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 Avg20200513A10.523.661.341.632.182.02
ETF_AvgVW ETF Avg20200513ETF3.125.294.344.680.670.63
ETN_AvgVW ETN Avg20200513ETN25.757.694.985.622.582.05
AAgilent Tech20200513A4.601.691.131.290.560.40
AAAlcoa Corpor20200513A14.407.483.272.964.224.52
AAAUPerth Mint P20200513ETF6.022.812.102.060.720.75
AADRAdvisorShare20200513ETF86.4217.8517.4117.310.440.54
AALAmerican Air20200513A11.034.701.692.223.012.48
AAMCAltisource A20200513A905.85182.28270.118.940.00170.54
AAMEAtlantic Ame20200513A978.05279.91279.91279.910.000.00
AANAaron's, Inc20200513A22.133.230.600.972.612.26
AAOIApplied Opto20200513A31.0510.605.965.674.474.92
AAONAaon Inc20200513A40.5815.569.5610.095.885.47
AAPADVANCE AUTO20200513A12.442.661.571.601.101.06
AAPLApple Inc.20200513A1.090.450.150.110.300.34
AATAMERICAN ASS20200513A27.756.472.062.244.324.24
AAUAlmaden Mine20200513A69.6130.2924.2428.942.901.56
AAWWAtlas Air Wo20200513A32.998.032.033.095.884.95
AAXJiShares MSCI20200513ETF1.790.87-0.070.350.940.52
AAXNAxon Enterpr20200513A18.837.531.622.475.955.10
ABAllianceBern20200513A35.2810.063.504.246.515.82
ABBVABBVIE INC.20200513A2.141.50-0.130.051.631.46
ABCAmerisourceB20200513A9.362.680.470.771.641.91
ABCBAmeris Banco20200513A26.409.500.054.437.025.07
ABEOAbeona Thera20200513A42.9518.999.877.588.7211.44
ABEQAbsolute Cor20200513ETF22.707.497.137.170.360.32
ABGAsbury Autom20200513A43.797.900.681.447.006.46
ABIOARCA biophar20200513A244.0779.1665.2867.1713.1312.02
ABMABM Industri20200513A27.508.84-2.121.6110.937.24
ABMDAbiomed Inc20200513A17.985.542.722.962.772.58
ABRArbor Realty20200513A19.1611.740.050.2211.6611.56
ABTAbbott Labor20200513A3.411.901.020.870.881.03
ABTXAllegiance B20200513A47.0816.290.142.2816.1914.27
ABUSArbutus Biop20200513A106.6735.2923.3525.4910.369.79
ACAssociated C20200513A241.0959.8439.0331.9118.7827.87
ACAArcosa, Inc.20200513A34.948.404.154.854.173.56
ACADAcadia Pharm20200513A16.638.211.532.433.285.73
ACAMAcamar Partn20200513A164.8455.9744.7844.7811.2611.26
ACBAurora Canna20200513A30.7611.956.868.655.013.31
ACBIAtlantic Cap20200513A81.2518.7112.3314.785.393.91
ACCAmerican Cam20200513A10.083.291.910.571.072.71
ACCOAcco Brands20200513A21.7911.423.512.787.898.67
ACELAccel Entert20200513A77.5519.8615.4317.063.712.80
ACERAcer Therape20200513A126.7159.7532.4728.1817.2430.77
ACESALPS Clean E20200513ETF25.127.256.546.640.710.61
ACGLArch Capital20200513A9.753.680.432.422.381.25
ACHCAcadia Healt20200513A22.4210.142.151.287.549.05
ACHVAchieve Life20200513A121.06124.5052.5775.6049.3150.46
ACIAAcacia Commu20200513A4.106.135.434.850.701.29
ACIOAptus Collar20200513ETF37.9713.4516.2616.29-2.81-2.84
ACIUAC Immune SA20200513A75.2831.169.7613.719.4017.18
ACIWACI Worldwid20200513A18.439.683.516.693.453.00
ACLSAxcelis Tech20200513A24.3514.846.777.298.197.66
ACMAecom20200513A10.712.610.550.591.832.02
ACMRACM Research20200513A39.0314.914.556.1610.108.79
ACNAccenture PL20200513A5.802.080.860.921.221.17
ACNBACNB Corp20200513A323.40112.15102.43105.1611.597.03
ACORAcorda Thera20200513A61.0132.8624.4127.067.655.84
ACREAres Commerc20200513A39.5114.855.295.608.789.25
ACRSAclaris Ther20200513A129.5452.8329.6329.3523.0123.66
ACRXAcelRx Pharm20200513A67.4924.8222.2519.541.915.24
ACSGXtrackers MS20200513ETF21.950.000.000.000.000.00
ACSIAmerican Cus20200513ETF19.9010.156.0410.154.110.00
ACSTAcasti Pharm20200513A120.9268.8261.4964.114.464.71
ACTAdvisorShare20200513ETF94.3323.6931.2527.85-7.56-4.16
ACTGAcacia Resea20200513A75.8227.638.2010.939.3516.21
ACTTAct II Globa20200513A18.583.603.573.590.040.01
ACUAcme United20200513A284.0386.7078.9586.637.800.07
ACWFiShares Edge20200513ETF55.3915.0912.8412.842.252.25
ACWIiShares MSCI20200513ETF1.500.690.000.030.690.66
ACWViShares Edge20200513ETF6.011.621.271.350.360.27
ACWXiShares MSCI20200513ETF2.570.980.240.370.740.62
ACYAeroCentury20200513A311.37144.08129.82140.4417.984.55
ADBEAdobe Inc.20200513A6.282.010.700.211.311.79
ADCAgree Realty20200513A23.265.031.721.513.293.51
ADESAdvanced Emi20200513A35.9013.50-3.276.2913.147.21
ADIAnalog Devic20200513A7.143.010.881.092.141.93
ADILAdial Pharma20200513A226.84200.35-44.07-43.28252.50250.55
ADMArcher Danie20200513A4.576.341.471.604.924.80
ADMAADMA Biologi20200513A41.2922.764.617.3018.2015.50
ADMEAptus Behavi20200513ETF26.069.138.648.540.480.59
ADMPAdamis Pharm20200513A65.7741.0826.3729.0510.7412.00
ADMSAdamas Pharm20200513A70.9534.0714.2412.5118.4021.57
ADNTAdient plc O20200513A22.776.410.93-2.765.049.17
ADPAutomatic Da20200513A6.642.850.350.711.402.13
ADPTAdaptive Bio20200513A36.1211.244.525.325.325.91
ADREInvesco BLDR20200513ETF36.6314.2612.3512.341.921.93
ADROAduro Biotec20200513A73.1319.167.757.0710.9312.11
ADSAlliance Dat20200513A17.006.362.782.993.523.37
ADSKAutodesk Inc20200513A11.843.180.880.992.282.18
ADSWAdvanced Dis20200513A3.281.530.060.281.461.25
ADTADT Inc.20200513A18.837.701.361.436.346.27
ADTNAdtran Inc20200513A35.8715.071.678.966.176.11
ADUSAddus HomeCa20200513A51.4813.106.956.195.226.90
ADVMAdverum Biot20200513A35.119.423.093.584.665.82
ADXSAdvaxis, Inc20200513A75.5346.4122.8629.7318.3016.74
AEAdams Resour20200513A269.4659.0153.4056.405.842.62
AEEAmeren Corpo20200513A6.752.010.880.851.131.16
AEGNAegion Corp20200513A79.4438.429.8810.6531.0429.44
AEHRAehr Test Sy20200513A429.49113.47109.79105.234.958.32
AEISAdvanced Ene20200513A39.6211.736.578.574.253.18
AELAmerican Equ20200513A24.847.252.222.964.904.29
AEMAgnico Eagle20200513A6.862.511.451.271.061.24
AEMDAETHLON MEDI20200513A246.0976.7652.6742.3120.3234.32
AEOAmerican Eag20200513A13.475.621.211.794.423.84
AEPAmerican Ele20200513A4.901.690.960.830.730.85
AERAercap Holdi20200513A15.694.761.771.592.963.17
AERIAerie Pharma20200513A29.729.743.023.336.626.44
AESAES Corporat20200513A8.673.750.921.932.831.81
AESEAllied Espor20200513A278.9093.1585.4381.7511.0811.71
AESRAnfield U.S.20200513ETF34.3526.1130.2626.11-4.140.00
AEYADDvantage T20200513A348.0379.2028.7213.5051.2365.98
AEYEAudioEye, In20200513A170.8658.3047.1344.6511.6213.69
AEZSAeterna Zent20200513A185.8756.1750.4947.961.858.20
AFCAllied Capit20200513A73.8619.3416.7316.592.612.75
AFGAmerican Fin20200513A19.164.440.991.523.362.92
AFHAtlas Financ20200513A492.82267.74246.71249.1115.0518.82
AFIArmstrong Fl20200513A149.0353.3432.8017.2714.3735.91
AFIFAnfield Univ20200513ETF56.8161.5861.5861.580.000.00
AFINAmerican Fin20200513A87.7153.6223.6748.299.525.28
AFKVanEck Vecto20200513ETF81.7416.0712.5014.72-0.131.31
AFLAflac Inc.20200513A4.182.03-0.46-0.082.482.11
AFLGFirst Trust20200513ETF24.8917.2117.2117.210.000.00
AFMCFirst Trust20200513ETF36.9723.2323.2323.230.000.00
AFMDAffimed N.V.20200513A51.5421.9813.5410.108.1311.90
AFSMFirst Trust20200513ETF40.892.222.222.220.000.00
AFTYPacer CSOP F20200513ETF32.2351.7627.6151.7624.320.00
AFYAAfya Limited20200513A103.9716.027.598.667.187.37
AGFIRST MAJEST20200513A13.097.662.682.684.974.98
AGBAAGBA Acquisi20200513A68.86
AGCOAGCO Corpora20200513A17.233.841.331.392.432.45
AGEAgeX Therape20200513A111.3238.758.2717.5228.8721.24
AGENAgenus Inc.20200513A40.6716.079.184.956.5411.12
AGFSAgroFresh So20200513A167.8245.0234.1435.598.929.45
AGGiShares Core20200513ETF0.870.620.400.430.220.20
AGGPIQ Enhanced20200513ETF23.1731.9931.8031.810.190.18
AGGYWisdomTree Y20200513ETF8.602.192.311.95-0.120.24
AGIAlamos Gold20200513A12.985.793.123.862.671.93
AGIOAgios Pharma20200513A23.387.972.783.625.004.37
AGLEAeglea BioTh20200513A63.5931.479.509.9823.1122.56
AGMFederal Agri20200513A78.6525.2519.2022.105.583.16
AGMHAGM Group Ho20200513A132.1355.3917.3218.1539.1337.90
AGNCAGNC Investm20200513A8.523.640.150.823.492.82
AGNDWisdomTree T20200513ETF172.7511.0011.0011.000.000.00
AGOAssured Guar20200513A13.533.590.861.662.411.93
AGRAvangrid, In20200513A12.208.526.827.111.711.41
AGROADECOAGRO S.20200513A41.3915.524.346.529.358.98
AGRXAgile Therap20200513A42.1720.374.117.8616.2612.53
AGSPlayAGS, Inc20200513A48.2016.517.149.259.097.27
AGTiShares MSCI20200513ETF37.3212.184.033.277.018.53
AGTCApplied Gene20200513A84.8347.271.6919.1224.2428.11
AGXArgan, Inc20200513A43.8610.243.184.626.175.63
AGYSAgilysys, In20200513A44.6920.589.3412.0710.048.54
AGZiShares Agen20200513ETF7.082.021.961.930.060.09
AGZDWisdomTree T20200513ETF41.8516.5116.9416.94-0.43-0.42
AHCA.H. Belo Co20200513A115.6157.1946.6848.70-1.348.38
AHCOAdaptHealth20200513A131.7479.517.884.9977.1879.40
AHHArmada Hoffl20200513A27.6215.04-0.85-2.939.6017.80
AHPIAllied Healt20200513A132.6650.2124.4638.9014.6811.32
AHTAshford Hosp20200513A7.2712.02-9.25-8.1020.2620.47
AIArlington As20200513A50.1221.683.608.7317.9112.98
AIAiShares Asia20200513ETF16.285.234.524.410.710.82
AIEQAI Powered E20200513ETF62.6417.0314.9414.722.092.31
AIGAmerican Int20200513A5.902.631.430.141.192.50
AIHSSenmiao Tech20200513A292.92126.39121.19120.376.176.10
AIIQAI Powered I20200513ETF63.5921.6631.8031.80-10.16-10.16
AIKIAIkido Pharm20200513A55.7126.1721.4020.154.486.02
AIMAIM ImmunoTe20200513A54.2621.2913.2015.936.135.35
AIMCAltra Indust20200513A31.407.001.873.042.253.91
AIMTAimmune Ther20200513A20.617.001.775.245.071.73
AINAlbany Inter20200513A32.749.644.475.175.164.47
AINCAshford Inc.20200513A504.30197.44150.23205.7825.85-9.96
AINVApollo Inves20200513A33.1813.395.397.876.075.52
AIQGlobal X Fut20200513ETF51.1210.688.429.062.271.62
AIRAAR Corp.20200513A36.389.313.714.145.325.17
AIRGAirgain, Inc20200513A173.2137.0626.6428.026.119.03
AIRIAir Industri20200513A126.7140.1829.1429.0611.0411.13
AIRRFirst Trust20200513ETF21.889.467.146.520.202.89
AIRTAir T Inc20200513A600.5495.5739.5331.1162.5366.16
AITApplied Indu20200513A33.908.022.292.445.735.59
AIVApartment In20200513A9.732.621.651.630.950.99
AIZAssurant, In20200513A13.583.170.740.952.432.22
AJGArthur J. Ga20200513A10.213.570.951.832.571.73
AJRDAerojet Rock20200513A20.565.813.063.102.752.72
AJXGreat Ajax C20200513A43.8429.345.1123.197.026.15
AKAMAkamai Techn20200513A6.393.720.441.391.632.33
AKBAAkebia Thera20200513A11.723.720.281.263.412.46
AKCAAkcea Therap20200513A76.0319.206.815.6111.9213.64
AKERAkers Biosci20200513A92.8630.3622.3324.047.816.34
AKRAcadia Realt20200513A25.747.092.654.664.292.43
AKROAkero Therap20200513A149.1432.3618.2817.1811.1815.18
AKRXAkorn, Inc.20200513A42.0229.2020.3719.086.4610.15
AKTSAKOUSTIS TEC20200513A38.9316.704.577.218.899.49
ALAir Lease Co20200513A17.164.521.812.122.712.41
ALACAlberton Acq20200513A140.52
ALBAlbemarle Co20200513A10.953.202.012.311.190.90
ALBOAlbireo Phar20200513A141.6943.4936.8832.834.2310.64
ALCAlcon Inc. O20200513A11.866.914.575.632.341.28
ALCOAlico Inc20200513A224.78101.5245.48111.0828.21-9.72
ALDXAldeyra Ther20200513A61.6528.8818.4521.334.867.52
ALEALLETE, Inc.20200513A16.954.750.750.834.003.92
ALECAlector, Inc20200513A86.5320.489.518.109.5412.55
ALEXAlexander &20200513A35.5911.662.936.606.065.06
ALFAAlphaClone A20200513ETF48.0613.9221.9212.40-8.011.52
ALGAlamo Group,20200513A132.3828.6817.8017.8610.0010.66
