciphera Ph20200512A29.3713.862.433.9211.439.93
DDDuPont de Ne20200512A3.673.500.400.763.102.74
DDD3D Systems C20200512A14.0815.68-8.98-9.7124.6625.42
DDGProshares Sh20200512ETF52.1329.3330.4429.80-1.11-0.47
DDIVFirst Trust20200512ETF16.9629.5413.0013.0516.5416.49
DDLSWisdomTree D20200512ETF84.8061.5249.6849.6811.8411.84
DDMProShares Ul20200512ETF2.842.510.540.761.971.75
DDOGDatadog, Inc20200512A13.399.113.515.335.603.78
DDSDillards Inc20200512A48.2022.5217.9615.394.567.13
DDWMWisdomTree D20200512ETF24.2018.4916.8816.611.621.88
DEDeere & Comp20200512A7.583.440.981.292.462.15
DEAEasterly Gov20200512A11.158.012.723.215.294.81
DECKDeckers Outd20200512A20.148.202.052.476.155.72
DEEFXtrackers FT20200512ETF51.0620.1316.8018.113.332.01
DEFInvesco Defe20200512ETF21.7313.0412.4512.540.580.50
DEFAiShares Adap20200512ETF32.0513.8016.6114.46-2.80-0.66
DEIDouglas Emme20200512A8.544.952.262.922.692.03
DELLDell Technol20200512A12.937.072.382.734.694.34
DEMWisdomTree E20200512ETF9.755.057.374.18-2.320.87
DENNDENNY'S CORP20200512A16.6618.225.174.7113.0513.50
DESWisdomTree U20200512ETF7.477.644.316.773.330.87
DESPDespegar.com20200512A42.4724.144.015.1820.1318.96
DEURExchange-Tra20200512ETN11.024.953.824.091.130.86
DEUSXtrackers Ru20200512ETF21.6913.439.699.543.743.89
DEWWisdomTree G20200512ETF17.7521.4220.6221.420.800.00
DFEWisdomTree E20200512ETF18.0210.498.649.621.850.87
DFEBFT Cboe Vest20200512ETF38.5317.6415.6916.451.951.19
DFENDirexion Dai20200512ETF15.9911.396.736.934.664.47
DFFNDIFFUSION PH20200512A68.2090.5263.9175.1726.6115.36
DFINDonnelley Fi20200512A39.8818.275.684.0912.6014.18
DFJWisdomTree J20200512ETF18.8814.7210.1410.184.584.54
DFNDReality Shar20200512ETF42.4918.4318.4018.400.030.03
DFNLDavis Select20200512ETF40.4327.9330.2627.28-2.330.65
DFNSLGL Systems20200512A99.4843.0443.0443.040.000.00
DFSDiscover Fin20200512A7.275.244.026.161.22-0.91
DGDollar Gener20200512A5.543.091.601.221.491.87
DGAZVelocityShar20200512ETN32.4328.4623.4823.754.984.71
DGBPExchange-Tra20200512ETN34.4120.829.059.6711.7711.15
DGICADonegal Grou20200512A63.4139.2310.679.5928.5629.64
DGICBDonegal Grou20200512A11.04349.86349.86349.860.000.00
DGIIDigi Interna20200512A34.6826.865.204.9321.6621.93
DGLDVelocityShar20200512ETF27.6513.3511.5712.081.781.27
DGLYDigital Ally20200512A90.5877.2762.1677.9515.03-0.76
DGPDB Gold Doub20200512ETN62.3426.2825.0625.521.230.77
DGREWisdomTree T20200512ETF64.3339.1840.5140.70-1.33-1.52
DGROiShares Core20200512ETF2.823.520.290.253.233.27
DGRSWisdomTree T20200512ETF50.4325.0220.9821.434.033.59
DGRWWisdomTree T20200512ETF3.465.734.864.650.881.09
DGSWisdomTree E20200512ETF9.5712.8913.789.61-0.903.28
DGTSPDR Global20200512ETF43.8918.1216.8216.821.301.30
DGXQuest Diagno20200512A7.936.560.981.175.595.39
DGZDB Gold Shor20200512ETN604.91386.13388.56388.56-2.43-2.43
DHID.R. Horton20200512A4.083.581.581.741.991.83
DHILDiamond Hill20200512A209.7880.1160.9567.0219.1613.10
DHSWisdomTree U20200512ETF5.232.271.792.220.480.04
DHTDHT HOLDINGS20200512A15.6216.70-0.131.9016.8314.80
DHXDHI Group, I20200512A68.1835.4716.2317.6719.2417.80
DIASPDR Dow Jon20200512ETF1.0814.8614.0814.360.790.56
DIALColumbia Div20200512ETF46.5923.8820.4122.363.471.52
DIETDefiance Nex20200512ETF105.2742.0242.0242.020.000.00
DIGProShares Ul20200512ETF12.8110.389.298.101.092.28
DIMWisdomTree I20200512ETF14.788.705.325.353.383.35
DINDine Brands20200512A34.2118.608.569.5410.049.05
DINTDavis Select20200512ETF27.7627.073.217.5123.8619.56
DIODDiodes Inc20200512A27.6916.5411.0913.425.453.12
DISThe Walt Dis20200512A1.752.27-1.43-0.093.702.36
DISCADiscovery, I20200512A5.354.891.171.593.723.30
DISCBDiscovery, I20200512A849.92441.66356.13356.1385.5385.53
DISCKDiscovery, I20200512A6.085.592.602.582.993.01
DISHDISH Network20200512A7.197.553.001.894.565.66
DITAMCON Distri20200512A230.35239.83-31.58-31.58271.41271.41
DIVGlobal X Sup20200512ETF27.1317.196.6410.6810.556.51
DIVAAGFiQ Hedged20200512ETF51.316.076.106.10-0.04-0.04
DIVBiShares U.S.20200512ETF10.6610.3011.0410.53-0.74-0.23
DIVCC-Tracks Exc20200512ETN177.39
DIVOAmplify CWP20200512ETF98.7243.9931.7538.9012.245.09
DIVYReality Shar20200512ETF253.65120.30120.30120.300.000.00
DJCBETRACS Bloom20200512ETN59.0323.090.3632.3722.73-9.28
DJCIETRACS Linke20200512ETN97.2136.2728.3428.347.937.93
DJDInvesco Dow20200512ETF43.3920.3522.4522.61-2.10-2.25
DJPiPath Bloomb20200512ETN35.5121.8837.2837.42-15.40-15.54
DJPYExchange-Tra20200512ETN17.3613.6413.0913.000.550.64
DKDelek US Hol20200512A17.8812.021.631.0810.3810.94
DKLDELEK LOGIST20200512A81.7469.6626.5627.6743.1041.99
DKSDick's Sport20200512A6.424.872.161.332.713.54
DLADelta Appare20200512A144.7580.7452.0157.7228.7323.02
DLBDolby Labora20200512A12.625.582.172.073.413.51
DLHCDLH Holdings20200512A176.3598.7097.9797.970.730.73
DLNWisdomTree U20200512ETF3.657.026.466.030.560.99
DLNGDYNAGAS LNG20200512A120.42104.1298.4497.925.686.20
DLPHDelphi Techn20200512A9.539.893.624.096.265.80
DLPNDolphin Ente20200512A298.61279.16273.81189.485.3689.68
DLRDigital Real20200512A5.933.290.301.142.512.16
DLSWisdomTree I20200512ETF12.9713.4110.2310.533.182.88
DLTHDuluth Holdi20200512A60.5835.1620.0921.4915.0713.67
DLTRDollar Tree20200512A6.284.531.401.683.122.85
DLXDeluxe Corpo20200512A22.378.442.082.496.365.95
DMACDiaMedica Th20200512A310.86346.48303.59313.8742.8932.61
DMDVAAM S& P Dev20200512ETF177.89170.00171.16171.16-1.16-1.16
DMLPDorchester M20200512A63.3844.9329.7328.1515.2016.78
DMPIDelMar Pharm20200512A153.34216.33116.21112.54100.12103.79
DMRCDigimarc Cor20200512A76.2838.3012.4812.1225.8226.17
DMREDeltaShares20200512ETF61.30
DMRIDeltaShares20200512ETF285.6043.0043.0043.000.000.00
DMRLDeltaShares20200512ETF124.8782.5184.1684.16-1.65-1.65
DMRMDeltaShares20200512ETF135.7348.8734.9534.9513.9213.92
DMRSDeltaShares20200512ETF129.2378.1178.1178.110.000.00
DMTKDermTech, In20200512A190.60214.92132.64146.9082.2868.01
DNJRGolden Bull20200512A212.23130.4660.4563.9770.0066.48
DNKNDunkin' Bran20200512A9.305.271.151.524.123.75
DNLWisdomTree G20200512ETF34.7315.4414.8914.890.550.55
DNLIDenali Thera20200512A31.5025.616.597.0119.0218.60
DNNDenison Mine20200512A57.2469.1156.5859.2412.539.87
DNOVFT Cboe Vest20200512ETF59.1420.7217.2817.863.442.86
DNOWNOW INC.20200512A18.9413.127.421.975.6911.13
DOCPHYSICIANS R20200512A6.795.861.702.104.173.76
DOCUDocuSign, In20200512A11.437.460.810.876.646.58
DOGProShares Sh20200512ETF1.941.850.180.031.671.82
DOGZDogness (Int20200512A456.60151.95151.95151.950.000.00
DOLWisdomTree I20200512ETF19.8415.6214.0413.091.582.53
DOMODomo, Inc. C20200512A50.5023.118.219.6214.9013.49
DONWisdomTree U20200512ETF5.043.696.1211.99-2.44-8.30
DOOWisdomTree i20200512ETF18.7513.7712.9313.030.840.74
DOOOBRP Inc. Com20200512A23.4020.4917.8711.042.629.45
DOORMASONITE INT20200512A41.1418.824.787.6314.0411.20
DORMDorman Produ20200512A24.5810.673.277.437.403.24
DOVDover Corpor20200512A8.794.030.571.633.462.40
DOWDow Inc.20200512A5.153.352.941.960.421.40
DOXAmdocs Limit20200512A7.846.130.310.775.815.36
DPHCDiamondPeak20200512A164.66160.53160.53160.530.000.00
DPSTDirexion Dai20200512ETF43.0224.6217.0118.577.606.05
DPWDPW Holdings20200512A143.20119.0885.3984.4333.6834.64
DPZDomino's Piz20200512A9.337.340.581.176.776.17
DRADDigirad Corp20200512A268.53141.3881.4499.1859.9442.20
DREDuke Realty20200512A4.653.16-1.260.394.432.78
DRHDiamondRock20200512A25.0317.542.226.7615.3210.77
DRIDarden Resta20200512A9.635.481.611.993.873.49
DRIODarioHealth20200512A115.03215.0791.63102.63123.44112.44
DRIPDirexion Dai20200512ETF17.5614.8310.0110.184.824.64
DRIVGlobal X Aut20200512ETF51.1042.3935.6325.556.7516.83
DRNDirexion Dai20200512ETF27.1217.65-0.181.6717.8015.98
DRNADicerna Phar20200512A24.9617.173.985.0913.1912.08
DRQDril-Quip, I20200512A33.1018.8010.4311.208.377.61
DRRXDurect Corp20200512A72.8763.3123.1432.8240.1830.49
DRSKAptus Define20200512ETF25.3918.3918.1618.350.230.04
DRTTDIRTT Enviro20200512A127.58114.51104.9082.849.6031.66
DRVDirexion Dai20200512ETF29.4215.0912.0812.163.012.93
DRWWisdomTree G20200512ETF16.6614.70-0.97-6.2415.6720.94
DSDrive Shack20200512A81.61170.5489.9290.6580.6280.47
DSEDuff & Phelp20200512A80.8640.7925.4926.8115.3013.98
DSGXDescartes Sy20200512A14.687.541.213.016.334.54
DSIiShares MSCI20200512ETF5.062.501.261.771.230.72
DSKEDaseke, Inc.20200512A102.5562.3742.3843.5619.9918.81
DSLVVelocityShar20200512ETF35.9218.5710.4211.248.157.33
DSPGDSP Group In20200512A25.5712.8513.0211.15-0.171.70
DSSDocument Sec20200512A124.0989.8557.3966.2132.4623.64
DSSIDiamond S Sh20200512A36.2225.0011.7014.2313.3010.77
DSTLDistillate U20200512ETF16.8611.5113.5413.61-2.03-2.10
DSWLDeswell Indu20200512A751.71204.22204.22204.220.000.00
DSXDiana Shippi20200512A74.5265.3131.3634.0633.9531.25
DTDynatrace, I20200512A26.9817.812.1911.1815.626.63
DTDWisdomTree U20200512ETF4.903.763.703.640.050.12
DTEDTE Energy C20200512A6.744.681.291.353.393.34