ALGNAlign Techno20200513A16.914.810.711.664.113.15
ALGTAllegiant Tr20200513A38.839.772.514.346.945.43
ALIMAlimera Scie20200513A465.9182.4543.4155.3928.9227.15
ALJJALJ Regional20200513A699.36233.09188.02215.3039.5917.69
ALKAlaska Air G20200513A12.164.762.012.012.752.75
ALKSAlkermes Inc20200513A14.016.841.372.735.524.15
ALLThe Allstate20200513A6.702.000.560.531.431.47
ALLEAllegion Pub20200513A12.582.981.611.791.371.19
ALLKAllakos Inc.20200513A60.0817.5111.278.663.698.83
ALLOAllogene The20200513A52.7511.904.905.884.565.94
ALLTAllot Ltd. O20200513A57.4613.992.443.7711.2610.23
ALLYAlly Financi20200513A7.323.601.501.902.101.70
ALNAAllena Pharm20200513A142.8949.9429.8631.3219.5318.68
ALNYAlnylam Phar20200513A21.305.701.332.004.373.70
ALOAlio Gold In20200513A132.0750.8321.2434.0120.6816.88
ALOTAstroNova, I20200513A606.24101.8181.3373.7226.6530.58
ALPNAlpine Immun20200513A352.1084.4974.7774.7810.959.78
ALRMAlarm.com Ho20200513A23.745.391.602.013.773.38
ALRNAileron Ther20200513A200.69104.7560.2875.1341.2330.01
ALRSAlerus Finan20200513A90.7526.8814.7320.3811.266.51
ALSKAlaska Commu20200513A52.8633.95-5.04-34.1034.3868.38
ALSNALLISON TRAN20200513A11.062.830.660.822.172.01
ALTAltimmune, I20200513A50.2017.627.808.899.348.73
ALTGAlta Equipme20200513A126.01113.91110.65110.133.673.79
ALTMAltus Midstr20200513A166.2443.5136.1533.207.0610.33
ALTRAltair Engin20200513A38.3211.522.263.824.117.64
ALTSProShares Mo20200513ETF63.3133.1335.2633.13-2.120.00
ALTYGlobal X Sup20200513ETF66.3311.2010.5410.430.660.78
ALUSAlussa Energ20200513A92.1725.7925.7925.790.000.00
ALVAutoliv, Inc20200513A13.633.331.041.222.292.11
ALXAlexander's20200513A108.9030.8323.2026.882.042.74
ALXNAlexion Phar20200513A7.002.230.910.931.331.30
ALYAAlithya Grou20200513A369.04153.87140.47132.757.2921.07
AMAntero Midst20200513A26.6210.564.498.085.202.46
AMAGAMAG Pharmac20200513A34.0512.30-1.122.7011.509.59
AMALAmalgamated20200513A119.8524.9229.1822.09-10.492.59
AMATApplied Mate20200513A3.561.34-0.100.311.441.03
AMBAAmbarella, I20200513A31.589.524.805.654.633.88
AMBCAmbac Financ20200513A22.984.710.010.284.574.43
AMCAMC ENTERTAI20200513A24.8415.736.247.739.238.04
AMCAiShares Russ20200513ETF28.4214.9514.5314.440.420.51
AMCIAMCI Acquisi20200513A50.7222.2022.2022.200.000.00
AMCRAmcor plc Or20200513A11.155.091.280.882.944.20
AMCXAMC Networks20200513A15.124.720.290.684.384.04
AMDAdvanced Mic20200513A1.991.040.130.450.920.60
AMEAmetek, Inc.20200513A8.531.690.210.101.481.58
AMEDAmedisys Inc20200513A25.426.242.432.723.813.52
AMEHApollo Medic20200513A140.2059.2430.4929.6830.1130.54
AMGAffiliated M20200513A21.075.051.702.253.322.80
AMGNAmgen Inc20200513A6.304.202.850.961.333.26
AMHAMERICAN HOM20200513A6.472.490.900.811.581.68
AMHCAmplitude He20200513A51.42
AMJJP Morgan Al20200513ETN8.473.801.562.631.891.17
AMKAssetMark Fi20200513A155.0525.1615.1316.868.348.31
AMKRAmkor Techno20200513A11.254.751.380.893.373.86
AMLPAlerian MLP20200513ETF21.699.023.264.405.754.61
AMNAMN Healthca20200513A17.734.443.093.141.321.30
AMNBAmerican Nat20200513A345.74114.5071.8934.6127.1478.44
AMOMQraft AI-Enh20200513ETF30.7412.8315.1112.36-2.280.47
AMOTAllied Motio20200513A109.9329.5417.1821.157.298.40
AMPAmeriprise F20200513A15.734.132.431.451.472.68
AMPEAmpio Pharma20200513A7.636.226.846.76-1.42-0.53
AMPHAmphastar Ph20200513A18.366.831.642.025.184.83
AMPYAmplify Ener20200513A112.2343.2718.3721.5021.3321.87
AMRBAmerican Riv20200513A835.89312.55312.40312.090.490.48
AMRCAmeresco, In20200513A42.7111.732.982.968.108.79
AMRHAmeri Holdin20200513A325.26154.60103.79102.7249.0452.65
AMRKA-Mark Preci20200513A156.6423.3217.7911.123.4212.16
AMRSAmyris Inc.20200513A31.5418.720.750.0617.5618.73
AMRXAmneal Pharm20200513A23.7010.343.492.866.807.48
AMSAmerican Sha20200513A476.3274.3273.9587.642.73-13.37
AMSCAmerican Sup20200513A49.4914.010.964.0312.969.99
AMSFAMERISAFE, I20200513A45.5710.233.863.986.176.26
AMSW AAAmerican Sof20200513A42.768.773.604.264.894.50
AMTAmerican Tow20200513A7.352.151.100.821.051.33
AMTBAmerant Banc20200513A464.97198.4090.4796.896.7491.14
AMTB BBAmerant Banc20200513A968.35
AMTDTD Ameritrad20200513A3.692.270.270.701.571.58
AMTXAemetis, Inc20200513A186.4158.9757.5754.802.104.18
AMUETRACS Aleri20200513ETN77.3456.0464.6361.45-8.45-5.28
AMUBETRACS Aleri20200513ETN47.6415.2814.7814.750.500.53
AMWDAmerican Woo20200513A63.0616.301.473.4214.0512.90
AMZAInfraCap MLP20200513ETF76.1118.9514.1314.593.554.34
AMZNAmazon.Com I20200513A8.872.180.861.251.300.91
ANAutoNation,20200513A16.914.510.711.633.092.88
ANABAnaptysBio,20200513A41.8012.203.233.368.828.87
ANATAmerican Nat20200513A98.4031.2319.5323.699.277.55
ANDAAndina Acqui20200513A80.14
ANDEAndersons In20200513A40.1319.807.005.8912.6113.99
ANETArista Netwo20200513A14.332.670.900.791.761.88
ANFAbercrombie20200513A12.285.06-2.03-1.167.096.22
ANGIANGI Homeser20200513A13.466.281.162.834.883.45
ANGLVanEck Vecto20200513ETF13.373.101.832.541.260.56
ANGOAngioDynamic20200513A47.7511.985.325.656.276.33
ANHAnworth Mort20200513A76.2732.0620.2013.629.9518.42
ANIKAnika Therap20200513A55.1113.594.485.188.728.41
ANIPANI Pharmace20200513A74.0714.774.995.198.089.59
ANIXAnixa Biosci20200513A117.0941.0432.4526.738.2614.33
ANSSAnsys Inc20200513A18.274.992.613.543.112.93
ANTMANTHEM, INC.20200513A10.862.871.101.781.771.09
ANVSAnnovis Bio,20200513A300.64112.7361.9083.7422.6528.24
ANYSphere 3D Co20200513A227.9294.9238.5242.0757.0153.42
AOAiShares Core20200513ETF21.616.445.926.050.520.39
AOBCAmerican Out20200513A21.156.783.383.103.403.68
AOKiShares Core20200513ETF11.742.823.222.65-0.390.17
AOMiShares Core20200513ETF13.124.635.354.68-0.72-0.05
AONAon plc Clas20200513A8.504.38-0.44-0.554.824.93
AORiShares Core20200513ETF16.705.464.604.780.860.68
AOSA.O. Smith C20200513A6.431.660.650.701.010.96
AOSLAlpha and Om20200513A53.0017.936.637.9111.1410.10
APAmpco-Pittsb20200513A56.7828.1222.2922.282.955.81
APAApache Corpo20200513A9.824.96-2.170.987.123.99
APAMARTISAN PART20200513A19.025.151.074.403.310.74
APDAir Products20200513A9.012.600.380.262.222.34
APDNApplied DNA20200513A74.7928.0116.8515.8810.7712.17
APEIAmerican Pub20200513A62.7222.396.747.1210.7515.24
APENApollo Endos20200513A592.73143.91133.98133.909.4210.18
APEXApex Global20200513A384.63154.72124.79109.5936.6745.94
APHAmphenol Cor20200513A9.292.081.171.420.910.67
APHAAphria Inc.20200513A33.5013.367.287.646.055.72
APLEApple Hospit20200513A13.638.881.572.177.376.77
APLSApellis Phar20200513A23.117.430.221.325.576.10
APLTApplied Ther20200513A145.2737.2225.2823.1210.9814.10
APMAptorum Grou20200513A396.59110.34108.9194.850.5615.30
APOApollo Globa20200513A10.983.110.000.523.102.59
APOGApogee Enter20200513A31.4516.031.0211.295.734.73
APPFAppFolio, In20200513A51.0215.054.724.839.0710.21
APPNAppian Corpo20200513A28.828.752.253.266.275.49
APPSDigital Turb20200513A19.717.772.28-0.405.468.18
APREAprea Therap20200513A272.2963.0355.6147.915.9115.07
APRNBlue Apron H20200513A41.4016.618.317.187.949.43
APTAlpha Pro Te20200513A36.1012.507.318.654.913.84
APTOAptose Biosc20200513A31.189.392.191.816.737.57
APTSPreferred Ap20200513A31.6112.645.279.707.342.96
APTVAptiv PLC20200513A12.044.080.560.633.533.46
APTXAptinyx Inc.20200513A123.4742.1425.5826.9715.3615.23
APVOAptevo Thera20200513A152.4143.6319.9126.8518.8216.83
APWCAsia Pacific20200513A356.79152.54152.54152.540.000.00
APXTApex Technol20200513A67.7015.9314.9314.931.001.00
APYApergy Corpo20200513A33.169.342.994.656.274.69
APYXApyx Medical20200513A151.7566.1830.6514.6822.5951.83
AQBAquaBounty T20200513A96.9363.9427.9710.337.3152.13
AQMSAqua Metals,20200513A343.66137.48108.20127.8620.029.14
AQNAlgonquin Po20200513A8.353.700.861.442.842.26
AQSTAquestive Th20200513A60.9519.8611.6512.116.817.75
AQUAEvoqua Water20200513A25.788.434.315.213.703.22
ARANTERO RESOU20200513A39.1416.106.216.599.639.51
ARAAmerican Ren20200513A68.3821.4216.2715.344.806.10
ARAVAravive, Inc20200513A92.9733.1910.5811.1920.9822.09
ARAYAccuray Inco20200513A61.5425.853.518.1522.0117.82
ARCARC Document20200513A225.7871.3955.1051.0916.4620.53
ARCBArcBest Corp20200513A39.5612.495.555.956.916.56
ARCCAres Capital20200513A9.233.811.630.761.813.05
ARCEArco Platfor20200513A121.9317.9215.2313.992.133.94
ARCHArch Coal, I20200513A64.1113.446.236.206.757.24
ARCMArrow Reserv20200513ETF98.60
ARCOARCOS DORADO20200513A42.2819.555.347.1910.4512.34
ARCTArcturus The20200513A67.0423.7110.8412.6810.3111.03
ARDArdagh Group20200513A58.1111.153.994.166.666.99
ARDSAridis Pharm20200513A868.99200.03154.46154.5146.8646.84
ARDXArdelyx, Inc20200513A49.7927.533.8820.8914.766.67
AREAlexandria R20200513A10.993.851.030.831.683.01
ARECAMERICAN RES20200513A301.57125.8785.6889.1740.0037.12
ARESAres Managem20200513A21.755.730.882.574.813.18
ARGOArgo Group I20200513A44.759.213.113.645.865.57
ARGTGlobal X MSC20200513ETF38.357.345.436.241.911.10
ARIAPOLLO COMME20200513A18.357.770.500.606.397.17
ARKFARK Fintech20200513ETF13.188.507.437.511.070.99
ARKGARK Genomic20200513ETF26.415.683.794.531.901.15
ARKKARK Innovati20200513ETF20.218.135.506.012.632.12
ARKQARK Autonomo20200513ETF25.644.390.671.693.522.70
ARKRArk Restaura20200513A994.26242.88220.64220.6423.1723.17
ARKWARK Next Gen20200513ETF15.344.973.824.170.490.79
ARLAmerican Rea20200513A557.02247.68233.99233.9913.7113.71
ARLOArlo Technol20200513A53.5624.6114.03-1.489.7926.05
ARLPAlliance Res20200513A53.0018.748.4310.569.628.20
ARMKARAMARK20200513A13.623.452.862.560.590.91
ARMPArmata Pharm20200513A73.10108.71-28.36-27.24140.17138.83
ARMRArmor US Equ20200513ETF32.109.785.362.644.417.15
ARNAArena Pharma20200513A29.9810.993.923.826.367.20
ARNCArconic Corp20200513A17.417.192.523.134.674.06
AROCArchrock Inc20200513A23.0710.956.265.514.465.44
AROWArrow Financ20200513A110.2029.6415.1718.9913.1610.69
ARPOAerpio Pharm20200513A70.8731.2414.7822.6414.028.63
ARQTArcutis Biot20200513A425.6275.8651.7747.5622.2128.46
ARRARMOUR Resid20200513A16.097.541.622.885.834.69
ARTLArtelo Biosc20200513A191.67110.9293.4293.5818.0617.55
ARTN AAArtesian Res20200513A66.9718.9910.2811.328.007.68
ARTWArts-Way Man20200513A289.1855.0149.4449.445.635.63
ARVNArvinas, Inc20200513A58.4215.667.677.735.617.92
ARWArrow Electr20200513A13.157.244.665.242.572.01
ARWRArrowhead Re20200513A23.466.943.01-0.063.817.00
ARYAARYA Science20200513A90.8921.8620.6320.791.191.07
ASBAssociated B20200513A9.064.04-1.24-0.655.274.69
ASCARDMORE SHIP20200513A41.2313.071.732.4510.7510.63
ASEAGlobal X FTS20200513ETF141.5647.5647.0047.000.560.56
ASETFlexShares R20200513ETF23.047.607.607.600.000.00
ASFIAsta Funding20200513A64.3226.5921.4225.165.171.44
ASGNASGN Incorpo20200513A21.317.143.744.343.382.80
ASHAshland Glob20200513A16.243.251.011.372.241.88
ASHRXtrackers Ha20200513ETF3.624.792.494.102.320.71
ASHSXtrackers Ha20200513ETF29.8418.4825.5813.92-7.114.58
ASHXXtrackers MS20200513ETF91.3044.2744.2744.270.000.00
ASIXAdvanSix Inc20200513A57.068.811.073.257.075.57
ASMAvino Silver20200513A70.2031.4419.8321.3510.4910.12
ASMBAssembly Bio20200513A81.5124.5711.9712.5811.7412.04