DTEADAVIDsTEA In20200512A178.99159.29123.56125.1635.7334.13
DTECALPS Disrupt20200512ETF25.399.316.807.512.501.80
DTHWisdomTree I20200512ETF14.596.2110.565.89-4.350.32
DTILPrecision Bi20200512A64.6336.1923.2925.7712.9010.41
DTNWisdomTree U20200512ETF4.9115.7110.7812.754.922.96
DTSSDatasea Inc.20200512A170.46128.10130.16130.12-2.05-2.02
DTULiPath US Tre20200512ETF398.37402.40402.40402.400.000.00
DTUSiPath US Tre20200512ETF328.03
DTYLiPath US Tre20200512ETF25.15
DUGProShares Ul20200512ETF13.179.816.346.933.472.88
DUKDuke Energy20200512A4.024.33-0.62-0.124.954.45
DUOTDuos Technol20200512A364.55105.7052.5348.5553.1757.16
DURAVanEck Vecto20200512ETF7.205.375.463.76-0.091.61
DUSADavis Select20200512ETF39.8927.9221.0620.776.867.15
DUSLDirexion Dai20200512ETF65.2638.5227.5428.5410.999.98
DUSTDirexion Dai20200512ETF6.364.241.451.452.782.78
DVADaVita Inc.20200512A8.936.073.173.272.912.80
DVAXDynavax Tech20200512A27.0223.119.529.3713.5913.73
DVDDover Motors20200512A688.35137.1085.4184.6351.6952.47
DVLUFirst Trust20200512ETF43.5831.0226.2026.204.834.83
DVNDevon Energy20200512A8.047.92-0.932.158.855.78
DVOLFirst Trust20200512ETF15.519.159.718.97-0.560.18
DVPDeep Value E20200512ETF43.1118.3616.9917.531.370.84
DVYiShares Sele20200512ETF2.404.904.003.780.901.12
DVYAiShares Asia20200512ETF35.2543.1432.3931.1910.7511.95
DVYEiShares Emer20200512ETF12.917.253.595.323.661.93
DWASInvesco DWA20200512ETF26.1419.1917.3817.521.811.68
DWATArrow Invest20200512ETF90.64
DWAWAdvisorShare20200512ETF37.0133.0627.1424.065.929.00
DWCRArrow DWA Co20200512ETF454.51
DWEQAdvisorShare20200512ETF56.1820.335.308.1215.0312.21
DWFISPDR Dorsey20200512ETF14.5124.7620.8120.863.953.90
DWLDDavis Select20200512ETF22.8717.0015.4515.541.541.46
DWMWisdomTree I20200512ETF17.056.345.425.720.930.63
DWMCAdvisorShare20200512ETF135.9838.3225.9325.9312.3912.39
DWMFWisdomTree I20200512ETF37.0615.4511.7811.913.673.55
DWPPFirst Trust20200512ETF75.0351.0951.0951.090.000.00
DWSHAdvisorShare20200512ETF44.6225.2923.8523.461.441.83
DWSNDawson Geoph20200512A162.78121.56106.0696.2615.5025.30
DWUSAdvisorShare20200512ETF25.8820.7019.2019.451.501.26
DWXSPDR S&P Int20200512ETF20.0111.1610.0810.011.081.15
DXDynex Capita20200512A26.9014.115.616.108.508.01
DXCDXC Technolo20200512A9.239.103.964.365.154.75
DXCMDexCom, Inc.20200512A10.6910.915.785.745.135.16
DXDProShares Ul20200512ETF4.473.811.030.982.782.83
DXGEWisdomTree G20200512ETF76.8361.0361.0261.020.010.01
DXJWisdomTree J20200512ETF2.422.601.131.201.471.40
DXJSWisdomTree J20200512ETF46.1618.8819.0819.52-0.20-0.64
DXLGDestination20200512A175.26155.16108.02110.2847.1444.88
DXPEDXP Enterpri20200512A53.6326.924.7610.5022.1616.42
DXYNDixie Group20200512A232.52357.52150.62143.81206.90213.71
DYDycom Indust20200512A27.9412.345.746.336.606.01
DYAIDyadic Inter20200512A84.3044.0727.2729.3316.8014.74
DYLSWisdomTree D20200512ETF55.1536.7136.4936.820.22-0.11
DYNFBlackRock U.20200512ETF14.048.627.948.110.680.51
DYNTDynatronics20200512A85.7277.1063.7864.3313.3312.77
DZKDirexion Dai20200512ETF74.8968.3469.7467.44-1.400.90
DZSIDASAN Zhone20200512A127.6886.3458.1364.4228.2021.92
DZZDB Gold Doub20200512ETN425.00108.5670.5270.5238.0538.05
EAElectronic A20200512A3.793.031.501.271.531.76
EAFGrafTech Int20200512A16.3314.46-3.370.1817.8314.28
EAGGiShares ESG20200512ETF9.153.483.753.75-0.27-0.27
EARNELLINGTON RE20200512A75.1455.318.9617.0346.3538.28
EARSAuris Medica20200512A160.54121.57103.34105.3718.2316.20
EASGXtrackers MS20200512ETF21.0431.0931.1727.57-0.083.52
EASIAmplify EASI20200512ETF37.1029.6231.1631.16-1.54-1.54
EASTEASTSIDE DIS20200512A187.65134.68138.83130.33-4.154.34
EATBrinker Inte20200512A15.229.745.285.194.464.55
EBEventbrite,20200512A18.7421.198.469.9812.7411.22
EBAYeBay Inc20200512A2.422.86-0.230.073.092.80
EBFEnnis, Inc.20200512A32.118.554.116.054.442.51
EBIXEbix Inc20200512A32.5228.0415.4614.8612.5813.18
EBIZGlobal X E-c20200512ETF26.0019.4218.6418.390.781.03
EBMTEagle Bancor20200512A651.87289.31288.31284.751.004.57
EBNDSPDR Bloombe20200512ETF13.376.916.986.67-0.070.24
EBSEmergent Bio20200512A28.1227.1110.5411.6716.5815.45
EBSBMeridian Ban20200512A35.5922.5910.8711.7811.7210.80
EBTCEnterprise B20200512A364.52124.63104.5492.9720.1031.66
ECHiShares MSCI20200512ETF22.3133.8119.4418.8714.5615.13
ECHOEcho Global20200512A32.9624.566.326.6318.2417.93
ECLEcolab, Inc.20200512A6.795.042.572.582.482.46
ECLNFirst Trust20200512ETF18.5815.0615.0615.060.000.00
ECNSiShares MSCI20200512ETF96.1033.8033.8033.800.000.00
ECOLUS Ecology,20200512A26.4511.850.541.6711.3110.19
ECOMCHANNELADVIS20200512A28.3012.845.295.367.547.48
ECONColumbia Eme20200512ETF28.5322.2421.4821.700.760.54
ECORelectroCore,20200512A135.1599.2565.6272.2333.6227.02
ECOWPacer Emergi20200512ETF56.2829.4329.4329.430.000.00
ECOZTrueMark ESG20200512ETF33.4326.0826.0826.080.000.00
ECPGEncore Capit20200512A43.3231.4210.476.4420.9624.99
ECTECA Marcellu20200512A375.45207.1497.80103.19109.35103.95
EDConsolidated20200512A4.944.561.061.053.513.52
EDCDirexion Dai20200512ETF5.643.971.381.942.592.03
EDENiShares MSCI20200512ETF26.3613.5713.3513.440.220.13
EDITEditas Medic20200512A23.1118.373.743.4014.6214.97
EDIVSPDR S&P Eme20200512ETF21.6422.5913.1618.219.434.38
EDNTEdison Natio20200512A136.9083.7570.2269.8913.5313.86
EDOGALPS Emergin20200512ETF47.9322.7122.7122.710.000.00
EDOWFirst Trust20200512ETF46.057.165.747.151.430.01
EDRYEuroDry Ltd.20200512A3315.952436.072436.072436.070.000.00
EDSAEdesa Biotec20200512A129.8094.4670.2572.3224.2122.14
EDUCEducational20200512A371.44236.2062.9366.16173.28170.05
EDVVanguard Wor20200512ETF9.413.762.452.601.311.16
EDZDirexion Dai20200512ETF2.962.700.250.422.442.28
EEEl Paso Elec20200512A1.900.850.450.570.400.28
EEFTEuronet Worl20200512A21.6211.933.834.718.107.22
EEHELEMENTS Lin20200512ETN671.45541.04541.04541.040.000.00
EELVInvesco S&P20200512ETF44.0222.7217.1322.155.590.57
EEMiShares MSCI20200512ETF2.714.472.472.792.001.68
EEMAiShares MSCI20200512ETF25.9411.2910.9610.780.330.51
EEMDAAM S&P Emer20200512ETF96.0369.2165.4865.483.733.73
EEMOInvesco S&P20200512ETF82.1738.4429.2329.239.219.21
EEMSiShares MSCI20200512ETF67.1645.7243.4944.562.231.17
EEMViShares Edge20200512ETF5.838.058.318.48-0.26-0.43
EEMXSPDR MSCI Em20200512ETF22.4028.2826.4426.351.851.93
EESWisdomTree U20200512ETF24.2521.5023.1819.93-1.681.57
EETProShares Ul20200512ETF33.0130.9828.3025.052.685.93
EEVProShares Tr20200512ETF7.054.003.532.670.471.33
EEXEmerald Hold20200512A83.2670.6843.9749.1826.7221.50
EFAiShares MSCI20200512ETF1.762.921.781.911.151.02
EFADProShares MS20200512ETF23.3211.5412.0911.97-0.55-0.43
EFASGlobal X MSC20200512ETF61.0734.8029.4434.535.360.28
EFAViShares Edge20200512ETF2.532.611.941.970.670.64
EFAXSPDR MSCI EA20200512ETF40.095.023.365.021.650.00
EFCEllington Fi20200512A24.1719.706.616.7413.0812.96
EFGiShares MSCI20200512ETF9.815.584.764.960.820.62
EFNLiShares MSCI20200512ETF41.59143.1433.02143.14110.120.00
EFOProShares Ul20200512ETF147.31110.74109.21112.281.53-1.53
EFOIEnergy Focus20200512A159.45182.25170.65171.1811.6011.07
EFSCEnterprise F20200512A48.9822.607.639.9914.9712.61
EFUProShares Tr20200512ETF59.7925.9812.7623.3913.222.59
EFViShares MSCI20200512ETF3.52101.02100.60100.630.420.39
EFXEquifax, Inc20200512A10.273.711.622.052.081.65
EFZProShares Tr20200512ETF18.3913.2713.1413.300.12-0.04
EGANeGain Corpor20200512A27.8316.32-5.134.2921.4512.03
EGBNEagle Bancor20200512A34.6423.28-1.30-3.4924.5826.76
EGHT8x8, Inc. Co20200512A12.298.681.412.737.275.94
EGLEEagle Bulk S20200512A72.8754.6139.4535.5015.1619.11
EGOEldorado Gol20200512A11.2312.02-0.030.5912.0511.44
EGOVNIC Inc20200512A15.899.291.923.397.375.90
EGPEastGroup Pr20200512A19.618.401.353.647.054.76
EGPTVanEck Vecto20200512ETF195.7339.2162.7765.84-23.56-26.63
EGRXEagle Pharma20200512A39.0722.106.5211.3915.5810.71
EGYVaalco Energ20200512A112.4967.8259.7360.998.096.83
EHCEncompass He20200512A13.696.143.693.432.452.70
EHTHeHealth, Inc20200512A21.5812.506.416.136.096.37
EIDOiShares MSCI20200512ETF6.285.251.511.633.753.62
EIDXEidos Therap20200512A137.5968.6042.0044.2126.6124.40
EIGEmployers Ho20200512A21.459.346.755.912.593.43
EIGIEndurance In20200512A48.1035.116.328.1828.7926.94
EIGREiger BioPha20200512A36.5220.314.365.4715.9514.84
EINCVanEck Vecto20200512ETF317.96180.10156.09152.9324.0127.17
EIRLiShares MSCI20200512ETF87.3359.7361.5661.30-1.82-1.56
EISiShares MSCI20200512ETF95.8657.3458.7854.61-1.442.73
EIXEdison Inter20200512A6.294.020.850.953.173.07
EJANInnovator MS20200512ETF85.4530.5730.5730.570.000.00
EJULInnovator MS20200512ETF55.197.61-5.475.8913.091.72
EKARIdeanomics N20200512ETF70.1177.7763.1563.1514.6214.62
EKSOEkso Bionics20200512A73.6052.0619.8021.8032.2630.26
ELThe Estee La20200512A6.654.762.923.011.841.75
ELAEnvela Corpo20200512A113.8979.3856.0749.5823.3029.80
ELANElanco Anima20200512A6.515.79-1.71-0.147.495.93
ELDWisdomTree E20200512ETF71.6266.5028.4462.9938.073.51
ELFe.l.f. Beaut20200512A19.519.852.713.657.146.20
ELGXEndologix In20200512A141.98177.37124.37128.3553.0049.02
ELLOEllomay Capi20200512A540.03182.81182.81182.810.000.00
ELMDElectromed,20200512A93.7158.0541.1942.6716.8615.38
ELOXEloxx Pharma20200512A142.6980.9410.0813.1770.8667.77
ELSEquity Lifes20200512A13.367.812.882.804.935.01
ELSEElectro-Sens20200512A604.23
ELTKEltek Ltd20200512A277.61236.24150.34187.3185.9048.93
ELVTElevate Cred20200512A63.4090.33-63.6930.56154.0359.78
ELYCallaway Gol20200512A11.658.381.651.866.736.52
EMAGVanEck Vecto20200512ETF465.85192.3460.6160.61131.73131.73
EMANeMagin Corpo20200512A97.5299.0163.8470.5635.1728.45
EMBiShares J.P.20200512ETF1.342.091.381.410.710.69
EMBHiShares Inte20200512ETF109.0120.4220.9620.96-0.54-0.54
EMCBWisdomTree E20200512ETF81.1346.7939.5239.527.277.27
EMCFEmclaire Fin20200512A1201.08
EMCGWisdomTree E20200512ETF50.8338.6132.9532.965.665.65
EMDVProShares MS20200512ETF58.9549.6549.3549.350.300.30
EMEEMCOR Group,20200512A15.358.467.786.410.682.05
EMFMGlobal X MSC20200512ETF104.5343.1743.1743.170.000.00
EMGFiShares Edge20200512ETF21.5022.6415.2016.927.435.72
EMHYiShares J.P.20200512ETF27.6112.816.569.906.252.91
EMIFiShares Emer20200512ETF118.0661.8061.8061.800.000.00
EMKREmcore Corp20200512A86.3945.2435.6829.949.5615.30
EMLEastern Comp20200512A138.0784.9364.0758.8820.8626.04
EMLCVanEck Vecto20200512ETF3.624.071.982.422.081.65
EMLPFirst Trust20200512ETF15.3912.4413.5814.04-1.14-1.60
EMMFWisdomTree E20200512ETF129.4797.1693.2293.223.943.94
EMMSEmmis Commun20200512A194.60261.43221.40208.2440.0353.19
EMNEastman Chem20200512A6.524.570.600.593.973.97
EMNTPIMCO Enhanc20200512ETF11.979.258.538.530.710.71
EMPEntergy Miss20200512A99.5749.6449.6449.640.000.00
EMQQEMQQ The Eme20200512ETF17.219.465.348.394.121.06
EMREmerson Elec20200512A3.374.570.700.803.873.78
EMSGXtrackers MS20200512ETF63.5487.9387.9387.930.000.00
EMTLSPDR DoubleL20200512ETF38.0025.8823.9223.921.961.96
EMTYProShares De20200512ETF28.4838.3036.8236.681.481.61
EMXEMX Royalty20200512A85.3955.3145.2845.1410.0310.17
EMXCiShares MSCI20200512ETF28.6415.1117.0112.99-1.892.12
ENBEnbridge, In20200512A3.095.043.854.121.200.92
ENBLENABLE MIDST20200512A26.1826.0114.0013.9412.0112.06
ENDPEndo Interna20200512A23.6421.208.016.8413.1914.36
ENFRAlerian Ener20200512ETF39.2013.0413.5513.79-0.52-0.76
ENGENGlobal Cor20200512A205.18133.3996.68102.2236.7131.16
ENLCENLINK MIDST20200512A59.0494.7767.6074.9427.1819.86
ENLVEnlivex Ther20200512A105.7268.7748.3449.1620.4319.61
ENOBEnochian Bio20200512A131.38164.29-6.7118.95171.00145.34
ENORiShares MSCI20200512ETF104.5540.1518.8622.2221.2917.93
ENPHEnphase Ener20200512A8.458.044.014.164.033.88
ENREnergizer Ho20200512A16.575.441.742.323.703.12
ENSEnerSys, Inc20200512A27.8910.414.896.625.523.79
ENSGThe Ensign G20200512A47.2028.4513.3714.1715.0814.28
ENSVEnservco Cor20200512A74.5684.0867.7269.3116.3614.84
ENTGlobal Eagle20200512A148.52100.8656.9063.9343.9636.93
ENTAEnanta Pharm20200512A55.0826.493.7011.8422.3217.81
ENTGEntegris Inc20200512A11.225.290.980.944.324.36
ENTRERShares Ent20200512ETF35.5533.8611.8310.7722.0423.09
ENTXEntera Bio L20200512A221.241432.80137.89137.891294.911294.91
ENVENVESTNET, I20200512A20.8210.441.312.499.147.96
ENVAEnova Intern20200512A35.2218.925.315.1913.6113.74
ENZEnzo Biochem20200512A69.5454.0222.5827.9831.4426.04
ENZLiShares Trus20200512ETF73.0852.8836.2037.2016.6815.69
EOGEOG Resource20200512A6.087.834.704.843.132.99
EOLSEvolus, Inc.20200512A51.8842.7022.3225.5620.3817.14
EPACEnerpac Tool20200512A21.306.796.208.560.59-1.77
EPAMEPAM SYSTEMS20200512A23.3411.064.455.726.614.92
EPAYBottomline T20200512A21.7818.12-0.105.5518.2212.57
EPCEdgewell Per20200512A18.899.112.353.216.765.91
EPDEnterprise P20200512A5.646.914.924.722.012.21
EPHEiShares MSCI20200512ETF23.1011.686.847.654.844.04
EPIWisdomTree I20200512ETF5.574.40-1.150.125.534.23
EPIXESSA Pharma20200512A246.13103.49-102.23-110.33205.73213.82
EPMEvolution Pe20200512A68.5261.676.179.1155.6152.56
EPOLiShares MSCI20200512ETF20.1410.706.716.963.993.73
EPPiShares MSCI20200512ETF4.892.822.162.200.660.61
EPREPR Properti20200512A12.048.463.753.714.714.76
EPRFInnovator S&20200512ETF30.9659.1944.0631.2315.1327.96
EPRTEssential Pr20200512A35.5526.7517.7521.019.005.75
EPSWisdomTree U20200512ETF8.5715.1314.2014.580.930.54
EPSNEpsilon Ener20200512A277.5253.8952.2452.241.651.65
EPUiShares MSCI20200512ETF77.8164.1163.2262.350.891.76
EPVProShares Ul20200512ETF109.7254.9155.5452.40-0.632.51
EPZMEpizyme, Inc20200512A26.3111.091.252.199.858.90
EQEquillium, I20200512A544.40302.18165.45166.07136.73136.11
EQALInvesco Russ20200512ETF10.296.655.025.841.630.82
EQBKEquity Bancs20200512A123.3893.5655.4760.3238.0933.24
EQCEquity Commo20200512A9.174.710.892.073.822.65
EQHEquitable Ho20200512A8.098.126.583.241.544.87
EQIXEquinix, Inc20200512A14.947.522.523.665.003.86
EQLALPS Equal S20200512ETF11.268.226.206.282.021.95
EQMEQM Midstrea20200512A15.1715.480.885.8114.609.70
EQREquity Resid20200512A7.013.981.141.232.852.76
EQRRProShares Eq20200512ETF17.419.0012.6610.83-3.66-1.83
EQSEquus Total20200512A2021.571101.07344.56354.53756.51746.54
EQTEQT CORP20200512A8.388.891.163.527.745.38
EQWLInvesco S&P20200512ETF41.3451.5252.6952.69-1.17-1.17
EQXEquinox Gold20200512A17.7616.858.689.598.297.30
ERAERA GROUP IN20200512A78.4449.9915.5617.4534.4332.54
ERFEnerplus Cor20200512A41.0233.869.329.6924.5324.03
ERIEldorado Res20200512A12.9914.008.577.555.436.45
ERIEErie Indemni20200512A44.1916.929.779.287.157.65
ERIIEnergy Recov20200512A33.6120.496.098.2414.4012.25
ERMEquityCompas20200512ETF60.7155.6733.4533.4522.2222.22
EROSEROS INTERNA20200512A31.4625.987.978.7818.0017.20
ERSXERShares Non20200512ETF71.62
ERUSiShares MSCI20200512ETF13.177.704.775.312.932.39
ERXDirexion Dai20200512ETF6.597.273.402.733.874.55
ERYDirexion Dai20200512ETF9.8812.5814.2613.93-1.68-1.35
ESEversource E20200512A7.214.32-0.71-0.285.034.60
ESBKElmira Savin20200512A130.6799.5399.3999.390.140.14
ESCAEscalade Inc20200512A189.1595.2953.1656.3242.1438.98
ESEESCO Technol20200512A42.8313.965.618.258.345.71
ESEAEuroseas Ltd20200512A303.59169.37129.24135.6240.1233.75
ESGFlexShares T20200512ETF8.1524.5021.0324.603.47-0.10
ESGDiShares Trus20200512ETF9.834.834.724.450.110.38
ESGEiShares, Inc20200512ETF6.864.413.364.040.840.36
ESGGFlexShares S20200512ETF29.8518.05-9.46-11.0627.5229.11
ESGNColumbia Sus20200512ETF97.07
ESGREnstar Group20200512A88.5930.9619.2121.2611.759.70
ESGSColumbia Sus20200512ETF181.67259.37251.83251.837.547.54
ESGUiShares Trus20200512ETF4.432.792.282.520.510.26
ESGVVanguard ESG20200512ETF5.852.991.291.391.701.60
ESIElement Solu20200512A11.315.043.233.901.801.14
ESLTElbit System20200512A44.0526.9316.5216.5510.4210.38
ESMLiShares ESG20200512ETF25.7213.6518.3720.78-4.72-7.14
ESNGDirexion MSC20200512ETF408.02365.73365.92386.82-0.19-21.09
ESNTEssent Group20200512A16.049.137.187.671.951.45
ESPEspey Mfg. &20200512A209.83100.8865.4265.4235.4635.46
ESPOVanEck Vecto20200512ETF21.4214.2310.3310.233.904.00
ESPREsperion The20200512A26.8618.628.119.0610.519.56
ESQEsquire Fina20200512A324.9696.4849.6951.0046.7945.48
ESRTEMPIRE STATE20200512A14.009.968.486.341.483.62
ESSEssex Proper20200512A18.109.024.525.314.493.71
ESSAESSA Bancorp20200512A304.59136.70101.95103.0534.7533.65
ESSCEast Stone A20200512A123.7768.0666.5366.531.531.53
ESTAEstablishmen20200512A164.9266.8132.8334.4333.9832.38
ESTCElastic N.V.20200512A22.2012.509.109.793.402.70
ESTEEarthstone E20200512A75.9652.8816.8420.9336.0431.95
ESXBCommunity Ba20200512A82.8459.4225.1928.2534.2331.17
ETEnergy Trans20200512A12.8511.665.656.696.014.97
ETFCE*Trade Fina20200512A3.003.140.780.592.362.55
ETHEthan Allen20200512A37.0920.497.338.9813.1711.51
ETHOETF Managers20200512ETF93.26141.89133.10132.398.799.50
ETMEntercom Com20200512A93.7874.2048.6253.7825.5820.43
ETNEaton Corpor20200512A4.945.673.953.891.721.77
ETNB89bio, Inc.20200512A298.50145.15108.83115.0536.3330.10
ETONEton Pharmac20200512A234.51147.40127.40133.7220.0113.68
ETREntergy Corp20200512A7.093.370.01-0.043.363.41
ETRNEquitrans Mi20200512A13.7115.848.705.727.1510.13
ETSYEtsy, Inc.20200512A8.267.890.681.147.216.75
ETTXEntasis Ther20200512A332.18304.90295.80299.349.105.56
EUDGWisdomTree E20200512ETF55.5664.4360.4962.193.942.24
EUDVProShares MS20200512ETF46.54105.70103.4994.652.2111.05
EUFNiShares MSCI20200512ETF8.7914.4211.9912.832.441.59
EUMProShares Tr20200512ETF5.274.501.461.953.042.55
EUMFWisdomTree E20200512ETF98.5735.50-84.4135.50119.900.00
EUMViShares Edge20200512ETF21.9833.8833.4733.660.410.22
EURLDirexion Dai20200512ETF205.3098.8886.1193.3212.775.56
EURNEURONAV NV20200512A10.488.612.872.775.745.84
EURZXtrackers Eu20200512ETF161.3131.0932.0133.87-0.93-2.78
EUSAiShares MSCI20200512ETF16.1212.1611.3411.500.830.67
EUSCWisdomTree E20200512ETF34.1814.6213.9813.980.640.64
EVEaton Vance20200512A16.676.732.852.663.884.07