ASNAAscena Retai20200513A110.1642.8023.7326.2218.6316.65
ASPNAspen Aeroge20200513A141.4427.0712.8915.1311.0211.93
ASPSAltisource P20200513A79.7925.734.148.8415.4016.87
ASPUASPEN GROUP,20200513A78.7727.2718.8418.367.088.80
ASRTAssertio The20200513A65.5833.6713.4123.5019.6610.21
ASRVAmeriServ Fi20200513A202.4719.8114.7510.304.599.48
ASTCAstrotech Co20200513A111.5738.9623.3621.0710.6217.84
ASTEAstec Indust20200513A64.4811.563.203.608.037.96
ASURAsure Softwa20200513A61.8849.858.4414.6614.8634.68
ASYSAmtech Syste20200513A90.3820.458.379.1512.0811.55
ATAtlantic Pow20200513A54.5119.691.632.1317.5917.60
ATCOAtlas Corp.20200513A41.6024.0815.4412.208.6311.92
ATCXAtlas Techni20200513A480.53250.24277.01217.09-15.4332.59
ATECAlphatec Hol20200513A50.3422.461.693.2220.9419.39
ATENA10 NETWORKS20200513A35.4411.882.464.559.437.34
ATEST CCTest Symbol20200513A22.756.756.656.650.100.10
ATEST GGTEST SYMBOL20200513A27.187.467.477.43-0.010.03
ATEXAnterix Inc.20200513A53.4315.7410.5311.394.624.35
ATGEAdtalem Glob20200513A20.504.040.991.762.662.28
ATHAthene Holdi20200513A11.162.68-1.26-1.913.924.60
ATHXAthersys, In20200513A36.0414.836.724.567.9710.27
ATIAllegheny Te20200513A20.627.28-0.622.117.785.18
ATIFATIF Holding20200513A378.48185.33258.21253.60-68.06-65.81
ATKRAtkore Inter20200513A25.066.353.702.162.114.19
ATLCAtlanticus H20200513A370.38100.3679.6486.551.1913.53
ATLOAMES Nationa20200513A145.3145.5035.5634.1510.2111.33
ATMPiPath Select20200513ETF31.3811.8310.2811.340.780.48
ATNIATN Internat20200513A142.3126.1912.9715.1011.9911.09
ATNMActinium Pha20200513A45.6537.5435.9832.521.825.02
ATNXAthenex, Inc20200513A32.157.805.736.582.021.22
ATOAtmos Energy20200513A10.042.490.581.511.910.99
ATOMAtomera Inco20200513A73.0928.5812.1815.1610.4513.36
ATOSAtossa Thera20200513A161.9550.6432.5851.0013.81-0.41
ATRAptarGroup,20200513A16.094.121.851.882.262.24
ATRAAtara Biothe20200513A35.4714.183.544.5110.339.72
ATRCAtriCure, In20200513A20.414.941.581.443.333.52
ATRIAtrion Corp20200513A
ATROAstronics Co20200513A49.8519.997.3719.205.530.70
ATRSAntares Phar20200513A38.0417.918.039.029.678.90
ATSGAir Transpor20200513A23.466.781.363.504.953.28
ATTOAtento S.A.20200513A176.0638.7620.6722.7118.1416.10
ATUSAltice USA,20200513A4.932.390.530.601.861.80
ATVIActivision B20200513A2.371.15-0.240.081.391.07
ATXIAvenue Thera20200513A288.9182.1160.5169.8612.1312.25
AUBAtlantic Uni20200513A28.1710.717.037.163.463.58
AUBNAuburn Natio20200513A792.64224.76247.01209.29-18.6315.16
AUDCAudioCodes L20200513A22.626.181.621.964.554.23
AUGAuryn Resour20200513A97.9539.0032.9129.345.639.66
AUMNGolden Miner20200513A98.2458.3250.2254.373.403.93
AUPHAurinia Phar20200513A19.636.292.302.373.993.92
AUSFGlobal X Ada20200513ETF49.2711.967.076.794.905.18
AUTOAutoWeb, Inc20200513A352.5991.9070.2654.717.5536.78
AUYYamana Gold,20200513A19.748.681.252.227.166.45
AVAAvista Corpo20200513A17.975.093.193.431.891.65
AVAVAeroVironmen20200513A29.478.715.527.233.151.47
AVBAvalonBay Co20200513A10.122.890.882.062.010.83
AVCOAvalon Globo20200513A133.2258.7242.5343.3017.4315.56
AVCTAmerican Vir20200513A131.1066.2757.3765.266.021.02
AVDAmerican Van20200513A58.3814.617.6610.485.034.12
AVDEAvantis Inte20200513ETF37.1214.839.9112.464.91-0.04
AVDVAvantis Inte20200513ETF27.171.13-1.131.052.260.07
AVEMAvantis Emer20200513ETF9.276.001.084.431.141.57
AVEOAVEO Pharmac20200513A73.4219.199.138.778.8810.42
AVGOBroadcom Inc20200513A8.413.671.641.532.022.14
AVGRAvinger, Inc20200513A93.7347.7628.1935.2118.6212.76
AVIDAvid Technol20200513A34.8217.054.094.8012.8612.31
AVLRAvalara, Inc20200513A30.449.114.624.714.244.40
AVNSAvanos Medic20200513A28.875.652.753.122.882.54
AVNWAviat Networ20200513A174.33103.3449.5744.3957.9862.62
AVROAVROBIO, Inc20200513A114.8838.1715.3422.9922.1515.22
AVTAvnet, Inc.20200513A16.775.951.405.081.620.85
AVTRAvantor, Inc20200513A14.653.860.941.092.862.77
AVUSAvantis U.S.20200513ETF13.855.05-0.46-0.365.515.41
AVUVAvantis U.S.20200513ETF25.367.897.107.030.800.86
AVXLAnavex Life20200513A53.8823.148.779.0014.0814.19
AVYAvery Dennis20200513A18.424.121.581.522.532.60
AVYAAvaya Holdin20200513A17.274.941.582.613.362.34
AWAYETFMG Travel20200513ETF101.3124.9727.3428.92-2.37-3.95
AWIArmstrong Wo20200513A19.613.425.234.59-1.82-1.17
AWKAmerican Wat20200513A9.534.15-1.46-0.605.624.77
AWRAmerican Sta20200513A20.987.242.743.134.514.11
AWREAware Inc20200513A450.33127.83127.87122.991.374.88
AWTMAware Ultra-20200513ETF16.108.218.218.210.000.00
AWXAvalon Holdi20200513A216.3443.5439.0137.504.596.05
AXAxos Financi20200513A31.039.014.485.054.443.96
AXASAbraxas Petr20200513A32.0130.6917.3023.1510.937.60
AXDXAccelerate D20200513A44.2313.150.10-2.7411.9515.88
AXEAnixter Inte20200513A13.463.661.391.662.272.01
AXGNAxogen, Inc.20200513A42.5310.051.593.988.166.07
AXGTAxovant Gene20200513A123.7248.137.8614.9235.1233.35
AXJLWisdomTree A20200513ETF53.9112.5712.4512.570.120.00
AXLAmerican Axl20200513A21.348.930.771.118.157.83
AXLAAxcella Heal20200513A74.9935.6916.5120.9111.9614.76
AXNXAxonics Modu20200513A51.3220.596.309.725.1510.65
AXPAmerican Exp20200513A3.131.650.460.891.190.76
AXRAMREP Corpor20200513A908.90122.68123.95123.95-1.23-1.23
AXSAxis Capital20200513A13.402.970.971.302.001.67
AXSMAxsome Thera20200513A29.307.521.171.556.285.97
AXTAAxalta Coati20200513A7.012.300.130.212.172.08
AXTIAXT Inc20200513A53.3623.391.6410.4621.8313.01
AXUAlexco Resou20200513A61.0228.3114.7411.9813.3816.34
AYAtlantica Yi20200513A17.675.891.261.633.004.25
AYIAcuity Brand20200513A18.674.871.65-0.022.774.89
AYTUAytu BioScie20200513A62.4428.8818.6717.355.3111.47
AYXAlteryx, Inc20200513A17.914.751.801.842.952.91
AZOAutoZone, In20200513A27.036.933.144.313.512.65
AZPNAspen Techno20200513A20.192.890.450.191.912.03
AZREAzure Power20200513A338.6275.2337.6041.1420.9033.90
AZRXAzurRx BioPh20200513A292.4597.2294.3188.895.278.33
AZZAZZ Inc.20200513A33.508.034.223.683.694.35
BBarnes Group20200513A37.418.854.075.864.332.99
BABoeing Compa20200513A4.871.570.690.540.881.03
BABInvesco Taxa20200513ETF14.813.994.234.37-0.24-0.39
BACBank of Amer20200513A4.772.310.901.191.411.13
BAHBooz Allen H20200513A8.146.326.114.820.221.50
BALiPath Series20200513ETN195.7673.6032.4851.810.7720.98
BAMBrookfield A20200513A4.921.960.840.741.121.23
BANCBanc of Cali20200513A35.489.353.673.265.416.08
BANDBandwidth In20200513A36.1110.196.096.634.093.56
BANFBancfirst Co20200513A67.2417.217.347.299.829.98
BANRBanner Corp.20200513A37.997.642.922.904.434.74
BANXStoneCastle20200513A284.4591.8169.5562.4725.2229.58
BAPCredicorp LT20200513A22.785.442.232.803.192.64
BAPRInnovator S&20200513ETF85.6519.4218.5517.17-0.612.22
BASIBioanalytica20200513A527.63131.92124.84127.537.204.42
BATLBattalion Oi20200513A322.2057.3828.0328.2229.5829.47
BATR AALiberty Medi20200513A47.3616.886.362.5410.5214.51
BATR KKLiberty Medi20200513A45.4216.618.3111.418.135.19
BATTAmplify Adva20200513ETF59.4016.3014.9315.641.370.66
BAUGInnovator S&20200513ETF95.3214.369.6812.414.691.97
BAXBaxter Inter20200513A5.831.880.940.910.930.97
BBBlackBerry L20200513A22.439.662.512.887.166.79
BBAXJPMorgan Bet20200513ETF16.465.274.574.610.700.66
BBBYBed Bath & B20200513A18.289.298.615.070.514.22
BBCVirtus LifeS20200513ETF103.9034.0827.0127.957.006.15
BBCAJPMorgan Bet20200513ETF14.813.733.443.500.300.24
BBCPConcrete Pum20200513A83.0864.5249.8044.8018.3219.90
BBDCBarings BDC,20200513A111.9131.7824.3623.037.178.79
BBEUJPMorgan Bet20200513ETF7.142.511.611.740.910.78
BBGIBeasley Broa20200513A200.36103.1718.1224.5418.0268.82
BBHVanEck Vecto20200513ETF10.664.392.363.422.030.97
BBIBrickell Bio20200513A262.08118.2193.2789.1516.7428.79
BBINJPMorgan Bet20200513ETF22.933.833.833.830.000.00
BBIOBridgeBio Ph20200513A73.2821.8512.6112.749.149.19
BBJPJPMorgan Bet20200513ETF10.823.674.094.06-0.41-0.39
BBPVirtus LifeS20200513ETF32.8410.214.110.023.7510.18
BBQBBQ Holdings20200513A684.29396.21391.99387.718.388.88
BBREJPMorgan Bet20200513ETF10.324.782.253.402.531.38
BBSAJPMorgan Bet20200513ETF48.3313.309.8112.863.490.42
BBSIBarrett Busi20200513A103.3922.7914.3014.147.318.51
BBUBrookfield B20200513A66.9419.658.048.4011.1911.25
BBUSJPMorgan Bet20200513ETF5.971.760.291.281.470.48
BBWBuild-A-Bear20200513A90.8838.0126.1324.558.4013.49
BBXBBX Capital20200513A106.9140.2322.6423.2213.3416.98
BBYBest Buy Com20200513A7.772.211.570.730.641.48
BCBrunswick Co20200513A21.414.022.181.601.282.42
BCBPBCB Bancorp20200513A45.3720.168.808.2511.2411.99
BCCBoise Cascad20200513A29.856.703.212.313.374.38
BCDAberdeen Sta20200513ETF33.5627.1413.4510.5613.7216.62
BCDABioCardia, I20200513A1648.56430.32425.03410.0820.6221.43
BCEBCE, Inc.20200513A2.821.260.070.151.201.11
BCEIBONANZA CREE20200513A46.3310.034.165.455.624.59
BCELAtreca, Inc.20200513A169.3446.6032.7626.2610.1220.32
BCIAberdeen Sta20200513ETF39.3119.7417.4216.092.413.75
BCLIBrainstorm C20200513A50.5238.2310.229.7728.9229.23
BCMiPath Pure B20200513ETN113.5529.4029.4029.400.000.00
BCMLBayCom Corp20200513A165.9726.0419.2118.753.517.30
BCOThe Brink's20200513A22.975.691.782.043.893.68
BCOMB Communicat20200513A497.7798.2679.1269.812.2627.11
BCORBlucora, Inc20200513A30.279.20-5.600.6111.108.56
BCOVBrightcove,20200513A41.1423.3410.3910.8813.7213.14
BCOW1895 Bancorp20200513A606.06178.74178.74178.740.000.00
BCPCBalchem Corp20200513A49.6912.096.097.035.835.07
BCRXBioCryst Pha20200513A20.318.385.964.842.253.54
BCSFBain Capital20200513A60.2718.488.959.887.398.62
BCTFBancorp 34,20200513A1408.38594.49594.49594.490.000.00
BDCBelden Inc.20200513A33.517.561.013.236.544.34
BDCSUBS AG Excha20200513ETN113.0821.3123.7421.21-2.820.10
BDCYETRACS 2xMon20200513ETN297.7378.6628.8288.1951.12-9.59
BDCZETRACS Wells20200513ETN62.0916.972.500.7514.4916.24
BDECInnovator S&20200513ETF66.1014.245.9518.400.00-4.26
BDGEBridge Banco20200513A75.5219.5013.2513.195.946.31
BDLFlanigan's E20200513A556.37134.7978.7596.0655.8138.83
BDNBrandywine R20200513A12.267.501.334.274.073.25
BDRBlonder Tong20200513A541.66345.9995.24312.4665.9832.18
BDSIBioDelivery20200513A22.4010.871.643.258.857.62
BDTXBlack Diamon20200513A192.4556.7237.0939.669.8616.99
BDXBecton, Dick20200513A7.481.950.130.341.811.60
BEBloom Energy20200513A27.6710.524.734.524.846.00
BEAMBeam Therape20200513A122.7539.1525.5828.399.4010.70
BEATBioTelemetry20200513A25.869.63-4.15-1.4913.8211.20
BECNBeacon Roofi20200513A31.0416.053.855.0712.3511.20
BELF AABel Fuse Inc20200513A608.04235.44205.81213.7430.4822.24
BELF BBBel Fuse Inc20200513A136.2149.3026.1630.476.1818.24
BENFranklin Res20200513A6.763.001.151.501.841.50
BEPBrookfield R20200513A19.246.593.753.032.843.56
BERYBerry Global20200513A7.212.380.730.581.331.80
BF AABrown-Forman20200513A47.9314.1810.9010.863.283.32
BF BBBrown-Forman20200513A10.832.890.240.432.632.46
BFAMBRIGHT HORIZ20200513A21.594.301.802.392.491.91
BFCBank First C20200513A334.5776.5573.5637.796.1538.51
BFEBInnovator S&20200513ETF81.6444.9528.9413.2716.1331.60
BFINBankFinancia20200513A173.0045.8025.4226.3419.7620.21