EVAEnviva Partn20200512A44.6929.0815.5318.3613.5510.72
EVBGEverbridge,20200512A25.0713.912.898.2511.025.65
EVBNEvans Bancor20200512A223.39119.6174.7877.3344.8342.28
EVCEntravision20200512A127.9888.6151.8856.0136.7332.61
EVEREverQuote, I20200512A49.5522.5712.9512.229.6210.35
EVFMEvofem Biosc20200512A45.3225.9814.8315.7411.1510.24
EVGNEVOGENE LTD.20200512A534.12291.537.737.73283.80283.80
EVHEvolent Heal20200512A27.6017.72-0.190.7717.9116.95
EVIEVI Industri20200512A144.70130.8490.6291.9540.2238.88
EVKEver-Glory I20200512A1328.211143.941412.611412.61-268.66-268.66
EVLOEvelo Biosci20200512A57.1563.6426.3334.9137.3128.73
EVOKEvoke Pharma20200512A126.2699.7959.3964.8040.4034.99
EVOLEvolving Sys20200512A627.16670.03686.97674.70-16.94-4.67
EVOPEVO Payments20200512A76.7729.802.5912.1727.2217.64
EVREvercore Inc20200512A18.417.062.792.784.274.28
EVRGEvergy, Inc.20200512A12.1612.21-1.29-0.7313.5012.96
EVRIEveri Holdin20200512A32.0126.2212.2914.2313.9311.99
EVSIEnvision Sol20200512A125.7879.9229.4449.0950.4830.82
EVTCEVERTEC, INC20200512A17.078.900.12-1.008.779.90
EVXVanEck Vecto20200512ETF199.05150.97203.48202.87-52.52-51.90
EWEdwards Life20200512A9.668.622.365.646.262.98
EWAiShares MSCI20200512ETF5.9714.4311.2511.903.182.54
EWBCEast-West Ba20200512A13.039.453.203.756.265.70
EWCiShares MSCI20200512ETF4.133.19-0.60-0.223.783.40
EWCOInvesco Exch20200512ETF41.3439.7639.0439.040.730.73
EWDiShares MSCI20200512ETF20.3410.039.339.030.700.99
EWGiShares MSCI20200512ETF4.304.972.713.192.261.78
EWGSiShares MSCI20200512ETF26.9177.8477.8477.840.000.00
EWHiShares MSCI20200512ETF4.737.894.616.363.311.55
EWIiShares MSCI20200512ETF12.9914.2312.0913.772.140.46
EWJiShares MSCI20200512ETF1.912.791.531.801.271.01
EWJEiShares MSCI20200512ETF19.863.193.193.190.000.00
EWJViShares MSCI20200512ETF20.4113.6913.6913.690.000.00
EWKiShares MSCI20200512ETF31.3217.8010.129.717.678.09
EWLiShares MSCI20200512ETF2.812.260.640.971.631.28
EWMiShares MSCI20200512ETF8.287.032.823.134.213.89
EWMCInvesco S&P20200512ETF47.5929.2926.2427.083.052.22
EWNiShares MSCI20200512ETF21.9410.298.648.661.651.63
EWOiShares MSCI20200512ETF42.4938.0629.1732.518.885.54
EWPiShares MSCI20200512ETF5.2372.2472.0472.080.210.17
EWQiShares MSCI20200512ETF4.614.191.981.792.212.40
EWREInvesco S&P20200512ETF17.4810.866.278.174.592.69
EWSiShares MSCI20200512ETF5.584.472.642.711.831.76
EWSCInvesco S&P20200512ETF65.4953.1147.5845.355.537.75
EWTiShares MSCI20200512ETF2.693.031.201.441.831.60
EWUiShares MSCI20200512ETF4.003.191.021.622.171.57
EWUSiShares MSCI20200512ETF42.8720.1114.6912.605.427.51
EWVProShares Tr20200512ETF50.6622.7023.2922.45-0.590.24
EWWiShares MSCI20200512ETF3.673.290.960.972.342.32
EWXSPDR S&P Eme20200512ETF13.459.047.998.011.051.03
EWYiShares MSCI20200512ETF1.972.181.251.120.941.06
EWZiShares MSCI20200512ETF4.375.850.851.855.014.02
EWZSiShares MSCI20200512ETF39.5322.059.7810.9812.2611.07
EXASExact Scienc20200512A12.727.922.112.255.825.67
EXCExelon Corpo20200512A2.927.204.342.622.884.61
EXELExelixis Inc20200512A5.835.35-0.540.465.894.89
EXFOEXFO INC.20200512A82.0789.9121.9720.0067.9469.91
EXIiShares Glob20200512ETF26.7117.0618.3318.87-1.27-1.81
EXKEndeavour Si20200512A68.9257.3031.1034.0926.2023.21
EXLSExlService H20200512A31.0914.852.434.7412.4210.10
EXPEagle Materi20200512A26.499.721.732.277.997.45
EXPCExperience I20200512A109.2393.7093.7093.700.000.00
EXPDExpeditors I20200512A6.2915.440.880.9314.5514.51
EXPEExpedia Grou20200512A7.224.720.470.974.253.74
EXPIeXp World Ho20200512A54.1845.2515.9314.3829.3130.87
EXPOExponent Inc20200512A20.549.502.043.347.466.16
EXPRExpress, Inc20200512A59.7846.2612.5215.6633.6930.61
EXRExtra Space20200512A11.555.770.591.745.194.03
EXTNExterran Cor20200512A69.7338.8212.0015.1626.8223.66
EXTRExtreme Netw20200512A37.1738.6713.5510.2625.1328.41
EYENational Vis20200512A20.5811.224.305.416.925.82
EYEGEyegate Phar20200512A109.5768.2132.3133.5035.9034.71
EYENEyenovia, In20200512A567.16255.7574.91113.14180.84142.61
EYESSecond Sight20200512A100.9677.1458.8056.9018.3420.24
EYLDCambria Emer20200512ETF326.0059.6559.9659.65-0.310.00
EYPTEyePoint Pha20200512A82.9592.1571.2373.2520.9218.89
EZAiShares MSCI20200512ETF14.1410.709.187.871.512.83
EZJProShares Ul20200512ETF75.3567.345.005.0062.3462.34
EZMWisdomTree U20200512ETF14.6615.7313.0114.312.721.43
EZPWEzcorp Inc20200512A33.5445.9520.9626.0124.9920.00
EZUiShare MSCI20200512ETF3.162.790.861.121.931.67
FFord Motor C20200512A19.7115.647.639.408.016.24
FAARFirst Trust20200512ETF266.95176.58178.14177.22-1.56-0.64
FABFirst Trust20200512ETF23.9838.6738.6738.670.000.00
FADFirst Trust20200512ETF25.5011.4012.5711.37-1.170.03
FAFFirst Americ20200512A12.125.843.704.562.141.27
FALNiShares Fall20200512ETF31.2522.4114.8014.517.697.98
FAMIFarmmi, Inc.20200512A224.90155.09121.40127.0833.6928.01
FANFirst Trust20200512ETF27.5021.0716.3016.294.774.78
FANGDiamondback20200512A9.606.602.243.094.363.51
FARMFarmer Bros20200512A81.31101.535.953.5695.5897.98
FAROFaro Technol20200512A54.3323.5412.3313.5611.219.98
FASDirexion Dai20200512ETF6.585.373.242.912.132.46
FASTFastenal Co20200512A2.913.531.850.661.682.87
FATFAT Brands I20200512A662.21311.46262.32253.3949.1458.07
FATEFate Therape20200512A24.6819.703.237.9016.4711.80
FAUGFT Cboe Vest20200512ETF43.4429.6128.9130.080.69-0.47
FAUSFirst Trust20200512ETF81.5871.7571.9171.91-0.16-0.16
FAZDirexion Dai20200512ETF6.975.703.273.832.431.88
FBFacebook, In20200512A1.262.441.421.101.031.34
FBCFlagstar Ban20200512A20.028.04-2.072.7510.115.28
FBHSFORTUNE BRAN20200512A9.764.382.182.122.202.26
FBIOFortress Bio20200512A79.2869.9526.4326.7943.5243.17
FBIZFirst Busine20200512A426.20228.33190.71207.0537.6321.29
FBKFB Financial20200512A41.1916.838.519.098.327.74
FBMFoundation B20200512A56.9625.128.8111.9916.3113.13
FBMSFirst Bancsh20200512A83.48162.780.202.86162.58159.92
FBNCFirst Bancor20200512A68.4643.9418.9023.8825.0420.06
FBNDFidelity Tot20200512ETF6.105.552.862.482.693.07
FBPFirst BanCor20200512A20.8317.375.467.0111.9110.35
FBSSFauquier Ban20200512A866.75487.21487.21487.210.000.00
FBTFirst Trust20200512ETF10.1911.242.893.028.348.21
FBZFirst Trust20200512ETF130.8361.4560.4261.131.030.32
FCFranklin Cov20200512A68.7438.715.0719.6833.6419.03
FCAFirst Trust20200512ETF99.8262.9239.2462.9223.670.00
FCALFirst Trust20200512ETF71.5033.4633.4633.460.000.00
FCANFirst Trust20200512ETF25.6543.3043.3043.300.000.00
FCAPFirst Capita20200512A650.57487.49441.19479.5346.297.95
FCAUFIAT CHRYSLE20200512A12.1514.558.778.905.785.65
FCBCFirst Commun20200512A116.4164.9337.7939.6227.1425.31
FCBPFirst Choice20200512A105.2959.6747.6151.6412.068.03
FCCOFirst Commun20200512A468.16352.75352.75352.750.000.00
FCCY1st Constitu20200512A433.71261.73235.39247.3226.3414.41
FCEFFirst Trust20200512ETF60.9113.6413.4813.480.170.17
FCELFuelCell Ene20200512A49.0847.8213.5920.5534.2227.26
FCFFirst Common20200512A18.1413.403.573.879.849.53
FCFSFirstCash, I20200512A31.9311.014.465.786.595.23
FCGFirst Trust20200512ETF14.0912.501.441.9711.0710.53
FCNFTI Consulti20200512A22.197.913.183.354.724.56
FCOMFidelity MSC20200512ETF8.925.765.555.630.200.12
FCORFidelity Cor20200512ETF34.4223.4020.008.753.4014.65
FCPIFidelity Sto20200512ETF64.3223.7319.5516.104.187.63
FCPTFour Corners20200512A21.208.59-2.540.8911.137.70
FCTRFirst Trust20200512ETF29.4523.9519.2524.464.70-0.51
FCVTFirst Trust20200512ETF44.3214.305.1211.749.182.57
FCXFreeport-McM20200512A11.159.322.842.696.476.62
FDBCFidelity D &20200512A402.86343.36370.47370.28-27.11-26.92
FDDFirst Trust20200512ETF24.5514.1311.7812.032.352.11
FDEFFirst Defian20200512A39.3923.233.124.6120.1118.62
FDEMFidelity Tar20200512ETF59.9115.9316.3015.02-0.370.91
FDEVFidelity Tar20200512ETF43.4720.7320.7320.730.000.00
FDHYFidelity Hig20200512ETF45.6341.8328.7029.1813.1312.65
FDISFidelity MSC20200512ETF7.835.483.923.391.562.09
FDIVFirst Trust20200512ETF35.0719.9620.2819.96-0.320.00
FDLFirst Trust20200512ETF4.773.981.322.852.671.14
FDLOFidelity Low20200512ETF17.518.177.001.131.167.04
FDMFirst Trust20200512ETF26.8210.597.0410.813.55-0.22
FDMOFidelity Mom20200512ETF19.8721.3310.1914.5711.146.75
FDNFirst Trust20200512ETF5.9943.6249.9450.68-6.32-7.06
FDNIFirst Trust20200512ETF62.5359.0150.8950.898.128.12
FDPFresh Del Mo20200512A22.519.313.795.405.533.91
FDRRFidelity Div20200512ETF27.499.597.237.392.352.19
FDSFactset Rese20200512A18.869.344.404.694.944.65
FDTFirst Trust20200512ETF25.0411.169.2010.421.950.74
FDTSFirst Trust20200512ETF102.94151.10151.10151.100.000.00
FDUSFidus Invest20200512A60.5037.259.679.8327.5827.42
FDVVFidelity Hig20200512ETF17.147.597.347.600.25-0.01
FDXFedEx Corpor20200512A7.473.901.782.332.121.57
FEFirstEnergy20200512A3.062.710.790.881.921.83
FEIMFrequency El20200512A750.27384.93381.30380.323.644.61
FELEFranklin Ele20200512A36.8518.4211.4911.136.937.29
FEMFirst Trust20200512ETF13.5813.9710.4010.863.573.11
FEMBFirst Trust20200512ETF18.7630.1323.7327.016.403.12
FEMSFirst Trust20200512ETF31.3440.4827.3840.7913.10-0.32
FENCFennec Pharm20200512A105.7064.4036.2140.9128.1923.49
FENYFidelity MSC20200512ETF10.207.392.413.654.993.75
FEPFirst Trust20200512ETF36.2719.2914.7817.294.512.01
FETFORUM ENERGY20200512A42.46144.3662.0874.5282.7370.08
FEULCredit Suiss20200512ETN55.26125.87125.87125.870.000.00
FEUZFirst Trust20200512ETF105.6055.4650.1150.115.355.35
FEXFirst Trust20200512ETF6.043.361.922.031.441.33
FEYEFireEye, Inc20200512A9.328.84-0.462.029.316.83
FEZSPDR EURO ST20200512ETF3.343.110.851.192.251.91
FFFuture Fuel20200512A23.5910.69-1.39-1.0612.0811.74
FFBCFirst Financ20200512A21.0856.158.276.4347.8749.72
FFBWFFBW, Inc. C20200512A140.0772.2364.8264.827.417.41
FFEBFT Cboe Vest20200512ETF80.5027.4628.4229.22-0.95-1.76
FFEUBarclays ETN20200512ETN164.68113.99108.09108.095.905.90
FFGFBL Financia20200512A127.3474.8361.1662.8313.6712.00
FFHGFormula Foli20200512ETF48.8623.8532.0534.21-8.20-10.36
FFHLFuwei Films20200512A307.77356.64301.18301.1855.4755.47
FFICFlushing Fin20200512A39.3833.274.964.9928.3128.28
FFINFirst Financ20200512A19.0417.794.913.7412.8814.06
FFIUUVA Unconstr20200512ETF59.7257.0357.0357.030.000.00
FFIVF5 Networks20200512A8.905.300.861.094.444.21
FFNWFirst Financ20200512A125.01166.4483.3382.6083.1183.83
FFRFirst Trust20200512ETF81.2821.4119.9819.981.421.42
FFSGFormulaFolio20200512ETF64.3336.4436.4436.440.000.00
FFTGFormulaFolio20200512ETF46.7224.0224.2624.13-0.25-0.11
FFTIFormulaFolio20200512ETF44.1334.0334.0334.030.000.00
FFTYInnovator IB20200512ETF11.969.209.198.570.010.63
FFWMFirst Founda20200512A38.7419.989.2310.2810.759.70
FGFGL Holdings20200512A9.737.133.663.993.473.14
FGBIFIRST GUARAN20200512A254.58177.33129.39143.9047.9433.44
FGDFirst Trust20200512ETF21.6010.6011.858.29-1.252.31
FGENFibroGen, In20200512A21.2210.996.125.884.875.12
FGMFirst Trust20200512ETF162.3694.9294.9294.920.000.00
FHBFirst Hawaii20200512A13.9615.325.586.829.748.50
FHIFederated He20200512A17.187.951.751.856.226.11
FHKFirst Trust20200512ETF192.2098.0298.0298.020.000.00
FHLCFidelity MSC20200512ETF7.685.153.273.541.881.61
FHNFirst Horizo20200512A12.1411.724.385.037.346.70
FIFRANKS INTER20200512A53.8438.997.3714.4831.6224.51
FIBKFirst Inters20200512A31.1415.685.165.4410.5210.24
FIBRiShares Edge20200512ETF53.5631.1531.1531.150.000.00
FICOFair Isaac C20200512A24.6511.495.205.746.295.75
FIDFirst Trust20200512ETF28.3924.82-1.81-1.8126.6326.63
FIDIFidelity Int20200512ETF43.7626.3226.6127.17-0.28-0.84
FIDUFidelity MSC20200512ETF7.2511.8210.0111.281.820.54
FIEEFI Enhanced20200512ETN193.36173.65173.65173.650.000.00
FIHDUBS AG FI En20200512ETN68.1910.5510.9610.75-0.41-0.21
FILLiShares MSCI20200512ETF76.5046.4535.1839.7911.276.66
FINXGlobal X Fun20200512ETF33.7418.3512.3514.866.003.49
FISFidelity Nat20200512A4.743.01-0.16-0.563.173.58
FISRSPDR SSGA Fi20200512ETF15.3617.798.728.589.079.20
FISVFiserv Inc20200512A3.942.200.300.151.902.06
FITFitbit, Inc.20200512A15.1811.377.678.613.682.75
FITBFifth Third20200512A6.086.350.631.485.734.87
FITESPDR S&P Ken20200512ETF23.5032.0767.3617.58-35.2914.49
FIVAFidelity Int20200512ETF75.5496.1896.1896.180.000.00
FIVEFive Below,20200512A14.827.842.663.025.184.82
FIVGDefiance Nex20200512ETF7.146.552.713.173.843.38
FIVNFIVE9, INC.20200512A12.117.031.152.105.884.93
FIWFirst Trust20200512ETF16.516.824.483.842.342.98
FIXComfort Syst20200512A28.1111.546.035.955.515.59
FIXDFirst Trust20200512ETF7.705.424.464.510.960.92
FIXXHomology Med20200512A50.3730.3815.2616.7615.1213.62
FIZZNational Bev20200512A34.7419.265.887.7913.3811.47
FJNKPacific Glob20200512ETF18.1317.6117.6117.610.000.00
FJPFirst Trust20200512ETF85.1219.9720.2819.04-0.310.92
FKOFirst Trust20200512ETF42.077.9723.0023.00-15.03-15.03
FKUFirst Trust20200512ETF20.4327.2723.0336.354.24-9.08
FLFoot Locker,20200512A11.267.713.153.404.574.32
FLAUFranklin FTS20200512ETF53.3434.4634.4634.460.000.00
FLAXFranklin FTS20200512ETF33.2516.1516.1516.150.000.00
FLBLFranklin Lib20200512ETF94.0746.1346.1346.130.000.00
FLBRFranklin FTS20200512ETF54.4630.9531.0030.95-0.050.00
FLCBFranklin Lib20200512ETF59.6247.8947.8947.890.000.00
FLCHFranklin FTS20200512ETF22.6725.4724.4424.471.031.00
FLCOFranklin Lib20200512ETF55.0220.5820.5420.540.030.03
FLDMFluidigm Cor20200512A25.7721.474.575.2616.9016.21
FLDRFidelity Low20200512ETF9.5937.339.2410.9028.0826.43
FLEEFranklin FTS20200512ETF11.169.077.199.501.88-0.43
FLEHFranklin FTS20200512ETF38.15
FLEUBarclays ETN20200512ETN104.2326.0826.0826.080.000.00
FLEXFlex Ltd. Or20200512A10.338.170.781.967.396.21
FLFRFranklin FTS20200512ETF13.6512.5014.9712.50-2.480.00
FLGBFranklin FTS20200512ETF24.7213.0912.6312.550.460.54
FLGECredit Suiss20200512ETN96.2668.0062.9167.985.100.02
FLGRFranklin FTS20200512ETF17.1789.4389.5684.87-0.134.56
FLGTFulgent Gene20200512A49.3134.8120.1326.7214.688.10
FLHKFranklin FTS20200512ETF27.9524.0923.1824.090.910.00
FLHYFranklin Lib20200512ETF67.2468.6339.3641.9029.2826.74
FLIAFranklin Lib20200512ETF88.9464.1265.3464.12-1.220.00
FLICFirst of Lon20200512A85.2259.7023.8133.2335.8926.47
FLINFranklin FTS20200512ETF28.4721.359.8213.1811.538.17
FLIRFlir Systems20200512A7.416.442.733.253.723.19
FLIYFranklin FTS20200512ETF15.1414.6814.3612.710.321.97
FLJHFranklin FTS20200512ETF66.0626.5526.5526.550.000.00
FLJPFranklin FTS20200512ETF12.184.384.023.930.360.44
FLKRFranklin FTS20200512ETF43.1927.8512.2617.7315.6010.12
FLLFull House R20200512A124.5983.2734.7342.7548.5440.56
FLLAFranklin FTS20200512ETF73.60163.40163.40163.400.000.00
FLLVFranklin Lib20200512ETF14.276.470.642.585.843.89
FLMFirst Trust20200512ETF165.27296.272.522.52293.75293.75
FLMBFranklin Lib20200512ETF31.1430.6730.6730.670.000.00
FLMIFranklin Lib20200512ETF66.9273.6773.6773.670.000.00
FLMNFalcon Miner20200512A111.3780.6945.1658.8635.5321.82
FLMXFranklin FTS20200512ETF44.008.538.558.53-0.010.00
FLNFirst Trust20200512ETF189.7823.8823.8823.880.000.00
FLNGFLEX LNG Ltd20200512A156.95156.47152.60149.193.877.28
FLNTFluent, Inc.20200512A104.36152.1391.49107.1960.6444.94
FLOFlowers Food20200512A5.216.173.253.782.932.40
FLOTiShares Floa20200512ETF2.261.451.181.200.260.24
FLOWSPX FLOW, In20200512A45.1023.226.948.7216.2914.52
FLQDFranklin Lib20200512ETF39.3839.2232.9633.116.266.11
FLQEFranklin Lib20200512ETF43.9517.6733.5220.65-15.85-2.98
FLQHFranklin Lib20200512ETF46.31
FLQLFranklin Lib20200512ETF17.2227.3920.8320.496.576.91
FLQMFranklin Lib20200512ETF27.1127.0027.0127.00-0.010.00
FLQSFranklin Lib20200512ETF47.8025.8525.8525.850.000.00
FLRFluor Corpor20200512A12.9510.190.691.599.508.60
FLRNSPDR Bloombe20200512ETF5.882.432.112.110.320.32
FLRTPacific Glob20200512ETF64.7787.5387.5387.530.000.00
FLRUFranklin FTS20200512ETF68.0694.0690.5794.063.490.00
FLSFlowserve Co20200512A10.086.071.601.844.474.23
FLSAFranklin FTS20200512ETF82.8484.8184.8184.810.000.00
FLSPFranklin Lib20200512ETF27.3226.2526.2526.250.000.00
FLSWFranklin FTS20200512ETF67.1916.6622.4236.81-5.76-20.15
FLTFleetCor Tec20200512A14.306.312.293.604.083.75
FLTBFidelity Lim20200512ETF13.807.717.387.380.340.34
FLTRVanEck Vecto20200512ETF9.279.087.167.171.921.91
FLTWFranklin FTS20200512ETF39.5819.103.183.1815.9215.92
FLWS1-800-FLOWER20200512A13.419.712.092.767.626.96
FLXNFlexion Ther20200512A25.2315.237.236.998.008.24
FLXSFlexsteel In20200512A111.6493.9826.2446.3967.7547.60
FLYTDirexion Fli20200512ETF15.9810.1710.4710.19-0.29-0.02
FLZAFranklin FTS20200512ETF34.179.927.949.921.980.00
FMiShares MSCI20200512ETF55.7628.163.4621.0624.707.10
FMAOFarmers & Me20200512A331.12182.03201.91157.20-19.8924.83
FMATFidelity MSC20200512ETF10.0611.075.879.325.211.76
FMBFirst Trust20200512ETF11.007.117.147.02-0.040.09
FMBHFirst Mid Ba20200512A94.2558.3225.5227.6432.8030.67
FMBIFirst Midwes20200512A19.9515.588.8612.546.713.04
FMCFMC Corporat20200512A13.255.883.494.302.381.57
FMCIForum Merger20200512A54.4545.3645.3645.360.000.00
FMFFirst Trust20200512ETF80.7831.0231.0731.02-0.050.00
FMHIFirst Trust20200512ETF23.0720.8013.3513.437.457.37
FMKFirst Trust20200512ETF36.1255.7751.7543.674.0212.10
FMNBFarmers Nati20200512A57.4848.1718.4118.9929.7729.19
FNFabrinet20200512A25.8610.704.736.025.974.68
FNBF.N.B. Corp20200512A14.6211.854.275.387.566.45
FNCBFNCB Bancorp20200512A363.87192.17196.89151.16-4.7241.01
FNCLFidelity MSC20200512ETF8.6027.9024.1424.573.763.33
FNDFloor & Deco20200512A14.907.043.613.443.433.60
FNDASchwab Funda20200512ETF18.4911.449.8412.231.60-0.79
FNDBSchwab Funda20200512ETF16.067.796.897.580.900.21
FNDCSchwab Funda20200512ETF19.6511.9011.659.850.252.05
FNDESchwab Funda20200512ETF7.153.632.742.020.891.61
FNDFSchwab Funda20200512ETF18.848.566.728.301.840.26
FNDXSchwab Funda20200512ETF6.166.191.494.974.711.23
FNFFidelity Nat20200512A5.8013.4811.1310.652.352.83
FNGDMicroSectors20200512ETN27.7022.838.6113.0414.229.79
FNGOMicroSectors20200512ETN12.4319.5612.5812.666.986.89
FNGSMicroSectors20200512ETN11.4017.9015.4514.652.453.24