BFITGlobal X Hea20200513ETF33.6510.7611.5711.57-0.81-0.81
BFORBarron's 40020200513ETF29.9012.6111.7110.210.922.40
BFSSaul Centers20200513A102.7726.5816.7415.947.0110.61
BFSTBusiness Fir20200513A167.6148.0028.1535.3618.6112.70
BFYTBenefytt Tec20200513A85.0022.9616.8914.254.548.72
BGBunge Limite20200513A11.534.08-1.451.605.522.48
BGCPBGC Partners20200513A41.3815.826.086.448.829.38
BGFVBig 5 Sporti20200513A154.8377.2680.5246.55-4.7530.56
BGGBriggs & Str20200513A56.7823.0018.6915.123.367.76
BGIBirks Group20200513A281.35193.86191.91185.520.008.15
BGRNiShares Glob20200513ETF25.578.287.537.530.760.76
BGSB&G Foods, I20200513A11.663.87-1.180.674.973.21
BGSFBG Staffing20200513A117.5939.0025.8832.408.666.62
BHBiglari Hold20200513A248.6993.5484.8076.0913.8917.49
BH AABiglari Hold20200513A3.19
BHATBlue Hat Int20200513A135.8956.6327.1529.4927.0327.24
BHBBar Harbor B20200513A268.3663.5745.6549.3512.5414.29
BHCBausch Healt20200513A6.762.491.761.290.731.20
BHEBenchmark El20200513A28.515.992.161.733.764.26
BHFBrighthouse20200513A19.117.432.235.185.202.23
BHLBBerkshire Hi20200513A25.878.012.352.465.645.56
BHRBraemar Hote20200513A78.2525.8211.042.4212.9923.38
BHTGBioHiTech Gl20200513A622.18191.10120.0386.730.5494.00
BHVNBiohaven Pha20200513A33.938.003.363.364.354.64
BIBProShares Ul20200513ETF8.563.10-0.110.453.142.65
BIBLInspire 10020200513ETF47.6522.9421.5922.741.360.20
BICKFirst Trust20200513ETF145.5031.7031.7031.700.000.00
BIGBig Lots, In20200513A15.743.961.471.872.492.09
BIIBBiogen Inc.20200513A9.923.171.220.871.952.30
BILSPDR Bloombe20200513ETF1.090.470.470.470.000.00
BILLBill.com Hol20200513A67.9921.4616.2817.344.654.13
BIMIBOQI Interna20200513A69.2032.2910.9022.3915.679.76
BIOBio-Rad Labo20200513A45.099.685.345.334.294.23
BIO BBBio-Rad Labo20200513A54.45
BIOCBiocept, Inc20200513A54.8526.7616.5120.829.455.95
BIOLBiolase, Inc20200513A173.2067.5145.6334.8021.6432.80
BIOXBioceres Cro20200513A1177.45278.38278.38278.380.000.00
BIPBrookfield I20200513A12.366.353.873.262.483.09
BIPCBrookfield I20200513A32.987.675.646.462.031.21
BISProShares Ul20200513ETF12.356.18-0.971.136.435.05
BIVVanguard Int20200513ETF3.491.141.261.00-0.120.14
BIZDVanEck Vecto20200513ETF54.1316.2111.6612.204.544.01
BJBJs Wholesal20200513A12.784.802.942.751.852.04
BJANInnovator S&20200513ETF61.2110.064.478.605.591.46
BJKVanEck Vecto20200513ETF58.8710.229.289.420.950.80
BJRIBJ's Restaur20200513A35.7010.601.852.958.527.65
BJULInnovator S&20200513ETF32.225.905.505.930.40-0.04
BJUNInnovator S&20200513ETF68.7919.2721.3821.34-2.11-2.08
BKBank of New20200513A3.421.620.570.961.050.67
BKCCBlackRock Ca20200513A62.4829.4613.6113.4213.7716.07
BKDBrookdale Se20200513A38.1116.347.106.759.049.59
BKEThe Buckle,20200513A20.644.500.851.363.543.14
BKEPBlueknight E20200513A163.1959.5962.4749.88-7.689.84
BKFiShares MSCI20200513ETF20.067.206.357.420.84-0.22
BKHBlack Hills20200513A17.794.241.391.482.852.77
BKIBlack Knight20200513A10.512.280.941.141.351.14
BKLNInvesco Seni20200513ETF4.912.111.081.211.020.89
BKNGBooking Hold20200513A20.114.761.432.263.032.19
BKRBaker Hughes20200513A7.834.660.693.042.521.62
BKSCBank of Sout20200513A391.5778.9944.3945.7839.8633.38
BKSEBNY Mellon U20200513ETF232.78
BKTIBK Technolog20200513A438.60214.11203.00199.1312.8214.87
BKUBankunited,20200513A15.414.291.291.163.013.13
BKYIBIO-key Inte20200513A194.1691.6359.9869.4912.5222.29
BLBlackLine, I20200513A20.735.560.991.394.584.18
BLBDBlue Bird Co20200513A50.4019.949.889.799.6010.36
BLCMBellicum Pha20200513A132.7248.0725.1232.5819.8615.49
BLCNReality Shar20200513ETF90.9327.0524.5722.840.274.19
BLDTopBuild Cor20200513A29.3713.008.589.194.353.82
BLDPBallard Powe20200513A12.445.13-0.080.665.204.47
BLDRBuilders Fir20200513A13.025.502.041.873.453.64
BLESInspire Glob20200513ETF36.476.546.436.520.110.01
BLFSBioLife Solu20200513A57.8620.527.796.474.9713.87
BLHYVirtus Newfl20200513ETF364.03
BLINBridgeline D20200513A174.7065.4552.5437.2411.1928.12
BLKBlackrock, I20200513A8.703.260.211.133.052.13
BLKBBlackbaud, I20200513A25.407.271.231.103.476.13
BLLBall Corpora20200513A6.241.65-0.63-0.272.261.92
BLMNBloomin' Bra20200513A15.625.49-0.620.576.034.92
BLNKBlink Chargi20200513A96.8441.2318.5423.8612.5517.21
BLOKAmplify Tran20200513ETF25.179.889.519.590.370.29
BLPHBellerophon20200513A75.2123.0910.357.9111.9715.21
BLUBELLUS Healt20200513A53.8717.238.588.528.348.71
BLUEbluebird bio20200513A21.5712.278.847.830.674.43
BLVVanguard Lon20200513ETF10.224.233.463.520.770.71
BLXBanco Latino20200513A53.6811.771.63-1.178.3512.91
BMARInnovator S&20200513ETF37.1416.6915.8914.340.812.35
BMCHBMC Stock Ho20200513A22.314.220.19-0.664.044.88
BMIBadger Meter20200513A47.898.053.944.013.984.04
BMLPDorsey Wrigh20200513ETF53.3441.1241.1241.120.000.00
BMOBank of Mont20200513A4.271.780.860.870.920.91
BMRABIOMERICA IN20200513A48.5116.197.156.288.079.92
BMRCBank of Mari20200513A120.4640.0526.4428.8212.6911.25
BMRNBioMarin Pha20200513A14.594.631.071.802.432.82
BMTCBryn Mawr Ba20200513A61.2414.243.005.0410.589.21
BMYBristol-Myer20200513A1.721.010.500.610.520.40
BNDVanguard Tot20200513ETF1.190.510.370.390.140.13
BNDCFlexShares C20200513ETF61.8622.4321.9119.640.012.79
BNDWVanguard Tot20200513ETF8.622.132.062.100.060.03
BNDXVanguard Tot20200513ETF1.770.630.510.500.120.14
BNEDBarnes & Nob20200513A80.5230.3323.5823.186.017.20
BNFTBenefitfocus20200513A35.2811.503.425.177.946.34
BNGOBionano Geno20200513A78.3144.3436.4130.896.4013.41
BNKDMicroSectors20200513ETN24.948.016.626.951.391.06
BNKOMicroSectors20200513ETN224.2639.11-38.599.8778.2629.72
BNKUMicroSectors20200513ETN41.3121.0615.7516.573.414.49
BNKZMicroSectors20200513ETN38.57
BNOVInnovator S&20200513ETF31.2813.9714.5215.12-0.55-1.15
BNSBank of Nova20200513A3.451.910.330.651.581.27
BNSOBonso Electr20200513A326.4593.92100.2893.790.000.05
BOCHBank of Comm20200513A114.9254.4932.7044.416.5010.05
BOCTInnovator S&20200513ETF74.0017.0319.6219.63-2.60-2.60
BOHBank of Hawa20200513A26.566.141.211.204.884.95
BOKFBOK Financia20200513A33.136.832.062.464.684.38
BOMNBoston Omaha20200513A74.8319.025.974.2912.5214.75
BONDPIMCO Active20200513ETF5.021.821.501.630.320.19
BOOMDMC Global I20200513A53.1510.902.283.968.166.94
BOOTBoot Barn Ho20200513A20.286.140.991.885.134.27
BORRBorr Drillin20200513A58.5246.2126.3333.9719.5712.37
BOSCB.O.S. Bette20200513A165.2728.6228.6228.620.000.00
BOSSGlobal X Fou20200513ETF82.0637.7137.7137.710.000.00
BOTJBank of the20200513A330.2966.4566.3766.370.080.08
BOTZGlobal X Fun20200513ETF5.475.761.091.374.684.42
BOUTInnovator IB20200513ETF136.6552.83-13.07-1.4966.9754.67
BOXBOX, INC.20200513A9.013.21-0.170.213.363.00
BOXLBoxlight Cor20200513A98.3064.4428.7040.5036.0624.13
BPFHBoston Priva20200513A25.6711.242.20-6.005.0617.13
BPMCBlueprint Me20200513A30.087.843.664.294.143.56
BPMPBP Midstream20200513A81.8619.5914.2415.524.744.08
BPMXBioPharmX Co20200513A86.7155.0219.2227.3433.4028.10
BPOPPopular Inc20200513A15.385.022.852.822.172.20
BPRNThe Bank of20200513A268.2753.4038.5235.3214.0118.13
BPTBP Prudhoe B20200513A94.0728.5315.5116.9612.7011.58
BPTHBio-Path Hol20200513A178.4451.8532.2748.9614.772.81
BPYBrookfield P20200513A12.115.810.871.654.944.16
BPYUBrookfield P20200513A18.606.861.690.644.406.21
BRBroadridge F20200513A9.342.840.660.982.181.86
BRBRBellRing Bra20200513A41.389.745.966.313.713.43
BRBSBlue Ridge B20200513A488.52164.66185.84281.538.85-117.44
BRCBrady Corpor20200513A26.355.022.762.882.242.14
BREWCraft Brew A20200513A23.4210.803.244.203.426.50
BRFVanEck Vecto20200513ETF78.2328.7320.0117.788.7411.01
BRGBluerock Res20200513A58.9315.656.837.358.458.30
BRIDBridgford Fo20200513A970.26188.98135.06156.3455.3633.51
BRK AABerkshire Ha20200513A0.000.010.010.010.000.00
BRK BBBERKSHIRE HA20200513A2.381.121.360.76-0.230.36
BRKLBrookline Ba20200513A27.948.883.818.803.470.06
BRKRBruker Corpo20200513A15.164.910.410.634.554.36
BRKSBrooks Autom20200513A18.075.602.243.863.361.73
BRMKBroadmark Re20200513A24.888.232.074.525.473.71
BRNBarnwell Ind20200513A303.56108.7257.8272.3044.4937.07
BROBrown & Brow20200513A6.772.091.181.190.910.90
BROGBrooge Energ20200513A461.69124.25115.35113.18-2.7010.44
BRPBRP Group, I20200513A114.0921.9810.7410.279.6611.75
BRPABig Rock Par20200513A750.11
BRQSBorqs Techno20200513A313.9692.5687.3778.125.5714.45
BRTBRT Apartmen20200513A113.8331.6712.1311.8718.1019.86
BRXBRIXMOR PROP20200513A11.044.840.350.994.503.85
BRYBerry Corpor20200513A76.5323.631.693.0920.7120.65
BRZUDirexion Dai20200513ETF13.503.561.160.872.412.69
BSAEInvesco Bull20200513ETF57.7121.7221.7221.720.000.00
BSBEInvesco Bull20200513ETF58.220.000.000.000.000.00
BSBKBogota Finan20200513A222.1090.9486.9986.993.993.99
BSCEInvesco Bull20200513ETF58.4723.1123.1123.110.000.00
BSCKInvesco Bull20200513ETF7.302.401.851.840.550.56
BSCLInvesco Bull20200513ETF6.812.361.751.650.610.71
BSCMInvesco Bull20200513ETF8.052.342.232.230.110.11
BSCNInvesco Bull20200513ETF7.961.951.861.960.09-0.01
BSCOInvesco Bull20200513ETF11.782.682.352.540.330.14
BSCPInvesco Bull20200513ETF18.789.057.157.161.901.90
BSCQInvesco Bull20200513ETF25.338.027.777.770.250.25
BSCRInvesco Bull20200513ETF40.079.508.298.271.211.22
BSCSInvesco Bull20200513ETF30.5610.7010.7110.62-0.010.08
BSCTInvesco Bull20200513ETF36.6713.4212.0812.671.340.74
BSDEInvesco Bull20200513ETF60.011.131.131.130.000.00
BSEPInnovator S&20200513ETF55.9112.0812.0812.080.000.00
BSETBassett Furn20200513A99.0060.5415.4622.1953.4941.50
BSGMBioSig Techn20200513A76.0133.038.7714.4523.7418.80
BSIGBrightSphere20200513A25.217.513.163.304.284.21
BSJKInvesco Bull20200513ETF8.433.642.492.541.161.10
BSJLInvesco Bull20200513ETF12.286.083.393.492.732.63
BSJMInvesco Bull20200513ETF22.237.276.116.381.170.90
BSJNInvesco Bull20200513ETF26.778.598.088.090.520.51
BSJOInvesco Bull20200513ETF33.909.786.176.263.603.51
BSJPInvesco Bull20200513ETF9.592.913.043.03-0.13-0.13
BSJQInvesco Bull20200513ETF20.514.0915.0415.04-10.96-10.96
BSJRInvesco Bull20200513ETF53.6724.0124.0124.010.000.00
BSMBlack Stone20200513A45.0915.956.2710.297.165.65
BSMLInvesco Bull20200513ETF56.1611.2511.0711.070.180.18
BSMMInvesco Bull20200513ETF78.7117.3317.3317.330.000.00
BSMNInvesco Bull20200513ETF91.8725.6025.6025.600.000.00
BSMOInvesco Bull20200513ETF92.6528.1728.1728.170.000.00
BSMPInvesco Bull20200513ETF94.3425.8025.8025.800.000.00
BSMQInvesco Bull20200513ETF85.7822.5122.5122.510.000.00
BSMRInvesco Bull20200513ETF90.4917.9716.6816.681.291.29
BSMSInvesco Bull20200513ETF84.1014.2113.0213.021.191.19
BSMTInvesco Bull20200513ETF77.7011.8511.8511.850.000.00
BSQRBSQUARE Corp20200513A514.40147.40135.68140.534.816.91
BSRRSierra Banco20200513A112.3637.2215.4918.2519.7019.33
BSTCBioSpecifics20200513A226.3444.4730.4137.7210.476.74
BSVVanguard Sho20200513ETF1.300.740.640.720.100.02
BSVNBank7 Corp.20200513A557.2570.9145.1343.1026.2427.94
BSXBoston Scien20200513A3.211.721.481.210.250.51
BTAIBioXcel Ther20200513A97.3724.389.6710.4013.9814.01
BTALAGFiQ U.S. M20200513ETF22.208.216.305.050.603.15
BTEBaytex Energ20200513A26.2019.4614.2616.604.832.89
BTECPrincipal He20200513ETF50.9945.2845.4345.13-0.190.15
BTGB2Gold Corp.20200513A19.588.662.853.365.815.30
BTNBallantyne S20200513A483.37163.32-26.93-24.35195.95193.18
BTUPeabody Ener20200513A37.6118.738.4911.858.796.94
BTYSiPath Series20200513ETF38.9715.1015.1015.100.000.00
BUGGlobal X Cyb20200513ETF68.6617.9714.6014.883.203.09
BULPacer US Cas20200513ETF54.3124.559.8323.202.401.34
BURLBURLINGTON S20200513A17.585.352.672.592.622.76
BUSEFirst Busey20200513A43.5237.758.017.6932.5032.68
BUYUSCF SummerH20200513ETF254.2042.4042.4042.400.000.00
BUYZFranklin Dis20200513ETF150.4321.3321.6021.71-0.27-0.38
BVBrightView H20200513A51.9112.474.997.156.035.32
BVALBrand Value20200513ETF24.917.037.237.56-0.20-0.54
BVSNBroadvision20200513A40.787.957.137.130.800.82
BWBabcock & Wi20200513A88.7441.4528.5222.9911.5818.43
BWABorgWarner I20200513A5.943.972.592.741.381.23
BWBBridgewater20200513A128.5746.4715.4022.6627.0424.54
BWENBroadwind En20200513A127.7462.1824.8835.6416.4126.23
BWFGBankwell Fin20200513A179.7876.6262.9166.0514.4311.38
BWL AABowl America20200513A854.02109.25169.76119.6421.65-10.72
BWXSPDR Bloombe20200513ETF11.549.446.336.480.622.89
BWXTBWX Technolo20200513A15.474.283.093.281.181.00
BWZSPDR Bloombe20200513ETF44.848.968.058.050.900.90
BXThe Blacksto20200513A4.461.570.020.421.561.16
BXCBlueLinx Hol20200513A78.7433.9515.7519.453.0414.37
BXGBluegreen Va20200513A102.6625.899.3214.8415.7011.08
BXMTBlackstone M20200513A13.756.555.884.470.682.09
BXPBoston Prope20200513A11.533.710.991.342.732.38
BXRXBaudax Bio,20200513A64.9332.3214.6815.4514.9816.94
BXSBancorpSouth20200513A21.284.492.211.612.232.88
BYByline Banco20200513A46.5915.175.844.189.1110.98
BYDBoyd Gaming20200513A17.145.960.591.415.374.56
BYFCBroadway Fin20200513A974.76288.91289.36288.910.000.00
BYLDiShares Yiel20200513ETF18.173.743.663.670.070.07
BYNDBeyond Meat,20200513A14.964.761.462.423.282.34
BYSIBeyondSpring20200513A147.55126.2031.5179.129.0245.95
BZHBeazer Homes20200513A36.8712.366.357.095.545.28
BZQProShares Ul20200513ETF9.593.812.912.580.901.22
CCitigroup In20200513A2.572.771.851.870.920.90
CAAPCorporacion20200513A110.2544.7423.9318.1813.4026.50
CAASChina Automo20200513A228.4164.5770.2770.42-5.74-5.81
CABACabaletta Bi20200513A146.6546.8640.9444.810.162.10
CABOCable One, I20200513A
CACCamden Natio20200513A87.9419.949.1211.679.378.28
CACCCredit Accep20200513A59.2913.566.397.636.625.58
CACGClearBridge20200513ETF61.4723.3822.4822.470.890.90
CACICACI INTERNA20200513A50.399.606.136.283.473.32
CADECadence Banc20200513A20.307.720.291.777.395.94
CAECAE INC20200513A11.833.690.321.033.372.66
CAGConagra Bran20200513A4.302.080.180.121.901.96
CAHCardinal Hea20200513A7.052.031.321.340.690.69
CAICAI Internat20200513A85.8830.3914.1614.4615.1815.96
CAKECheesecake F20200513A11.555.17-0.812.235.972.94
CALCaleres Inc20200513A27.9010.001.851.997.848.00
CALACalithera Bi20200513A40.7412.864.075.938.646.97
CALBCalifornia B20200513A435.59119.4584.9687.0832.4332.91
CALFPacer US Sma20200513ETF19.817.076.476.100.600.97
CALMCal-Maine Fo20200513A20.016.171.961.524.234.67
CALXCALIX, INC.20200513A28.226.732.923.203.813.53
CAMPCalAmp Corp.20200513A30.9612.61-1.14-0.3413.4913.00
CAMTCamtek Ltd20200513A50.5514.301.651.5312.4712.77
CAPEiPath Shille20200513ETN31.4912.181.861.8310.1810.35
CAPLCrossAmerica20200513A247.5379.6265.8364.8813.5414.74
CAPRCapricor The20200513A50.2423.4912.5715.758.427.72
CARAvis Budget20200513A13.696.350.992.523.983.83
CARACara Therape20200513A27.9414.582.232.1812.4612.52
CARECARTER BANK20200513A147.7445.0230.2216.8313.2328.12
CARGCarGurus, In20200513A16.724.720.900.853.803.85
CARRCarrier Glob20200513A9.073.172.162.301.010.87
CARSCars.com Inc20200513A24.8711.734.094.367.417.39
CARVCarver Banco20200513A401.05165.23141.56141.5624.4624.46
CARZFirst Trust20200513ETF89.7323.5711.3312.0312.2711.56
CASACasa Systems20200513A35.3112.626.425.025.757.60
CASHMeta Financi20200513A33.179.262.770.786.178.49
CASICASI Pharmac20200513A102.8746.6819.1033.4913.9913.05
CASSCass Informa20200513A104.8226.3420.4916.124.5510.22
CASYCasey's Gene20200513A23.695.311.582.053.733.26
CATCaterpillar20200513A4.422.77-1.47-0.164.262.94
CATBCatabasis Ph20200513A70.2838.0530.2529.837.848.22
CATCCAMBRIDGE BA20200513A544.53106.8179.7085.7929.7819.83
CATHGlobal X S&P20200513ETF15.805.013.063.381.951.63
CATMCardtronics20200513A31.2511.510.630.8810.9810.81
CATOCATO CORP20200513A74.2220.4110.2712.159.258.29
CATSCatasys Inc.20200513A57.7218.196.967.9110.9410.29
CATYCathay Gener20200513A23.208.761.076.325.152.45
CBChubb Limite20200513A6.471.970.951.101.020.87
CBANColony Bankc20200513A360.49139.6761.5566.6786.4974.72
CBATCBAK Energy20200513A273.26120.6444.9549.0841.5270.83
CBAYCymabay Ther20200513A25.9312.243.273.737.458.52
CBBCincinnati B20200513A7.042.751.231.281.501.44
CBFVCB Financial20200513A564.60121.9990.8796.5125.7425.62
CBIOCatalyst Bio20200513A66.4422.2411.1612.858.049.38
CBLCBL& Associa20200513A38.1546.2118.8714.2311.8531.83
CBLICleveland Bi20200513A222.9195.0172.9087.8721.457.17
CBMBCBM Bancorp,20200513A325.23143.37145.95139.270.004.05
CBMGCellular Bio20200513A69.4925.4514.2815.139.5110.36
CBNKCapital Banc20200513A323.1371.6769.4468.261.433.41
CBOECboe Global20200513A12.554.251.732.561.861.69
CBONVanEck Vecto20200513ETF68.3419.3619.3619.360.000.00
CBPOChina Biolog20200513A36.268.183.693.904.264.28
CBRECBRE GROUP,20200513A9.192.270.190.372.081.89
CBRLCracker Barr20200513A25.568.213.503.624.724.60
CBSHCommerce Ban20200513A18.495.192.612.612.572.58
CBTCabot Corpor20200513A18.314.68-1.86-0.586.525.26
CBTXCBTX, Inc. C20200513A96.2626.4014.1712.8811.1413.53
CBUCommunity Ba20200513A26.005.461.892.943.572.52
CBZCBIZ, Inc.20200513A22.815.400.66-1.233.596.62
CCThe Chemours20200513A11.056.930.881.213.495.70
CCACCITIC Capita20200513A361.76
CCAPCrescent Cap20200513A126.4359.5160.4460.54-1.03-1.03
CCBCoastal Fina20200513A592.8188.4186.7187.081.001.28
CCBGCapital City20200513A109.0424.22-11.11-8.7234.5233.00
CCCClarivate An20200513A21.874.351.652.122.672.23
CCCLChina Cerami20200513A631.75277.69278.87276.562.021.13
CCDCalamos Dyna20200513A61.3018.647.227.929.9810.72
CCEPCoca-Cola Eu20200513A7.842.731.171.291.561.44
CCFChase Corpor20200513A179.2645.1931.6633.108.5212.08
CCHCollier Cree20200513A48.8816.6815.9315.490.741.18
CCICrown Castle20200513A7.091.94-0.660.682.601.26
CCJCameco Corpo20200513A9.854.150.291.393.862.76
CCKCrown Holdin20200513A11.993.361.811.831.471.54
CCLCarnival Cor20200513A8.203.672.111.321.562.35
CCLPCSI Compress20200513A93.5446.9031.1636.0913.6910.87
CCMPCabot Microe20200513A40.189.103.673.895.315.22
CCNECNB Financia20200513A151.4677.0067.2160.2813.9716.89
CCOClear Channe20200513A36.7721.6413.7017.002.504.57
CCOICogent Commu20200513A20.804.341.722.372.601.97
CCORCore Alterna20200513ETF73.4218.6018.2018.580.400.02
CCRCONSOL Coal20200513A195.5358.6946.1946.2412.5412.45
CCRCChina Custom20200513A608.72344.05331.50337.107.777.22
CCRNCross Countr20200513A38.5211.952.451.939.1710.06
CCSCENTURY COMM20200513A26.416.824.293.982.512.84
CCXChurchill Ca20200513A112.2631.7928.1811.176.4520.60
CCXIChemoCentryx20200513A41.509.293.113.946.135.36
CCXXChurchill Ca20200513A102.5052.7052.4241.360.1111.28
CDAYCeridian HCM20200513A27.025.881.892.963.932.91
CDCVictoryShare20200513ETF7.323.463.012.910.450.54
CDECoeur Mining20200513A25.3811.245.446.165.795.07
CDEVCentennial R20200513A10.948.56-0.673.988.744.58
CDKCDK Global,20200513A14.336.890.422.352.914.50
CDLVictoryShare20200513ETF27.758.125.445.602.682.52
CDLXCardlytics,20200513A45.2113.597.758.855.424.74
CDMOAvid Bioserv20200513A47.4114.052.413.039.3610.99
CDNACareDx, Inc.20200513A41.0910.762.112.038.428.73
CDNSCadence Desi20200513A5.392.000.671.061.330.94
CDORCondor Hospi20200513A141.6061.5256.2454.005.277.51
CDRCedar Realty20200513A26.8327.3715.7914.288.1913.13
CDTXCidara Thera20200513A97.5628.4216.8415.9610.8612.52
CDWCDW Corporat20200513A11.275.863.064.502.671.36
CDXCChromaDex Co20200513A51.4238.3214.588.4824.9530.11
CDXSCodexis, Inc20200513A27.769.852.642.347.137.53
CDZICADIZ, Inc.20200513A30.1030.219.697.0222.2524.64
CECelanese Cor20200513A15.193.811.020.632.783.18
CECECeco Environ20200513A68.9033.886.3530.108.893.58
CEFSSaba Closed-20200513ETF57.0124.5717.6117.686.986.92
CEICamber Energ20200513A158.6279.2672.2669.728.479.60
CEIXCONSOL Energ20200513A46.1214.223.665.818.688.41
CELCellcom Isra20200513A84.2634.7630.6630.664.084.08
CELCCelcuity Inc20200513A278.44108.28106.8192.383.3415.80
CELHCelsius Hold20200513A37.2014.334.685.588.398.75
CELPCypress Envi20200513A472.43101.99115.61156.26-2.92-54.46
CEMBiShares J.P.20200513ETF40.2110.8312.8012.81-1.98-1.98
CEMIChembio diag20200513A61.2418.497.108.1110.9010.41
CENTCentral Gard20200513A34.1218.176.415.3912.0313.28
CENT AACentral Gard20200513A21.245.640.731.453.424.18
CENXCentury Alum20200513A28.9418.774.384.7414.5314.27
CEPUCentral Puer20200513A189.3157.6434.5237.8114.6519.66
CEQPCrestwood Eq20200513A32.218.921.422.317.406.61
CERCCerecor Inc.20200513A116.1779.9560.5649.3629.3730.99
CERNCerner Corp20200513A7.003.060.561.351.311.71
CERSCerus Corp20200513A20.2614.101.257.0312.987.12
CETVCentral Euro20200513A26.6713.371.29-2.159.5015.48
CETXCEMTREX INC.20200513A104.8154.1628.7138.9218.7515.25
CEVACEVA Inc.20200513A57.1431.1520.1919.9711.0211.30
CEWWisdomTree20200513ETF35.4823.4423.4423.440.000.00
CEYVictoryShare20200513ETF33.1112.8712.0312.310.840.56
CEZVictoryShare20200513ETF28.193.423.423.420.000.00
CFCF Industrie20200513A8.594.970.521.584.473.40
CFAVictoryShare20200513ETF11.953.022.792.790.240.24
CFBCrossFirst B20200513A145.2840.3430.7924.097.1816.34
CFBICommunity Fi20200513A956.44
CFBKCentral Fede20200513A649.26213.64163.34165.2850.4349.00
CFFACF Finance A20200513A48.49
CFFIC&F Financia20200513A725.0077.3910.1323.2056.5054.39
CFFNCapitol Fede20200513A19.3917.623.948.6813.949.14
CFGCitizens Fin20200513A5.772.800.761.142.021.66
CFMSConformis, I20200513A69.9848.7334.4338.5514.9510.20
CFOVictoryShare20200513ETF8.153.703.373.470.330.23
CFRCullen/Frost20200513A25.145.512.152.903.272.61
CFRXContraFect C20200513A127.9035.5926.9725.117.7510.50
CFXColfax Corpo20200513A15.194.190.510.863.653.33
CGThe Carlyle20200513A8.214.61-0.68-1.035.245.69
CGACHINA GREEN20200513A227.53137.69107.62117.923.1019.30
CGBDTCG BDC, Inc20200513A49.0316.038.108.987.367.08
CGCCanopy Growt20200513A10.854.051.661.792.392.26
CGENCompugen Ltd20200513A22.375.95-0.190.366.135.59
CGIXCancer Genet20200513A341.6667.2944.5739.3022.2628.03
CGNXCognex Corp20200513A12.2911.351.961.579.5410.00
CGOCalamos Glob20200513A194.0651.5935.0037.0313.2914.65
CGWInvesco S&P20200513ETF17.577.174.485.832.691.35
CHADDirexion Dai20200513ETF7.463.032.812.750.220.28
CHAPChaparral En20200513A105.8861.9838.3647.3014.5614.65
CHAUDirexion Dai20200513ETF14.585.171.662.203.512.97
CHCIComstock Hol20200513A221.9872.5758.0729.601.7642.53