FNGUMicroSectors20200512ETN13.828.866.036.202.832.65
FNGZMicroSectors20200512ETN23.8717.166.917.3310.259.83
FNHCFedNat Holdi20200512A50.6728.526.767.1321.7721.40
FNIFirst Trust20200512ETF17.1233.9226.8132.127.111.80
FNJNFinjan Holdi20200512A159.8583.1139.2837.4043.8445.71
FNKFirst Trust20200512ETF17.597.707.297.280.410.42
FNKOFunko, Inc.20200512A32.2628.568.9112.2819.6716.30
FNLCFirst Bancor20200512A225.79130.7788.86100.8741.9129.90
FNOVFT Cboe Vest20200512ETF57.7336.7536.6236.900.13-0.16
FNVFranco-Nevad20200512A7.414.49-0.410.204.914.29
FNWBFirst Northw20200512A134.4055.3836.1137.5919.2717.79
FNXFirst Trust20200512ETF17.048.846.247.622.601.22
FNYFirst Trust20200512ETF16.4618.8217.7917.951.030.87
FOCSFocus Financ20200512A77.2042.411.523.1040.8939.31
FOEFerro Corpor20200512A22.8114.634.010.2210.6214.42
FOLDAmicus Thera20200512A9.159.420.653.098.776.34
FONRFonar Corpor20200512A78.6563.9542.2942.7621.6721.20
FORForestar Gro20200512A72.0027.8812.0710.9915.8016.89
FORDForward Indu20200512A244.15160.53147.79147.7912.7312.73
FORKFuling Globa20200512A238.2689.52-71.62-71.62161.14161.14
FORMFormFactor I20200512A14.629.114.075.815.043.30
FORRForrester Re20200512A103.6983.8343.0843.3040.7440.53
FOSLFossil Group20200512A33.2925.053.305.0521.7620.00
FOVLiShares Focu20200512ETF21.7255.0055.0055.000.000.00
FOXFox Corporat20200512A5.525.871.221.334.664.54
FOXAFox Corporat20200512A4.794.550.981.393.563.16
FOXFFox Factory20200512A21.729.271.042.138.227.14
FPAFirst Trust20200512ETF180.73121.72120.03121.721.690.00
FPACFar Point Ac20200512A14.0514.1911.7312.742.461.45
FPAYFlexShopper,20200512A168.78120.1196.36100.6723.7519.45
FPEFirst Trust20200512ETF7.5817.115.786.5611.3610.64
FPEIFirst Trust20200512ETF29.9118.1316.5216.251.611.88
FPHFive Point H20200512A49.0129.792.213.2027.5926.59
FPIFarmland Par20200512A48.4126.8115.4216.2711.3910.54
FPRXFive Prime T20200512A63.6033.351.843.8131.5029.53
FPXFirst Trust20200512ETF5.755.545.535.340.010.20
FPXEFirst Trust20200512ETF21.24
FPXIFirst Trust20200512ETF72.5726.3627.8327.83-1.47-1.47
FQALFidelity Qua20200512ETF18.007.737.777.71-0.030.02
FRFirst Indust20200512A8.694.780.701.224.083.56
FRAFFranklin Fin20200512A545.20356.34203.04263.25153.3093.10
FRAKVanEck Vecto20200512ETF147.0951.6757.9151.65-6.230.03
FRANFrancesca''s20200512A115.94116.3143.0252.6173.2963.70
FRBAFirst Bank20200512A71.1883.2518.0417.7365.2265.52
FRBKRepublic Fir20200512A52.2437.8323.7023.7814.1314.05
FRCFirst Republ20200512A11.995.582.434.023.151.56
FRDFriedman Ind20200512A1116.91148.72-40.02-39.08188.74187.80
FRDMFreedom 10020200512ETF95.9363.6554.0953.139.5610.52
FRELFidelity MSC20200512ETF5.9515.6519.4919.09-3.84-3.43
FREQFrequency Th20200512A129.8154.3029.6031.6024.7022.70
FRGFranchise Gr20200512A166.7973.6653.3757.8120.2915.85
FRGIFiesta Resta20200512A51.3037.8716.0317.1521.8420.72
FRHCFreedom Hold20200512A30.2026.1819.9121.286.274.90
FRIFirst Trust20200512ETF44.0927.3326.7126.240.621.09
FRLGLarge Cap Gr20200512ETN84.2236.2717.8217.7018.4518.57
FRMEFirst Mercha20200512A28.8221.616.587.9015.0313.70
FROFrontline Lt20200512A13.4711.302.602.888.698.41
FRPHFRP Holdings20200512A144.4553.3230.9938.4322.3214.89
FRPTFreshpet, In20200512A27.7821.999.567.6712.4314.32
FRTFederal Real20200512A15.627.682.423.075.274.61
FRTAForterra, In20200512A48.5240.088.227.6231.8732.46
FSBFranklin Fin20200512A64.3049.4740.6740.698.808.78
FSBWFS Bancorp,20200512A302.85145.31125.7293.2019.5952.11
FSCTForeScout Te20200512A5.515.702.473.363.222.34
FSEAFirst Seacoa20200512A392.41335.25333.91333.551.341.70
FSFGFirst Saving20200512A490.81295.47289.35290.976.124.50
FSIFlexible Sol20200512A189.25209.27163.22160.9846.0548.29
FSKFS KKR Capit20200512A30.5226.558.148.6118.4117.94
FSLRFirst Solar,20200512A7.895.450.710.484.744.96
FSLYFastly, Inc.20200512A21.0911.785.506.506.285.28
FSMFORTUNA Silv20200512A29.8126.4611.3312.8315.1313.64
FSMBFirst Trust20200512ETF16.049.4613.6612.85-4.20-3.39
FSMDFidelity Sma20200512ETF48.3761.1848.1156.1313.075.05
FSPFranklin Str20200512A38.8521.8311.6911.2110.1410.62
FSRVFinServ Acqu20200512A162.86114.23114.23114.230.000.00
FSSFederal Sign20200512A20.6811.514.765.876.755.63
FSTAFidelity MSC20200512ETF4.534.202.872.081.332.12
FSTRFoster (Lb)20200512A105.1268.7928.0137.2440.7831.55
FSVFirstService20200512A48.5627.5511.6914.2215.8713.33
FSZFirst Trust20200512ETF37.3631.05-10.16-12.6641.2143.71
FTAFirst Trust20200512ETF6.555.144.174.480.980.66
FTACFinTech Acqu20200512A19.168.944.765.814.183.13
FTAGFirst Trust20200512ETF82.3839.0539.0539.050.000.00
FTAIFortress Tra20200512A33.9719.603.824.0215.7715.57
FTCFirst Trust20200512ETF8.004.933.463.611.461.31
FTCHFarfetch Lim20200512A11.6614.078.919.525.164.57
FTCSFirst Trust20200512ETF4.272.943.072.42-0.130.52
FTDRfrontdoor, i20200512A33.5415.925.627.5910.308.33
FTECFidelity MSC20200512ETF3.022.702.302.170.400.53
FTEKFuel Tech, I20200512A98.7179.2952.3759.6726.9319.62
FTFTFuture FinTe20200512A200.34174.38163.77162.5010.6111.88
FTGCFirst Trust20200512ETF123.6190.9590.2390.110.720.84
FTHIFirst Trust20200512ETF18.1522.9227.6218.38-4.704.54
FTITechnipFMC p20200512A13.4710.201.883.258.306.93
FTKFlotek Indus20200512A170.96108.787.6116.50101.1892.29
FTLBFirst Trust20200512ETF22.3110.2310.7710.77-0.54-0.54
FTLSFirst Trust20200512ETF18.6616.2416.5816.06-0.340.18
FTNTFortinet, In20200512A8.224.912.011.972.902.94
FTRIFirst Trust20200512ETF98.33156.82156.82156.820.000.00
FTSFortis Inc.20200512A4.583.291.241.222.052.08
FTSDFranklin Lib20200512ETF11.545.835.535.670.300.16
FTSIFTS Internat20200512A90.3686.0263.1568.7222.8617.29
FTSLFirst Trust20200512ETF12.115.703.062.882.642.82
FTSMFirst Trust20200512ETF1.851.701.581.59-0.17-0.18
FTVFortive Corp20200512A6.873.411.170.662.242.74
FTXDFirst Trust20200512ETF114.5258.0459.9359.93-1.89-1.89
FTXGFirst Trust20200512ETF75.6047.8447.8447.840.000.00
FTXHFirst Trust20200512ETF48.1482.0165.1065.0816.9116.93
FTXLFirst Trust20200512ETF55.6929.9228.6729.381.240.54
FTXNFirst Trust20200512ETF76.9122.1318.9221.873.210.26
FTXOFirst Trust20200512ETF9.458.077.697.240.380.83
FTXRFirst Trust20200512ETF20.79127.95132.36128.09-4.41-0.14
FUDE-TRACS UBS20200512ETN374.89262.81262.81262.810.000.00
FUEAB Svensk Ek20200512ETN1362.03
FULH.B. Fuller20200512A17.245.332.732.562.602.77
FULCFulcrum Ther20200512A233.95251.16172.03178.8279.1372.34
FULTFulton Finan20200512A10.3710.490.08-0.0610.4110.55
FUMBFirst Trust20200512ETF94.6964.5464.5464.540.000.00
FUNCedar Fair,20200512A30.3717.987.358.0510.639.93
FUNCFirst United20200512A399.93205.72193.85192.2811.8813.44
FUNDSprott Focus20200512A72.4026.8818.2615.878.6211.01
FUSBFirst US Ban20200512A832.34524.15335.38335.77188.76188.38
FUTProShares Ma20200512ETF39.7021.1718.0520.073.121.10
FUTYFidelity MSC20200512ETF6.243.50-0.350.873.852.63
FUVArcimoto, In20200512A98.0766.6455.0854.3111.5612.33
FVFirst Trust20200512ETF13.839.639.779.46-0.140.16
FVALFidelity Val20200512ETF22.219.578.488.551.081.01
FVCFirst Trust20200512ETF37.0520.8820.5921.000.28-0.13
FVCBFVCBankcorp,20200512A182.7989.0270.9679.0518.069.97
FVDFirst Trust20200512ETF3.554.132.612.151.521.98
FVEFive Star Se20200512A230.7682.7373.1470.569.5912.18
FVLFirst TrustV20200512ETF25.1737.4232.0131.755.405.67
FVRRFiverr Inter20200512A46.0227.4812.8016.8914.6810.59
FWDBAdvisorShare20200512ETF134.0215.2615.2615.260.000.00
FWONALiberty Medi20200512A40.7717.205.997.4411.219.76
FWONKLiberty Medi20200512A15.927.421.502.185.925.24
FWRDForward Air20200512A38.3923.0010.6415.4911.937.50
FXDFirst Trust20200512ETF10.096.653.846.552.810.10
FXGFirst Trust20200512ETF6.1616.3015.5516.330.75-0.03
FXHFirst Trust20200512ETF8.417.076.766.870.310.19
FXIiShares Chin20200512ETF2.576.134.554.951.591.21
FXLFirst Trust20200512ETF7.064.392.222.372.182.02
FXNFirst Trust20200512ETF17.0615.7613.6413.612.122.15
FXNCFIRST NATL C20200512A323.14229.37199.85199.4829.5229.89
FXOFirst Trust20200512ETF9.395.051.441.903.623.15
FXPProShares Ul20200512ETF5.064.261.892.062.372.20
FXRFirst Trust20200512ETF10.767.334.545.442.791.89
FXUFirst Trust20200512ETF5.953.581.272.062.311.52
FXZFirst Trust20200512ETF10.4111.0311.0110.380.020.65
FYCFirst Trust20200512ETF23.9636.9531.4834.035.472.92
FYLDCambria Fore20200512ETF77.94136.85119.23136.1617.610.69
FYTFirst Trust20200512ETF28.169.848.198.901.650.94
FYXFirst Trust20200512ETF19.6414.6412.9515.251.69-0.61
GGENPACT LIMI20200512A8.569.952.052.277.917.68
GAACambria Glob20200512ETF58.2749.8938.2736.1111.6213.78
GABCGerman Ameri20200512A64.6531.1414.2416.1416.9015.00
GAIAGaia, Inc. C20200512A79.3049.048.9611.0540.0837.99
GAINGladstone In20200512A32.7023.1716.6316.396.546.78
GALSPDR SSgA Gl20200512ETF36.2521.7120.9521.250.760.47
GALTGalectin The20200512A57.9876.48-62.47-22.69138.9599.17
GAMRETFMG Video20200512ETF29.17113.7943.9279.5569.8734.24
GARSGarrison Cap20200512A120.58263.0958.5659.95204.52203.14
GASSStealthGas,20200512A133.2264.9051.1262.9313.771.97
GATXGATX Corpora20200512A26.4611.945.596.576.345.37
GAZiPath Series20200512ETN89.8650.0040.08-59.119.92109.11
GBCIGlacier Banc20200512A18.0817.82-2.730.7420.5517.08
GBDCGolub Capita20200512A19.0618.638.278.1210.3610.51
GBDVGlobal Beta20200512ETF49.237.357.357.350.000.00
GBFiShares Gove20200512ETF60.7240.0037.5637.562.442.44
GBILGoldman Sach20200512ETF1.120.770.740.740.030.03
GBLGAMCO Invest20200512A261.2979.835.458.5574.3871.29
GBLIGlobal Indem20200512A165.2373.5668.2868.745.284.83
GBRNew Concept20200512A381.24358.41244.66244.66113.75113.75
GBTGlobal Blood20200512A22.0612.954.445.598.517.36
GBUGiPath Gold E20200512ETN55.800.00
GBUYGoldman Sach20200512ETF14.5712.888.058.934.833.95
GBXThe Greenbri20200512A24.9012.995.785.607.217.40
GCAPGain Capital20200512A15.6913.945.605.368.348.58
GCBCGreene Count20200512A403.50250.03216.93224.5633.1025.46
GCEClaymore/Rob20200512ETN1072.51
GCIGannett Co.,20200512A83.9470.4242.9344.1327.4826.29
GCOGenesco Inc.20200512A51.9427.6411.4913.8616.1613.79
GCOWPacer Global20200512ETF51.5222.3420.6820.891.651.45
GCPGCP Applied20200512A28.079.893.943.675.956.22
GDGeneral Dyna20200512A5.776.573.784.322.792.25
GDATGoldman Sach20200512ETF22.4216.8015.8715.470.921.32
GDDYGoDaddy Inc20200512A8.834.861.151.573.713.30
GDENGolden Enter20200512A52.6328.85-1.410.2230.2628.63
GDMAGadsden Dyna20200512ETF80.2234.9034.8934.890.020.02
GDNAGoldman Sach20200512ETF22.3410.859.9911.240.86-0.39
GDOTGreen Dot Co20200512A23.7330.6111.8611.1818.7619.43
GDPGoodrich Pet20200512A187.28129.73103.18113.5826.5516.15
GDVDPrincipal Ac20200512ETF87.5019.4418.9323.440.51-3.99
GDXVanEck Vecto20200512ETF2.913.470.801.122.672.35
GDXJVanEck Vecto20200512ETF2.462.330.310.352.021.97
GDYNGrid Dynamic20200512A230.3356.6238.7540.5417.8716.08
GEGeneral Elec20200512A16.3311.415.286.566.124.84
GECGreat Elm Ca20200512A940.06294.37218.17210.2876.2084.09
GECCGreat Elm Ca20200512A108.98139.70114.38122.5125.3217.19
GEFGreif, Inc.20200512A28.679.400.543.208.866.20
GEFBGreif, Inc.20200512A198.23128.61112.08111.6916.5416.92
GELGenesis Ener20200512A45.0527.2714.9111.2112.3516.06
GEMGoldman Sach20200512ETF18.1910.699.699.711.000.98
GENGenesis Heal20200512A30.93111.63110.71110.510.911.12
GENCGencor Indus20200512A93.5843.2338.4839.404.753.83
GENYPrincipal Mi20200512ETF89.7324.7323.4223.421.311.31
GEOThe GEO Grou20200512A16.2911.355.646.245.715.11
GEOSGeospace Tec20200512A96.9150.4914.0016.3136.4934.18
GERNGeron Corp20200512A69.8856.3431.5733.5524.7722.79
GESGuess?, Inc.20200512A24.7317.234.957.1112.2810.12
GEVOGevo, Inc.20200512A122.1984.9244.0347.2440.8837.68
GFEDGuaranty Fed20200512A782.69428.51314.64314.64113.88113.88
GFFGriffon Corp20200512A35.9016.203.062.9413.1413.26
GFINGoldman Sach20200512ETF23.3317.6112.0915.805.521.81
GFLGFL Environm20200512A34.9024.0314.2013.489.8310.55
GFNGeneral Fina20200512A149.16322.10100.65111.60221.44210.49
GGGGraco Inc20200512A9.325.041.591.763.463.29
GHGuardant Hea20200512A24.1818.928.779.5310.169.40
GHIVGores Holdin20200512A138.44231.08225.63225.635.445.44
GHLGreenhill &20200512A59.6822.4313.4816.288.956.16
GHMGraham Corpo20200512A105.0959.7028.4730.8331.2328.87
GHSIGuardion Hea20200512A45.8655.2640.1742.6915.1012.57
GHYBGoldman Sach20200512ETF18.1117.70-11.83-12.5229.5330.21
GHYGiShares US &20200512ETF37.7326.3012.8726.3013.420.00
GIBCGI Inc.20200512A6.504.901.671.483.233.42
GIFIGulf Island20200512A86.0865.9942.9844.9223.0221.07
GIGBGoldman Sach20200512ETF19.8617.2116.7416.760.470.45
GIGESoFi Gig Eco20200512ETF83.7460.3760.2560.430.12-0.06
GIGMGigaMedia Lt20200512A132.7794.7188.8990.465.834.26
GIISPDR S&P Glo20200512ETF15.9021.3219.8920.311.431.01
GIIIG-Iii Appare20200512A25.1615.743.213.4512.5312.29
GILGildan Activ20200512A8.667.262.192.915.074.35
GILDGilead Scien20200512A1.994.220.440.993.783.23
GILTGilat Satell20200512A24.0619.783.033.1916.7516.59
GISGeneral Mill20200512A2.302.490.490.852.001.64
GIXGigCapital2,20200512A43.1336.3136.3136.310.000.00
GKOSGlaukos Corp20200512A28.1112.073.935.368.146.72
GLGlobe Life I20200512A11.456.082.504.023.582.06
GLADGladstone Ca20200512A47.7149.8216.0815.5133.7434.31
GLBSGlobus Marit20200512A177.96158.52109.67122.1348.8536.39
GLBYWisdomTree Y20200512ETF68.34
GLBZGlen Burnie20200512A1581.801624.341624.341624.340.000.00
GLDDGreat Lakes20200512A20.5727.015.243.9421.7723.07
GLDICredit Suiss20200512ETF32.1116.5313.3312.683.203.85
GLEOGalileo Acqu20200512A59.4036.8136.8136.810.000.00
GLGTD Holdings,20200512A139.90118.38104.34104.4914.0413.89
GLIBAGCI Liberty,20200512A18.719.103.924.695.194.41
GLIFAGFiQ Global20200512ETF82.490.00-4.39-4.394.394.39
GLMDGalmed Pharm20200512A124.93113.7569.0873.4944.6640.25
GLNGGolar LNG Lt20200512A19.1718.120.451.2317.6816.93
GLOBGLOBANT S.A.20200512A27.1212.105.326.726.785.38
GLOGGASLOG LTD20200512A28.3528.218.658.3219.5619.89
GLOPGASLOG PARTN20200512A43.1730.5315.6114.7214.9215.81
GLPGlobal Partn20200512A80.9975.0562.9164.7312.1410.32
GLPIGaming and L20200512A9.5911.096.846.994.254.09
GLREGreenlight C20200512A32.4218.012.977.2815.0310.73
GLTGlatfelter20200512A38.0212.271.82-1.0210.4513.31
GLUUGlu Mobile I20200512A10.5110.304.505.225.805.07
GLWCorning Inco20200512A4.954.210.230.813.993.41
GLYCGlycoMimetic20200512A72.5446.2919.2020.6827.0925.76
GMGeneral Moto20200512A4.428.831.871.986.966.86
GMANGoldman Sach20200512ETF13.3612.899.858.313.044.57
GMBLEsports Ente20200512A134.2794.2777.5976.1916.6918.08
GMDAGamida Cell20200512A79.4354.4127.4342.5826.9711.83
GMEGameStop Cor20200512A22.3924.188.429.4415.7614.74
GMEDGLOBUS MEDIC20200512A10.416.27-1.66-1.477.937.75
GMFSPDR S&P Eme20200512ETF21.0913.155.9711.247.181.91
GMHIGores Metrop20200512A109.4496.1085.3685.3610.7410.74
GMLPGolar LNG Pa20200512A70.4147.9039.9123.837.9924.07
GMOGeneral Moly20200512A62.0667.4054.5554.2712.8513.13
GMOMCambria Glob20200512ETF38.8984.1738.9141.3945.2542.78
GMREGlobal Medic20200512A23.9713.195.916.747.286.45
GMSGMS Inc.20200512A26.5418.306.4810.0311.828.27
GNAFMicroSectors20200512ETN11.713.869.913.89-6.05-0.03
GNCGNC Holdings20200512A37.7247.5941.5242.346.085.25
GNCAGenocea Bios20200512A109.3977.3442.1444.8335.2032.51
GNEGENIE ENERGY20200512A33.9819.595.856.9913.7412.60
GNKGENCO SHIPPI20200512A27.4320.083.013.7217.0716.35
GNLGlobal Net L20200512A19.4810.66-0.96-0.6611.6311.32
GNLNGreenlane Ho20200512A119.21117.2890.5990.7126.6926.57
GNMAiShares GNMA20200512ETF21.3429.7718.7421.6211.028.15
GNMKGenMark Diag20200512A19.9011.753.665.588.096.17
GNOMGlobal X Gen20200512ETF54.9235.4630.2029.915.265.55
GNPXGenprex, Inc20200512A56.1636.1521.9022.3014.2413.85
GNRSPDR S&P Glo20200512ETF12.0012.1111.4211.630.700.50
GNRCGENERAC HOLD20200512A13.647.022.612.474.404.55
GNSSGenasys Inc.20200512A83.8567.4340.9943.4026.4424.03
GNTXGentex Corp20200512A4.375.101.560.723.554.38
GNTYGuaranty Ban20200512A151.8673.7440.8244.7632.9228.98
GNUSGenius Brand20200512A58.7177.6656.7455.6720.9221.99
GNWGenworth Fin20200512A33.5326.7011.1712.5415.5214.15
GOGrocery Outl20200512A22.1618.818.6411.0110.177.80
GOATVanEck Vecto20200512ETF77.7475.0173.8874.291.130.72
GOAUUS Global GO20200512ETF85.6336.4015.6623.3720.7413.03
GOEXGlobal X Gol20200512ETF94.2865.5965.6366.01-0.04-0.41
GOGLGolden Ocean20200512A34.9734.288.2110.3926.0823.89
GOGOGogo Inc.20200512A56.4644.0511.4018.1332.6525.93
GOLDBarrick Gold20200512A3.834.330.421.453.912.88
GOLFAcushnet Hol20200512A14.378.201.204.187.004.02
GOODGladstone Co20200512A34.9622.077.7710.7414.3011.33
GOOGAlphabet Inc20200512A7.624.070.621.523.452.55
GOOGLAlphabet Inc20200512A6.186.743.964.562.782.18
GOOSCanada Goose20200512A11.177.030.711.516.315.52
GOROGold Resourc20200512A26.0922.1410.749.7411.4012.40
GOSSGossamer Bio20200512A72.4027.5518.5420.339.007.22
GOVTiShares U.S.20200512ETF3.582.882.672.700.210.18
GPAQGordon Point20200512A244.550.00
GPCGenuine Part20200512A9.997.042.452.614.594.43
GPIGroup 1 Auto20200512A40.5715.735.735.9810.009.75
GPKGraphic Pack20200512A7.955.971.702.044.273.92
GPLGreat Panthe20200512A60.5767.0250.3953.8116.7213.35
GPMTGranite Poin20200512A39.4443.3113.0415.6430.2727.69
GPNGlobal Payme20200512A8.724.632.513.022.121.61
GPORGulfport Ene20200512A44.9935.684.8310.2030.8525.48
GPREGreen Plains20200512A35.5422.59-2.581.9625.1620.63
GPRKGEOPARK LIMI20200512A55.7527.8421.7418.386.099.46
GPROGoPro, Inc.20200512A28.9322.465.366.5617.1015.90
GPSThe Gap, Inc20200512A13.3411.912.293.159.608.76
GPXGP Strategie20200512A92.5673.03246.7891.44-173.75-18.41
GQREFlexShares G20200512ETF18.7211.8010.1911.761.610.04
GRAW.R. Grace &20200512A16.1711.275.186.056.095.21
GRAFGraf Industr20200512A34.4520.79-20.19-20.1940.9840.98
GRBKGreen Brick20200512A67.6942.98-1.395.3344.3737.65
GRCThe Gorman-R20200512A67.6930.9517.2716.9513.6814.00
GREKGlobal X MSC20200512ETF47.7936.1130.3834.615.731.50
GRESIQ ARB Globa20200512ETF39.0920.649.999.0110.6411.62