CHCOCity Holding20200513A59.8514.636.677.916.306.73
CHCTCommunity He20200513A64.9216.608.4410.707.325.89
CHDChurch & Dwi20200513A5.401.980.540.741.441.24
CHDNChurchill Do20200513A31.968.293.193.444.864.86
CHEChemed Corpo20200513A40.338.763.053.505.595.18
CHEFThe Chef's W20200513A23.448.472.273.796.094.69
CHEKCheck-Cap Lt20200513A56.9931.2323.5625.254.435.94
CHEPAGFiQ U.S. M20200513ETF263.2249.0241.9941.997.007.00
CHFSCHF Solution20200513A72.6042.3733.6528.855.8813.50
CHGGCHEGG, INC.20200513A10.092.890.541.232.351.66
CHGXChange Finan20200513ETF55.6861.3561.3561.350.000.00
CHHChoice Hotel20200513A20.614.361.671.782.602.58
CHICalamos Conv20200513A24.1915.9711.0110.864.965.11
CHICGlobal X MSC20200513ETF150.1437.3820.3220.2017.0217.13
CHIEGlobal X MSC20200513ETF67.2318.2919.3218.34-1.03-0.05
CHIHGlobal X MSC20200513ETF415.99103.2474.5566.165.2935.66
CHIIGlobal X MSC20200513ETF592.60197.40197.40197.400.000.00
CHIKGlobal X MSC20200513ETF380.7679.1877.3477.771.421.41
CHILGlobal X MSC20200513ETF344.36241.86241.84241.860.020.00
CHIMGlobal X MSC20200513ETF276.2145.2042.4742.472.772.77
CHIQGlobal X MSC20200513ETF34.996.241.441.374.804.87
CHIRGlobal X MSC20200513ETF122.5828.6228.0128.620.610.00
CHISGlobal X MSC20200513ETF183.8616.6114.3214.322.302.30
CHIUGlobal X MSC20200513ETF757.84
CHIXGlobal X MSC20200513ETF77.6632.8128.7128.714.134.13
CHKChesapeake E20200513A40.1115.497.848.315.177.16
CHKPCheck Point20200513A8.263.940.640.361.653.56
CHMAChiasma, Inc20200513A52.6124.249.3114.1814.1210.22
CHMGChemung Fina20200513A194.7859.0447.5854.014.165.09
CHMICHERRY HILL20200513A39.6513.03-3.21-3.3415.2116.38
CHNALoncar China20200513ETF97.0647.0143.5843.583.463.45
CHNGChange Healt20200513A15.195.860.541.005.214.86
CHNRChina Natura20200513A769.02542.44410.74410.80146.39146.33
CHPMCHP Merger C20200513A189.82
CHRACharah Solut20200513A282.71125.14110.8595.2113.4529.69
CHRSCoherus BioS20200513A21.859.113.083.406.035.77
CHRWC.H. Robinso20200513A5.753.090.270.861.152.22
CHSChicos FAS,20200513A89.6236.1925.0820.0110.2916.20
CHTRCharter Comm20200513A9.222.250.740.821.491.43
CHUYChuy's Holdi20200513A49.7915.775.847.319.048.45
CHWCalamos Glob20200513A29.4514.5312.9912.04-2.752.43
CHWYChewy, Inc.20200513A14.987.925.516.342.411.59
CHYCalamos Conv20200513A28.7612.135.044.447.067.69
CICIGNA Corpor20200513A10.322.510.770.881.741.63
CIACitizens, In20200513A67.9031.6517.8216.5613.5715.12
CIBRFirst Trust20200513ETF20.355.553.984.161.581.40
CIDVictoryShare20200513ETF35.7315.1612.4412.062.713.10
CIDMCinedigm Cor20200513A343.6993.1790.3475.7510.0417.40
CIENCiena Corpor20200513A6.542.470.120.692.341.78
CIGIColliers Int20200513A29.309.710.930.598.459.12
CIICCrescent Cap20200513A186.6922.4022.4022.400.000.00
CILVictoryShare20200513ETF39.9819.2319.7719.77-0.54-0.54
CIMChimera Inve20200513A13.766.131.041.655.094.48
CINFCincinnati F20200513A12.395.214.221.470.983.74
CINRCINER RESOUR20200513A113.5147.7634.9833.1413.3514.74
CIOCITY OFFICE20200513A26.188.272.452.525.795.75
CIRCIRCOR Inter20200513A67.2214.514.063.659.5210.86
CITCIT Group In20200513A13.975.061.241.533.803.53
CIVBCivista Banc20200513A114.5834.5613.5413.2518.7421.33
CIXComp X Inter20200513A279.1277.4447.5751.0731.9826.49
CIZVictoryShare20200513ETF33.367.415.565.531.841.87
CIZNCitizens Hol20200513A1168.10122.49135.26123.89-7.87-1.34
CJJDChina Jo-Jo20200513A86.8933.392.77-7.2130.8941.00
CKHSeacor Holdi20200513A87.7120.424.764.8913.4615.55
CKPTCheckpoint T20200513A175.1264.5755.0849.798.4814.86
CKXCKX Lands, I20200513A862.68268.36262.57262.576.306.30
CLColgate-Palm20200513A2.381.291.571.78-0.28-0.49
CLARClarus Corpo20200513A52.4119.197.263.8512.1516.15
CLBCore Laborat20200513A26.376.851.051.035.045.82
CLBKColumbia Fin20200513A41.8313.686.6113.135.770.52
CLBSCaladrius Bi20200513A122.8939.8625.2631.0313.138.84
CLCTCollectors U20200513A116.3538.3424.6021.7313.7916.86
CLDBCORTLAND BNC20200513A438.19168.31168.31168.310.000.00
CLDRCloudera, In20200513A13.307.86-0.901.168.806.74
CLDTCHATHAM LODG20200513A28.109.801.500.257.319.54
CLDXCelldex Ther20200513A96.4139.5921.9022.508.5517.01
CLFCleveland-Cl20200513A24.3910.362.193.878.186.49
CLFDClearfield,20200513A131.3847.5237.9932.659.1214.86
CLGXCorelogic, I20200513A12.713.541.131.182.412.36
CLHClean Harbor20200513A31.667.363.143.804.063.56
CLIMack-Cali Re20200513A18.215.422.352.303.073.12
CLIRClearSign Te20200513A389.64207.42196.22206.163.201.56
CLIXProShares Lo20200513ETF24.5912.8511.8411.69-0.311.15
CLMTCalumet Spec20200513A160.5345.5242.6545.020.030.44
CLNCColony Credi20200513A46.7318.276.507.8710.5010.43
CLNEClean Energy20200513A51.5620.8910.317.5010.0613.38
CLNYColony Capit20200513A63.8825.0816.0410.438.1214.64
CLOUGlobal X Clo20200513ETF22.127.674.514.493.173.19
CLPRClipper Real20200513A91.2130.27-0.244.9428.3925.34
CLPSCLPS Incorpo20200513A356.6181.5278.0378.013.543.56
CLPTClearPoint N20200513A242.1269.8543.2645.6023.2124.31
CLRCONTINENTAL20200513A11.356.420.451.125.995.32
CLRBCellectar Bi20200513A125.7449.8730.2526.5618.4623.30
CLRGIQ Chaikin U20200513ETF35.7318.1716.5617.051.611.12
CLROClearOne, In20200513A366.7593.1097.6369.90-4.5422.98
CLSCelestica, I20200513A18.497.531.531.346.006.19
CLSDClearside Bi20200513A116.2559.9439.2340.9519.6619.25
CLSKCLEANSPARK I20200513A109.6346.6921.9725.3624.5621.57
CLSNCelsion Corp20200513A226.22104.6679.5983.6722.6820.92
CLTLInvesco Trea20200513ETF4.730.620.620.620.000.00
CLUBTown Sports20200513A125.6252.7241.2641.939.4611.03
CLVSClovis Oncol20200513A13.565.901.311.694.564.21
CLWClearwater P20200513A59.6023.8210.459.5912.6814.26
CLWTEuro Tech Ho20200513A265.5853.8526.0513.7629.7840.39
CLXClorox Compa20200513A6.111.780.570.671.211.11
CLXTCalyxt, Inc.20200513A116.7332.2216.6112.1212.3019.93
CMCanadian Imp20200513A4.091.440.310.661.130.78
CMAComerica Inc20200513A11.883.660.501.153.182.53
CMBMCambium Netw20200513A441.3794.8677.6572.4012.1122.52
CMBSiShares CMBS20200513ETF37.3911.7311.1211.230.600.50
CMCCommercial M20200513A10.555.562.022.843.552.73
CMCLCaledonia Mi20200513A211.3763.4659.4853.795.179.78
CMCOColumbus McK20200513A62.4119.537.408.5211.9811.09
CMCS AAComcast Corp20200513A2.911.640.740.290.901.35
CMCTCIM Commerci20200513A429.6070.6963.9362.544.118.10
CMDCantel Medic20200513A21.014.321.072.023.182.29
CMDYiShares Bloo20200513ETF84.257.087.097.09-0.01-0.01
CMECME Group In20200513A8.832.764.85-0.24-2.123.00
CMFiShares Cali20200513ETF11.753.592.472.821.120.77
CMGChipotle Mex20200513A21.574.702.302.792.311.83
CMICummins Inc.20200513A9.062.741.381.451.361.29
CMLSCumulus Medi20200513A85.0743.1229.5652.5713.57-8.96
CMOCapstead Mor20200513A25.2010.051.301.448.728.61
CMPCompass Mine20200513A34.767.862.412.644.365.21
CMPRCimpress PLC20200513A62.948.695.045.543.293.15
CMRECostamare In20200513A33.0817.6110.0112.037.585.57
CMRXChimerix, In20200513A70.0850.439.948.2844.7743.60
CMSCMS Energy C20200513A3.651.390.910.880.480.51
CMTCore Molding20200513A173.5975.9072.9276.990.87-1.09
CMTLComtech Tele20200513A30.9029.5322.1922.287.397.30
CNXtrackers MS20200513ETF28.1127.3330.4337.63-3.11-10.34
CNACNA Financia20200513A20.874.940.991.573.893.37
CNATConatus Phar20200513A123.5156.7148.0749.317.757.40
CNBK AACentury Banc20200513A197.6364.6342.6644.3223.1720.16
CNBSAmplify Seym20200513ETF51.2418.7117.6217.600.031.11
CNCCentene Corp20200513A6.262.110.871.071.231.04
CNCEConcert Phar20200513A91.4732.659.369.0423.4723.76
CNCRLoncar Cance20200513ETF47.247.694.034.073.663.62
CNDTConduent Inc20200513A58.4436.2829.0724.957.6311.36
CNETChinaNet Onl20200513A212.48127.24107.37107.8720.0419.49
CNFRConifer Hold20200513A1592.86384.46234.41234.41156.81156.81
CNHICNH INDUSTRI20200513A17.228.143.344.034.804.10
CNICanadian Nat20200513A4.261.430.810.820.630.62
CNKCinemark Hol20200513A15.235.380.411.024.974.37
CNMDCONMED Corpo20200513A27.528.101.752.066.056.04
CNNBCINCINNATI B20200513A908.49657.25657.25657.250.000.00
CNNECannae Holdi20200513A22.475.991.742.053.903.94
CNOCNO Financia20200513A9.433.891.251.762.642.13
CNOBCenter Banco20200513A51.6714.778.316.816.237.97
CNPCenterPoint20200513A6.082.410.530.381.882.03
CNQCanadian Nat20200513A6.323.090.170.282.922.81
CNRCornerstone20200513A38.8116.610.229.0214.047.59
CNRGSPDR S&P Ken20200513ETF34.5816.2715.6615.31-0.690.95
CNSCohen & Stee20200513A33.128.130.752.146.995.99
CNSLConsolidated20200513A29.8614.813.731.5311.1913.48
CNSTConstellatio20200513A71.0914.5611.1511.262.773.31
CNTGCentogene N.20200513A374.17121.73105.46111.2116.5410.66
CNTYCentury Casi20200513A48.9621.834.614.5116.8817.36
CNXCNX Resource20200513A13.266.600.261.286.375.34
CNXMCNX Midstrea20200513A47.8613.888.868.194.665.69
CNXNPC Connectio20200513A73.8221.037.8910.4511.7410.61
CNXTVanEck Vecto20200513ETF26.8311.028.859.072.181.95
CNYAiShares MSCI20200513ETF19.237.053.873.603.183.44
COGlobal Cord20200513A61.6023.3316.4615.196.538.15
COCPCocrystal Ph20200513A77.0233.5919.3519.869.4913.70
CODACoda Octopus20200513A169.81100.7184.3084.2515.1916.59
CODICompass Dive20200513A33.349.510.09-0.338.959.84
CODXCo-Diagnosti20200513A28.329.434.296.035.063.40
COFCapital One20200513A6.572.541.721.720.820.82
COFSCHOICEONE FI20200513A782.41132.91126.17143.624.11-10.58
COGCabot Oil &20200513A5.903.031.762.171.280.86
COHNCohen & Comp20200513A790.81296.53234.67232.8262.4463.66
COHRCoherent Inc20200513A45.2810.815.796.094.934.72
COHUCohu Inc20200513A35.017.951.753.504.784.44
COKECoca-Cola Co20200513A96.1221.6912.4711.988.489.43
COLBColumbia Ban20200513A31.009.732.3511.355.01-1.67
COLDAmericold Re20200513A8.973.640.611.231.842.41
COLLCollegium Ph20200513A34.5112.964.015.028.227.93
COLMColumbia Spo20200513A19.345.211.423.082.812.13
COMDirexion Aus20200513ETF57.1567.4050.3375.8917.26-8.59
COMBGraniteShare20200513ETF72.6629.5928.7926.340.783.25
COMMCommScope Ho20200513A12.6816.6211.6013.573.563.05
COMTiShares Comm20200513ETF44.3010.029.229.610.800.41
CONECyrusOne Inc20200513A11.762.330.671.081.621.25
CONNConn's Inc.20200513A24.229.84-1.50-0.3311.2410.17
COOThe Cooper C20200513A20.014.481.882.282.582.20
COOPMr. Cooper G20200513A31.509.342.603.236.686.11
COPConocoPhilli20200513A4.722.540.051.002.501.55
COPXGlobal X Cop20200513ETF76.4925.1528.3124.73-3.130.43
CORCoresite Rea20200513A18.124.401.841.732.562.67
CORECore Mark Ho20200513A32.529.771.483.708.306.11
CORPPIMCO Invest20200513ETF39.7112.3611.1511.351.211.01
CORRCorEnergy In20200513A81.42118.49108.41103.1613.5315.37
CORTCorcept Ther20200513A20.736.772.522.344.264.45
CORVCorrevio Pha20200513A47.1813.108.118.434.544.67
COSTCostco Whole20200513A3.881.030.410.460.620.57
COTYCOTY INC20200513A26.6917.856.899.5210.648.36
COUPCoupa Softwa20200513A16.864.421.751.902.652.52
COWiPath Series20200513ETN79.7222.4822.9419.02-0.543.49
COWNCowen Inc. C20200513A30.1517.736.715.739.8012.28
COWZPacer US Cas20200513ETF11.975.635.815.63-0.180.00
CPCanadian Pac20200513A10.902.660.690.891.971.77
CPACopa Holding20200513A30.037.802.532.664.525.14
CPAAConyers Park20200513A288.3447.0047.1046.93-0.060.08