GRIDFirst Trust20200512ETF24.6111.757.1310.214.621.54
GRIFGriffin Indu20200512A477.23172.19171.97168.560.223.62
GRILMuscle Maker20200512A282.27172.31112.02125.1360.2947.18
GRINGrindrod Shi20200512A383.95222.22153.13155.3769.0866.85
GRMNGarmin Ltd20200512A7.738.603.393.515.215.09
GRNiPath Series20200512ETN191.23
GRNBVanEck Vecto20200512ETF18.6612.8812.9312.93-0.04-0.04
GRNQGreenpro Cap20200512A492.09274.95247.57248.3527.3826.60
GRNVGreenVision20200512A151.130.00
GROWUS Global In20200512A139.07128.8252.5953.2576.2375.57
GRPNGroupon, Inc20200512A87.0272.2539.8640.8132.3931.44
GRTSGritstone On20200512A92.1333.0312.9019.1920.1313.84
GRTXGalera Thera20200512A269.50234.0694.2398.24139.83135.82
GRUAB Svensk Ek20200512ETN315.28328.77328.77328.770.000.00
GRUBGRUBHUB INC.20200512A15.4015.862.203.5313.6612.33
GRWGGROW GENERAT20200512A58.6769.3129.3535.4139.9733.90
GSGoldman Sach20200512A3.982.700.650.702.041.99
GSATGlobalstar,20200512A75.2266.9769.0371.73-2.06-4.75
GSBGlobalSCAPE,20200512A124.9168.7950.2155.3818.5813.40
GSBCGreat Southe20200512A170.1866.6939.4843.5928.1124.00
GSCGS Connect S20200512ETN1969.031349.05379.68379.68969.37969.37
GSEUGoldman Sach20200512ETF29.9343.7243.7243.720.000.00
GSEWGoldman Sach20200512ETF13.357.617.517.410.100.20
GSHDGoosehead In20200512A77.5836.5513.6815.7422.8620.81
GSIEGoldman Sach20200512ETF8.235.433.464.031.971.40
GSITGSI Technolo20200512A67.7031.6436.4535.38-4.81-3.74
GSJYGoldman Sach20200512ETF35.6224.1627.6227.62-3.46-3.46
GSKYGreenSky, In20200512A40.3655.8440.2042.1215.7713.73
GSLGlobal Ship20200512A150.9165.1459.9961.605.143.54
GSLCGoldman Sach20200512ETF5.343.443.043.060.400.39
GSMFerroglobe P20200512A128.95112.9181.2283.5131.6929.41
GSMGGlory Star N20200512A140.18101.0575.6283.5125.4317.54
GSPBarclays Ban20200512ETN181.30123.2395.2396.2128.0027.03
GSSGolden Star20200512A41.4133.8418.7919.5815.0414.23
GSSCGS ActiveBet20200512ETF38.7130.3327.5527.942.782.39
GSSTGoldman Sach20200512ETF5.972.151.791.790.370.37
GSUMGridsum Hold20200512A192.38162.03130.69136.2031.3425.83
GSVGold Standar20200512A37.4840.0131.9632.358.057.69
GSYInvesco Ultr20200512ETF2.243.803.453.450.340.34
GTGoodyear Tir20200512A14.8313.484.891.038.5912.44
GTEGran Tierra20200512A12.7534.9532.0935.042.81-0.14
GTECGreenland Te20200512A72.0296.0673.8473.8422.2222.22
GTESGates Indust20200512A36.7617.287.518.309.778.98
GTHXG1 Therapeut20200512A39.6832.345.217.6627.1324.68
GTIMGood Times R20200512A277.12244.47191.35201.7153.1242.76
GTIPGoldman Sach20200512ETF11.856.516.196.510.320.00
GTLSChart Indust20200512A31.9625.445.828.2619.6217.17
GTNGray Televis20200512A15.248.740.270.498.478.24
GTNAGray Televis20200512A954.22421.81421.81421.810.000.00
GTOInvesco Tota20200512ETF28.7225.6519.7720.215.885.44
GTSTriple-S Man20200512A32.9719.4911.5812.027.917.46
GTTGTT Communic20200512A37.2315.60-5.49-1.5721.0917.17
GTXGarrett Moti20200512A48.1330.8515.4819.3615.3811.50
GTYGetty Realty20200512A27.3712.611.536.7411.085.87
GTYHGTY Technolo20200512A153.48111.9867.4369.4744.5642.51
GUDBSage ESG Int20200512ETF138.16129.18129.18129.180.000.00
GULFWisdomTree20200512ETF170.6599.3786.5486.5512.8412.83
GUNRFlexShares G20200512ETF4.303.681.452.022.231.67
GUREGulf Resourc20200512A172.3295.7018.9027.9076.8067.80
GURUGlobal X Gur20200512ETF70.9135.6130.7230.704.904.91
GUSHDirexion Dai20200512ETF8.447.445.324.862.122.58
GVGoldfield Co20200512A104.7571.3642.8942.8828.6828.69
GVAGranite Cons20200512A22.428.98-3.43-2.3612.4211.35
GVALCambria Glob20200512ETF20.6910.069.629.920.430.13
GVIiShares Inte20200512ETF11.323.693.773.66-0.080.03
GVIPGoldman Sach20200512ETF15.929.235.866.123.363.11
GVPGSE Systems,20200512A441.57411.59396.87396.8714.7214.72
GWBGreat Wester20200512A20.5511.450.691.7010.769.75
GWGHGWG Holdings20200512A307.52183.28158.24154.3425.0428.94
GWREGUIDEWIRE SO20200512A13.437.073.413.433.673.65
GWRSGlobal Water20200512A150.47129.6358.8867.8270.7561.82
GWWW.W. Grainge20200512A16.255.832.792.883.042.96
GWXSPDR S&P Int20200512ETF18.623.533.293.230.240.31
GXCSPDR S&P Chi20200512ETF23.2914.4112.6613.371.751.04
GXFGlobal X FTS20200512ETF131.7537.7040.1939.65-2.48-1.95
GXGGlobal X MSC20200512ETF202.76141.39141.07141.100.310.28
GXGXGX Acquisito20200512A116.1966.5163.4868.543.03-2.04
GXTGGlobal X The20200512ETF134.0347.0419.7019.7027.3427.34
GYLDArrow Dow Jo20200512ETF84.7038.975.2733.8133.705.16
GYROGyrodyne, LL20200512A1466.51
HHyatt Hotels20200512A14.367.394.904.452.502.95
HAHawaiian Hol20200512A16.6910.043.553.896.496.15
HACKETFMG Prime20200512ETF18.4312.5712.5711.550.001.02
HAEHaemonetics20200512A18.708.143.093.615.044.53
HAFCHanmi Financ20200512A35.4119.205.846.8613.3612.34
HAILSPDR S&P Ken20200512ETF55.2244.4614.5915.9329.8728.53
HAINHain Celesti20200512A6.905.132.762.382.382.75
HALHalliburton20200512A9.4611.314.715.826.605.49
HALLHallmark Fin20200512A93.0459.3930.9332.2128.4527.17
HALOHalozyme The20200512A21.9627.13-0.41-9.8527.5536.98
HAPVanEck Vecto20200512ETF38.9117.4814.6514.032.833.44
HAPPHappiness Bi20200512A54.9648.1623.8226.9624.3421.20
HARPHarpoon Ther20200512A200.3787.9161.1667.1726.7420.73
HASHasbro, Inc.20200512A10.137.281.621.545.655.73
HASIHANNON ARMST20200512A17.7112.307.645.844.666.48
HAUZXtrackers In20200512ETF20.0312.6411.6711.690.960.95
HAWXiShares Curr20200512ETF46.0627.1327.1327.090.010.05
HAYNHaynes Inter20200512A42.8522.261.473.4620.7918.80
HBANHuntington B20200512A12.4910.503.383.957.116.54
HBBHamilton Bea20200512A199.0677.8239.3139.1738.5138.64
HBCPHome Bancorp20200512A317.76116.8579.0680.2937.7936.57
HBIHanesbrands,20200512A11.4010.184.204.635.985.55
HBIOHarvard Bios20200512A88.39159.18131.00152.5828.186.60
HBMHudbay Miner20200512A43.0136.4715.8116.6120.6719.87
HBMDHoward Banco20200512A194.1090.7040.6441.5650.0649.14
HBNCHorizon Banc20200512A28.7416.299.1510.597.145.70
HBPHuttig Build20200512A1069.78797.07609.73466.50187.35330.58
HBTHBT Financia20200512A102.5670.1823.0336.2947.1533.89
HCAHCA Healthca20200512A8.454.840.570.894.273.95
HCACHennessy Cap20200512A867.99961.43961.43961.430.000.00
HCAPHarvest Capi20200512A86.9879.3458.0958.0821.2521.25
HCATHealth Catal20200512A33.7825.329.308.2916.0217.03
HCCWarrior Met20200512A17.4411.001.991.569.019.45
HCCHHL Acquisiti20200512A133.42
HCCIHeritage-Cry20200512A101.8842.7211.1211.9431.6030.78
HCCOHealthcare M20200512A318.44295.70295.70295.700.000.00
HCFTHunt Compani20200512A115.47291.58192.41198.2499.1893.34
HCHCHC2 Holdings20200512A60.1947.0711.4310.0535.7237.10
HCIHCI Group, I20200512A63.7032.8313.8816.5818.9516.25
HCKTHackett Grou20200512A30.5016.54-1.302.6017.8413.93
HCRHi-Crush Inc20200512A93.2889.6091.6091.50-2.00-1.90
HCRBHartford Cor20200512ETF12.5225.9528.4028.40-2.45-2.45
HCSGHealthcare S20200512A15.3511.952.433.169.528.79
HDHome Depot,20200512A3.182.07-0.030.742.111.33
HDAWXtrackers MS20200512ETF125.60156.3290.6690.6665.6665.66
HDEFXtrackers MS20200512ETF34.4116.9616.8316.830.120.12
HDGProShares He20200512ETF33.7638.9548.9747.84-10.03-8.89
HDGEAdvisorShare20200512ETF24.4612.4111.2510.071.132.31
HDIVQraft AI-Enh20200512ETF47.94132.38129.05129.053.333.33
HDLBETRACS Month20200512ETN155.6354.1251.1666.322.95-12.20
HDMVFirst Trust20200512ETF21.4111.409.6010.601.790.80
HDSHD Supply Ho20200512A9.755.13-0.130.785.254.35
HDSNHudson Techn20200512A162.27108.4780.68103.1827.795.29
HDViShares Core20200512ETF2.022.181.211.430.970.75
HEHawaiian Ele20200512A10.996.762.523.274.243.48
HEARTurtle Beach20200512A24.8414.533.482.2011.0512.34
HEBTHebron Techn20200512A114.98153.22130.43134.6322.7918.59
HEDJWisdomTree E20200512ETF2.251.861.131.340.730.52
HEEMiShares Curr20200512ETF22.5320.1519.7819.530.370.62
HEESH&E Equipmen20200512A33.4517.215.496.3111.7110.90
HEFAiShares Curr20200512ETF3.923.362.562.820.790.54
HEIHEICO Corpor20200512A13.255.722.212.363.513.36
HEIAHEICO CORP C20200512A20.169.884.604.655.285.23
HELEHelen Of Tro20200512A37.3914.214.255.849.988.36
HEPHolly Energy20200512A38.9717.185.456.3211.7310.86
HEPAHepion Pharm20200512A123.7569.4838.6941.3330.7928.15
HERDPacer Cash C20200512ETF56.57
HEROGlobal X Vid20200512ETF67.2737.6137.9337.96-0.32-0.35
HESHess Corpora20200512A8.466.342.542.703.813.65
HESMHess Midstre20200512A67.7142.8129.3424.8413.4717.97
HEWCiShares Curr20200512ETF29.0733.8822.7122.7111.1811.18
HEWGiShares Curr20200512ETF5.142.021.501.380.510.63
HEWIiShares Curr20200512ETF92.2861.4961.4961.490.000.00
HEWJiShares Curr20200512ETF8.941.020.880.740.140.28
HEWLiShares Curr20200512ETF56.70
HEWPiShares Curr20200512ETF19.23161.24161.24161.240.000.00
HEWUiShares Curr20200512ETF41.9728.7333.2127.92-4.490.81
HEWWiShares Curr20200512ETF24.6121.297.0914.1914.197.10
HEWYiShares Curr20200512ETF8.250.270.270.270.000.00
HEXOHEXO Corp.20200512A22.4729.3221.2722.398.076.93
HEZUiShares Curr20200512ETF4.064.612.953.411.671.21
HFBLHome Federal20200512A1432.12587.05112.33112.33474.73474.73
HFCHOLLYFRONTIE20200512A11.165.87