CPAHCounterpath20200513A190.1350.6228.0137.1320.4913.55
CPBCampbell Sou20200513A4.971.820.470.441.361.38
CPECallon Petro20200513A18.8910.034.557.705.062.35
CPFCentral Paci20200513A37.618.091.643.425.364.67
CPGCRESCENT POI20200513A81.8832.8019.2219.1512.7513.60
CPHCCanterbury P20200513A343.02128.36128.36128.360.000.00
CPHIChina Pharma20200513A163.7382.8779.4161.430.8521.30
CPICPI Inflatio20200513ETF26.081.251.631.25-0.380.00
CPIXCumberland P20200513A148.0146.1432.0624.8715.5121.35
CPKChesapeake U20200513A69.8011.807.688.274.073.54
CPLGCorePoint Lo20200513A58.3521.1012.4612.208.148.90
CPLPCapital Prod20200513A74.6823.850.556.6822.9717.19
CPRICapri Holdin20200513A12.736.390.030.906.385.52
CPRTCopart Inc20200513A7.242.260.240.481.511.79
CPRXCatalyst Pha20200513A23.649.763.543.806.095.96
CPSCooper-Stand20200513A56.5016.207.296.467.609.77
CPSHCPS Technolo20200513A171.2961.1657.7730.908.1930.22
CPSIComputer Pro20200513A63.3312.834.724.587.678.25
CPSSConsumer Por20200513A291.3269.7769.7372.50-0.70-2.80
CPSTCapstone Tur20200513A112.2547.2122.0824.5021.4722.76
CPTCamden Prope20200513A13.153.531.040.911.772.61
CPTACapitala Fin20200513A79.6333.4419.3719.7713.6313.71
CPZCalamos Long20200513A256.2581.8446.2546.3136.1736.01
CQPCheniere Ene20200513A53.2815.237.757.867.307.38
CQQQInvesco Chin20200513ETF33.2111.339.519.871.821.46
CRCrane Compan20200513A17.955.400.591.574.813.83
CRAICRA Internat20200513A118.5145.8019.5514.4410.4631.07
CRAKVanEck Vecto20200513ETF61.2720.8715.6116.285.244.57
CRBNiShares MSCI20200513ETF15.414.863.964.260.900.60
CRBPCorbus Pharm20200513A22.407.930.602.847.305.09
CRCCalifornia R20200513A73.7333.6912.9610.1420.2423.64
CRD AACrawford & C20200513A81.0832.3522.7823.476.358.87
CRD BBCrawford & C20200513A117.9035.1418.8314.1315.9121.05
CREECree Inc20200513A11.583.081.321.371.751.71
CREGChina Recycl20200513A126.3345.5036.0831.948.3613.56
CREXCREATIVE REA20200513A90.8627.2612.3315.8111.7111.46
CRHMCRH Medical20200513A89.1143.9727.2722.5916.1221.39
CRICarter's Inc20200513A19.813.731.091.422.612.31
CRISCuris Inc20200513A170.1299.7785.8293.469.306.34
CRKComstock Res20200513A52.9218.606.829.9310.258.67
CRLCharles Rive20200513A19.305.042.162.552.872.48
CRMsalesforce.c20200513A3.881.431.550.81-0.120.61
CRMDCorMedix Inc20200513A64.4824.749.769.1311.1815.59
CRMTAmerica's Ca20200513A114.3523.5114.0613.997.659.53
CRNCCerence Inc.20200513A82.8518.5010.5712.124.806.34
CRNTCeragon Netw20200513A49.8323.537.613.7615.6519.79
CRNXCrinetics Ph20200513A142.6426.7816.7217.228.389.58
CRONCronos Group20200513A20.488.660.771.967.886.69
CROPIQ Global Ag20200513ETF55.592.182.182.180.000.00
CROXCrocs, Inc.20200513A16.177.130.631.086.546.09
CRSCarpenter Te20200513A30.607.112.572.924.414.19
CRSACrescent Acq20200513A103.998.728.508.500.220.22
CRSPCRISPR Thera20200513A29.6110.274.985.445.214.83
CRTCross Timber20200513A130.2949.7238.8733.7011.1916.09
CRTXCortexyme, I20200513A205.9740.8022.7923.5012.9017.29
CRUSCirrus Logic20200513A17.348.434.154.244.294.21
CRVLCorvel Corp20200513A87.5917.757.938.659.369.10
CRVSCorvus Pharm20200513A131.5939.869.458.2329.5032.27
CRWDCrowdStrike20200513A16.466.521.843.582.992.94
CRWSCrown Crafts20200513A123.9020.975.6210.3915.1710.60
CRYCryoLife, In20200513A46.0310.366.726.443.443.93
CSAVictoryShare20200513ETF39.7515.2619.8219.26-4.55-3.99
CSBVictoryShare20200513ETF37.996.832.044.664.802.18
CSBRChampions On20200513A319.9693.5684.8985.356.778.21
CSCOCisco System20200513A2.401.640.620.581.021.06
CSDInvesco S&P20200513ETF43.9714.014.123.215.9810.78
CSFVictoryShare20200513ETF18.158.29-11.072.0919.396.21
CSFLCenterState20200513A19.944.601.431.393.163.21
CSGPCoStar Group20200513A32.968.253.974.284.283.97
CSGSCSG Systems20200513A36.6814.936.406.378.688.77
CSIICardiovascul20200513A41.367.844.914.482.873.36
CSIQCanadian Sol20200513A21.968.261.852.546.435.73
CSLCarlisle Com20200513A16.173.851.351.572.502.28
CSLTCASTLIGHT HE20200513A32.9318.8914.2716.084.092.82
CSMProShares La20200513ETF17.864.034.233.63-0.210.40
CSMLIQ Chaikin U20200513ETF24.3713.479.0410.054.443.43
CSODCornerstone20200513A16.363.681.632.292.021.39
CSPICSP Inc.20200513A921.29154.04145.66146.038.598.21
CSPRCasper Sleep20200513A83.3835.5127.9524.294.0811.20
CSQCalamos Stra20200513A19.109.334.465.484.893.86
CSSEChicken Soup20200513A416.32107.4475.9878.3535.2029.53
CSTECaesarstone20200513A57.7917.072.597.248.029.78
CSTLCastle Biosc20200513A134.5429.8620.1417.806.6612.03
CSTMConstellium20200513A24.097.271.311.845.825.43
CSTRCapStar Fina20200513A133.2545.2323.4827.4819.8417.66
CSUCapital Seni20200513A140.2775.1524.5343.0336.8332.24
CSVCarriage Ser20200513A45.1915.447.1818.216.14-2.80
CSWCCapital Sout20200513A127.6344.4229.5325.486.1318.78
CSWICSW Industri20200513A68.8914.889.069.305.085.59
CSXCSX Corporat20200513A3.432.470.270.600.731.87
CTASCintas Corp20200513A13.104.161.341.352.812.82
CTBCooper Tire20200513A30.826.111.182.024.844.08
CTBICommunity Tr20200513A86.3717.157.458.539.548.64
CTEKCynergisTek,20200513A217.8783.1979.1479.134.094.10
CTGComputer Tas20200513A103.3154.8417.5521.8337.7033.43
CTHRCharles & Co20200513A307.6090.2838.3744.7948.6445.77
CTIBYunhong CTI20200513A630.27311.92293.55305.1734.126.63
CTICCTI BioPharm20200513A113.44108.9544.1944.797.3262.00
CTLCenturyLink,20200513A10.964.231.911.892.292.33
CTLTCATALENT, IN20200513A10.902.320.720.811.591.51
CTMXCytomX Thera20200513A41.9112.470.78-1.8711.3114.38
CTOConsolidated20200513A127.0835.0824.6224.348.0810.73
CTRAContura Ener20200513A77.2524.318.515.3814.4518.95
CTRCCentric Bran20200513A101.9341.5229.9730.029.4611.52
CTRECARTRUST REI20200513A22.9718.713.697.203.4811.27
CTRMCastor Marit20200513A108.0243.7726.9628.5415.9015.30
CTRNCiti Trends,20200513A77.6120.9312.0211.297.249.64
CTSCTS Corporat20200513A49.8512.255.416.676.335.58
CTSHCognizant Te20200513A4.191.33-0.820.152.151.18
CTSOCytosorbents20200513A39.8715.533.964.4711.4611.14
CTTCATCHMARK TI20200513A36.0010.19-0.650.4210.299.77
CTVACorteva, Inc20200513A7.474.550.300.404.284.18
CTXRCitius Pharm20200513A108.2340.2237.7634.522.225.72
CTXSCitrix Syste20200513A7.903.060.540.752.522.31
CUBCubic Corpor20200513A30.617.981.792.686.135.31
CUBAHerzfeld Car20200513A715.17266.90315.54136.143.87128.34
CUBECubeSmart20200513A8.752.320.400.261.922.05
CUBICUSTOMERS BA20200513A42.4713.226.446.226.137.01
CUECue Biopharm20200513A58.9317.299.478.157.199.14
CULPCulp, Inc.20200513A104.5136.0030.1931.185.364.83
CUREDirexion Dai20200513ETF10.013.141.460.861.682.28
CUROCURO Group H20200513A41.0316.187.587.658.428.57
CUTInvesco MSCI20200513ETF29.858.377.647.850.440.52
CUTRCutera, Inc.20200513A64.7714.524.073.839.9410.70
CUZCousins Prop20200513A10.602.511.201.461.301.05
CVACovanta Hold20200513A13.958.868.845.080.033.78
CVBFCVB Financia20200513A12.153.950.525.162.78-1.23
CVCOCavco Indust20200513A143.6031.8422.3221.558.1310.21
CVCYCentral Vall20200513A239.5848.9131.1134.9215.1414.06
CVECenovus Ener20200513A27.9411.002.373.138.627.87
CVEOCIVEO CORPOR20200513A140.4979.7551.0855.8514.8323.79
CVETCovetrus, In20200513A20.247.32-0.202.815.674.50
CVGICommercial V20200513A97.6428.5216.5012.3610.7016.18
CVGWCalavo Growe20200513A43.3610.614.264.006.246.62
CVICVR ENERGY,20200513A25.686.603.433.753.122.84
CVIACovia Holdin20200513A31.2047.28-15.40-15.0664.1063.81
CVLTCommault Sys20200513A21.5715.641.87-2.813.8518.27
CVLYCodorus Vall20200513A244.19102.3365.5372.0441.7732.58
CVMCel-Sci Corp20200513A44.9513.506.826.596.236.92
CVNACarvana Co.20200513A22.096.861.812.625.024.24
CVRChicago Rive20200513A697.78339.89146.80240.82223.35103.65
CVSCVS HEALTH C20200513A2.271.110.280.660.830.45
CVTICovenant Tra20200513A55.3515.141.802.8312.9312.32
CVUCPI Aerostru20200513A139.9644.5342.9843.88-0.440.66
CVVCVD Equipmen20200513A592.72143.90116.47106.8318.0836.64
CVXChevron Corp20200513A2.761.06-0.480.351.540.72
CVYInvesco Zack20200513ETF33.489.126.196.592.672.53
CWCurtiss-Wrig20200513A25.196.311.810.494.385.85
CWBSPDR Bloombe20200513ETF12.283.972.923.001.070.97
CWBCCommunity We20200513A686.10155.6096.1197.3160.6359.39
CWBRCohBar, Inc.20200513A129.9067.2211.4528.6141.6638.60
CWCOConsolidated20200513A60.8018.1710.669.287.288.89
CWEBDirexion Dai20200513ETF27.839.908.648.321.251.58
CWENClearway Ene20200513A15.053.781.000.932.782.85
CWEN AAClearway Ene20200513A25.946.452.612.283.884.23
CWHCamping Worl20200513A19.816.781.272.235.244.55
CWISPDR MSCI AC20200513ETF28.897.836.047.111.790.72
CWKCushman & Wa20200513A29.187.511.673.885.603.64
CWSAdvisorShare20200513ETF126.1022.2513.1013.109.169.16
CWSTCasella Wast20200513A31.1513.472.585.9411.037.62
CWTCalifornia W20200513A25.585.702.042.553.643.14
CXDCChina XD Pla20200513A291.01127.01112.85116.085.9411.00
CXOCONCHO RESOU20200513A12.193.170.670.492.032.67
CXPCOLUMBIA PRO20200513A19.195.145.226.04-0.23-0.90
CXSEWisdomTree T20200513ETF15.844.862.693.662.171.20
CXWCoreCivic, I20200513A14.518.48-1.273.889.814.62
CYANCyanotech Co20200513A665.46133.4466.4250.3273.7583.64
CYBWisdomTree20200513ETF103.3917.6422.3222.32-4.69-4.69
CYBECyberoptics20200513A69.0221.158.8610.8410.8310.31
CYBRCyberArk Sof20200513A20.635.852.472.913.382.94
CYCCCyclacel Pha20200513A53.0319.5810.2812.108.377.49
CYCNCyclerion Th20200513A142.0150.5037.2740.0910.2910.57
CYDChina Yuchai20200513A73.5522.6610.8313.0011.669.66
CYHCommunity He20200513A37.6115.746.346.239.359.51
CYRNCYREN Ltd.20200513A319.11104.4194.97100.948.083.54
CYRXCryoPort, In20200513A24.979.05-0.451.089.207.98
CYTKCytokinetics20200513A20.485.612.783.142.792.47
CZAInvesco Zack20200513ETF20.684.501.180.583.323.92
CZNCCitizens & N20200513A226.4646.4437.1029.7510.2716.74
CZRCaesars Ente20200513A10.376.582.983.133.413.45
CZWICitizens Com20200513A437.44103.8977.8499.5226.174.38
CZZCosan Limite20200513A25.856.821.680.805.066.02
DDominion Ene20200513A3.981.700.130.921.570.78
DACDanaos Corpo20200513A75.6729.0118.6217.926.7011.09
DAIOData I/O Cor20200513A256.6390.9675.7069.9217.5621.17
DAKTDaktronics I20200513A50.1414.254.215.669.648.59
DALDelta Air Li20200513A5.132.510.320.292.202.21
DALIFirst Trust20200513ETF11.193.732.973.210.760.53
DALTAnfield Capi20200513ETF56.2817.8314.3815.591.982.23
DANDana Incorpo20200513A14.095.171.681.353.483.82
DARDARLING INGR20200513A12.013.160.220.072.343.09
DAREDare Bioscie20200513A134.9953.2338.9938.7313.7414.59
DAUDExchange-Tra20200513ETN27.695.789.899.73-4.12-3.96
DAUGFT Cboe Vest20200513ETF37.4810.9910.4910.390.500.60
DAXGlobal X Fun20200513ETF82.9521.509.099.1012.4312.42
DBDeutsche Ban20200513A15.095.841.041.214.804.62
DBAWXtrackers MS20200513ETF15.818.776.398.562.370.22
DBDDiebold Nixd20200513A26.1311.232.701.148.1010.08
DBEFXtrackers MS20200513ETF3.621.780.260.621.511.16
DBEHiM DBi Hedge20200513ETF38.1219.2319.2319.230.000.00
DBEMXtrackers MS20200513ETF110.5320.9320.9820.93-0.060.00
DBEUXtrackers MS20200513ETF54.3413.4015.0414.26-1.64-0.85
DBEZXtrackers MS20200513ETF31.917.970.927.977.050.00
DBGRXtrackers MS20200513ETF80.4738.3838.3838.380.000.00
DBIDesigner Bra20200513A23.5711.45-0.912.8312.288.63
DBJPXtrackers MS20200513ETF27.976.463.763.952.702.51
DBLVAdvisorShare20200513ETF34.9811.0911.6611.09-0.570.00
DBMFiM DBi Manag20200513ETF65.615.735.735.730.000.00
DBVTDBV Technolo20200513A36.1023.9914.4614.659.549.38
DBXDropbox, Inc20200513A5.452.900.42-0.262.483.16
DCARDropCar, Inc20200513A152.4973.4659.0858.719.2814.78
DCHFExchange-Tra20200513ETN33.589.269.269.260.000.00
DCIDonaldson Co20200513A15.272.800.480.722.292.08
DCODucommun Inc20200513A84.1118.105.108.629.499.46
DCOMDime Communi20200513A43.939.894.294.934.764.96
DCPDCP Midstrea20200513A37.2513.665.445.095.598.56
DCPHDeciphera Ph20200513A40.5712.465.636.066.476.41
DDDuPont de Ne20200513A4.512.621.260.211.352.41
DDD3D Systems C20200513A15.069.211.592.117.597.12
DDGProshares Sh20200513ETF68.2225.4223.9623.841.461.59
DDIVFirst Trust20200513ETF14.1014.4213.8313.800.600.62
DDLSWisdomTree D20200513ETF83.1134.5533.3034.551.250.00
DDMProShares Ul20200513ETF3.061.450.230.061.221.39
DDOGDatadog, Inc20200513A12.443.850.451.903.381.95
DDSDillards Inc20200513A43.9610.924.285.316.555.62
DDWMWisdomTree D20200513ETF31.059.919.919.980.00-0.07
DEDeere & Comp20200513A7.732.682.461.230.221.45
DEAEasterly Gov20200513A12.144.590.921.143.683.46
DECKDeckers Outd20200513A20.415.092.192.232.862.86
DEEFXtrackers FT20200513ETF53.9212.8112.9312.40-0.120.41
DEFInvesco Defe20200513ETF24.458.597.688.130.910.47
DEFAiShares Adap20200513ETF32.849.333.009.336.340.00
DEIDouglas Emme20200513A9.382.500.791.081.721.42
DELLDell Technol20200513A11.672.840.680.922.161.92
DEMWisdomTree E20200513ETF6.921.531.290.870.240.65
DENNDENNY'S CORP20200513A27.159.612.533.026.926.60
DESWisdomTree U20200513ETF10.124.382.21-5.991.0110.35
DESPDespegar.com20200513A58.0911.594.403.386.468.21
DEURExchange-Tra20200513ETN9.8614.7520.50-41.81-5.7156.50
DEUSXtrackers Ru20200513ETF26.726.876.806.750.070.12
DEWWisdomTree G20200513ETF23.307.396.637.010.760.38
DFEWisdomTree E20200513ETF21.492.972.632.750.340.22
DFEBFT Cboe Vest20200513ETF61.7712.829.329.133.503.69
DFENDirexion Dai20200513ETF17.188.475.323.953.164.51
DFFNDIFFUSION PH20200513A79.3654.6443.9943.066.7011.63
DFINDonnelley Fi20200513A41.5815.103.398.469.666.63
DFJWisdomTree J20200513ETF16.315.293.114.722.180.57
DFNDReality Shar20200513ETF63.1717.2817.9717.74-0.69-0.45
DFNLDavis Select20200513ETF35.5810.6110.7710.52-0.160.09
DFNSLGL Systems20200513A172.9341.1941.1941.190.000.00
DFSDiscover Fin20200513A7.642.39-0.27-0.072.662.47
DGDollar Gener20200513A5.841.610.840.800.770.81
DGAZVelocityShar20200513ETN35.459.025.786.063.032.92
DGBPExchange-Tra20200513ETN32.9615.1715.0515.200.13-0.03
DGIC AADonegal Grou20200513A72.9227.7613.5214.9614.3613.18
DGIC BBDonegal Grou20200513A1224.86567.37566.38566.381.051.05
DGIIDigi Interna20200513A39.4410.331.820.887.899.45
DGLDVelocityShar20200513ETF25.958.917.677.391.241.52
DGLYDigital Ally20200513A158.8350.7135.2735.1315.7615.68
DGPDB Gold Doub20200513ETN52.1012.959.569.753.393.20
DGREWisdomTree T20200513ETF58.6613.0213.4613.44-0.44-0.42
DGROiShares Core20200513ETF2.921.410.180.391.231.01
DGRSWisdomTree T20200513ETF70.3720.5017.7218.042.732.45
DGRWWisdomTree T20200513ETF4.272.642.702.30-0.050.34
DGSWisdomTree E20200513ETF11.263.182.352.360.820.82
DGTSPDR Global20200513ETF42.5411.207.536.873.684.33
DGXQuest Diagno20200513A9.635.340.290.335.095.05
DGZDB Gold Shor20200513ETN170.8746.9334.9639.2513.457.42
DHID.R. Horton20200513A4.691.420.230.401.191.02
DHILDiamond Hill20200513A246.6177.8070.8074.293.291.96
DHRDanaher Corp20200513A4.602.301.161.381.140.92
DHSWisdomTree U20200513ETF5.575.402.405.233.010.17
DHTDHT HOLDINGS20200513A15.896.401.812.104.584.29
DHXDHI Group, I20200513A69.0939.1227.5633.033.966.12
DIASPDR Dow Jon20200513ETF1.3945.3045.0544.790.330.52
DIALColumbia Div20200513ETF53.4318.2716.9118.111.360.16
DIETDefiance Nex20200513ETF90.9522.7722.7722.770.000.00
DIGProShares Ul20200513ETF17.308.563.653.744.934.80
DIMWisdomTree I20200513ETF17.794.392.403.191.991.20
DINDine Brands20200513A40.4511.944.405.787.386.16
DINTDavis Select20200513ETF36.2511.0710.039.991.041.08
DIODDiodes Inc20200513A23.587.923.424.314.353.61
DISThe Walt Dis20200513A1.950.82-0.110.300.930.51
DISC AADiscovery, I20200513A5.642.430.790.551.641.88
DISC BBDiscovery, I20200513A889.03377.43376.69376.690.770.77
DISC KKDiscovery, I20200513A6.123.181.111.112.072.07
DISHDISH Network20200513A7.117.055.334.700.722.34
DITAMCON Distri20200513A392.08103.7455.1974.8931.9229.41
DIVGlobal X Sup20200513ETF30.645.904.623.851.292.05
DIVAAGFiQ Hedged20200513ETF70.1330.9628.3828.592.572.36
DIVBiShares U.S.20200513ETF11.886.025.995.690.030.33
DIVCC-Tracks Exc20200513ETN180.50
DIVOAmplify CWP20200513ETF30.6910.169.129.090.931.07
DIVYReality Shar20200513ETF116.8069.8564.2064.205.685.68
DJCBETRACS Bloom20200513ETN20.1817.0210.9313.755.483.32
DJCIETRACS Linke20200513ETN83.1612.799.159.153.633.63
DJCODaily Journa20200513A8.8951.9289.6656.230.110.06
DJDInvesco Dow20200513ETF47.7918.2317.5917.500.640.73
DJPiPath Bloomb20200513ETN40.9410.267.398.102.872.17
DJPYExchange-Tra20200513ETN17.874.194.194.190.000.00
DKDelek US Hol20200513A24.188.311.946.383.921.91
DKLDELEK LOGIST20200513A89.9023.2511.159.5710.7613.69
DKSDick's Sport20200513A8.154.000.671.533.302.47
DLADelta Appare20200513A252.5346.7231.1629.9511.9016.83
DLBDolby Labora20200513A13.193.330.580.842.752.49
DLHCDLH Holdings20200513A273.6469.3854.6761.606.657.78
DLNWisdomTree U20200513ETF4.101.401.381.360.010.04
DLNGDYNAGAS LNG20200513A190.6342.4323.5728.8514.2013.59
DLPHDelphi Techn20200513A11.429.886.707.403.192.50
DLPNDolphin Ente20200513A652.53194.63152.86135.7048.9760.93
DLRDigital Real20200513A6.772.441.100.961.341.48
DLSWisdomTree I20200513ETF16.124.384.514.54-0.12-0.16
DLTHDuluth Holdi20200513A56.1119.6313.6412.365.317.28
DLTRDollar Tree20200513A6.241.840.510.651.331.19
DLXDeluxe Corpo20200513A23.194.851.612.562.552.30
DMACDiaMedica Th20200513A546.36143.47113.58127.2139.0416.78
DMDVAAM S& P Dev20200513ETF270.63
DMLPDorchester M20200513A92.7523.6816.4214.456.379.23
DMPIDelMar Pharm20200513A142.2564.1050.4452.5310.5611.62
DMRCDigimarc Cor20200513A84.5021.245.888.0512.8913.19
DMREDeltaShares20200513ETF72.241.101.101.100.000.00
DMRIDeltaShares20200513ETF152.50311.97311.97311.970.000.00
DMRLDeltaShares20200513ETF123.9620.3710.6410.649.739.73
DMRMDeltaShares20200513ETF229.7311.3511.9011.90-0.55-0.55
DMRSDeltaShares20200513ETF149.9131.4431.4431.440.000.00
DMTKDermTech, In20200513A253.1059.1152.7549.414.379.63
DNJRGolden Bull20200513A216.2183.5466.8471.3817.2612.27
DNKNDunkin' Bran20200513A15.426.050.841.785.264.30
DNLWisdomTree G20200513ETF43.7026.5023.5623.262.863.21
DNLIDenali Thera20200513A31.369.442.802.906.576.58
DNNDenison Mine20200513A86.1769.7951.0554.3110.7815.42
DNOVFT Cboe Vest20200513ETF80.3326.4226.1129.61-0.38-3.19
DNOWNOW INC.20200513A20.978.123.062.845.055.28
DNRDenbury Reso20200513A12.7818.758.0812.188.996.61
DOCPHYSICIANS R20200513A7.203.031.242.061.780.96
DOCUDocuSign, In20200513A13.645.530.953.193.212.34
DOGProShares Sh20200513ETF1.870.950.060.260.890.70
DOGZDogness (Int20200513A447.8185.35105.49105.49-19.88-19.88
DOLWisdomTree I20200513ETF23.425.934.845.571.090.36
DOMODomo, Inc. C20200513A44.6011.995.147.025.974.97
DONWisdomTree U20200513ETF6.023.532.392.081.141.44
DOOWisdomTree i20200513ETF22.945.755.055.630.700.12
DOOOBRP Inc. Com20200513A26.638.472.462.215.956.28
DOORMASONITE INT20200513A44.3911.904.093.967.237.93
DORMDorman Produ20200513A29.715.813.112.352.693.46
DOVDover Corpor20200513A11.323.451.791.851.661.60
DOWDow Inc.20200513A5.481.900.891.031.010.87
DOXAmdocs Limit20200513A12.243.330.472.111.941.21
DPHCDiamondPeak20200513A160.9717.27-12.10-12.1029.3929.39
DPSTDirexion Dai20200513ETF48.3212.966.478.826.164.14
DPWDPW Holdings20200513A115.2852.7232.5435.4815.2717.28
DPZDomino's Piz20200513A11.552.941.261.341.681.60
DRADDigirad Corp20200513A354.04103.5288.1373.9618.6630.02
DREDuke Realty20200513A4.092.00-0.31-0.222.312.22
DRHDiamondRock20200513A25.238.221.291.746.676.47
DRIDarden Resta20200513A10.033.041.661.391.371.65
DRIODarioHealth20200513A194.6987.0339.2744.4144.7943.27
DRIPDirexion Dai20200513ETF16.916.643.433.933.132.71
DRIVGlobal X Aut20200513ETF61.0514.6414.4214.670.10-0.03
DRNDirexion Dai20200513ETF29.8013.289.618.893.674.40
DRNADicerna Phar20200513A28.397.642.783.264.804.39
DRQDril-Quip, I20200513A33.147.991.682.116.155.88
DRRXDurect Corp20200513A54.5822.379.1413.8411.478.51
DRSKAptus Define20200513ETF28.698.669.139.02-0.47-0.36
DRTTDIRTT Enviro20200513A186.93102.8991.6525.60-12.4676.20
DRVDirexion Dai20200513ETF33.249.877.417.222.142.65
DRWWisdomTree G20200513ETF21.385.435.255.280.190.16
DSDrive Shack20200513A93.3543.8926.1520.3517.0223.60
DSEDuff & Phelp20200513A85.8643.4642.4742.460.981.01
DSGXDescartes Sy20200513A20.606.110.871.085.205.03
DSIiShares MSCI20200513ETF6.284.364.644.10-0.270.26
DSKEDaseke, Inc.20200513A128.7646.2525.0612.929.1533.01
DSLVVelocityShar20200513ETF35.799.375.836.233.543.14
DSPGDSP Group In20200513A25.008.12-0.563.016.975.12
DSSDocument Sec20200513A145.4138.8229.2929.658.399.18
DSSIDiamond S Sh20200513A36.4510.963.785.267.085.71
DSTLDistillate U20200513ETF20.316.285.836.050.450.23
DSWLDeswell Indu20200513A883.57332.41332.41332.410.000.00
DSXDiana Shippi20200513A73.7239.5235.2230.494.769.11
DTDynatrace, I20200513A21.146.934.395.472.351.46
DTDWisdomTree U20200513ETF5.532.951.772.981.18-0.03
DTEDTE Energy C20200513A7.752.150.760.791.401.36
DTEADAVIDsTEA In20200513A411.63195.50148.19181.4546.4713.94
DTECALPS Disrupt20200513ETF34.3215.4013.4913.271.912.14
DTHWisdomTree I20200513ETF20.5814.1913.8613.600.330.60
DTILPrecision Bi20200513A81.2527.9318.7022.457.315.47
DTNWisdomTree U20200513ETF5.783.011.562.661.450.36
DTODB Crude Oil20200513ETN54.3271.8355.7859.84-0.5110.94
DTSSDatasea Inc.20200513A275.2895.86102.19102.19-6.32-6.32
DTULiPath US Tre20200513ETF296.3546.4546.4546.450.000.00
DTUSiPath US Tre20200513ETF308.81
DTYLiPath US Tre20200513ETF23.306.656.656.650.000.00
DUGProShares Ul20200513ETF16.236.714.714.432.002.28
DUKDuke Energy20200513A4.081.730.370.671.361.06
DUOTDuos Technol20200513A383.2893.9471.2480.1822.9313.90
DURAVanEck Vecto20200513ETF7.904.053.013.101.040.95
DUSADavis Select20200513ETF47.487.986.266.481.721.50
DUSLDirexion Dai20200513ETF82.0315.7214.0613.281.452.43
DUSTDirexion Dai20200513ETF6.291.900.710.671.191.23
DVADaVita Inc.20200513A10.022.451.001.261.451.19
DVAXDynavax Tech20200513A28.1614.933.182.909.2112.01
DVDDover Motors20200513A269.20120.0793.2792.0726.9728.12
DVLUFirst Trust20200513ETF19.9414.507.6410.804.783.69
DVNDevon Energy20200513A8.935.09-1.571.836.613.25
DVOLFirst Trust20200513ETF18.125.555.935.88-0.38-0.33
DVPDeep Value E20200513ETF52.0212.706.569.046.153.66
DVYiShares Sele20200513ETF2.721.420.03-0.011.401.43
DVYAiShares Asia20200513ETF68.7018.800.2014.0918.614.75
DVYEiShares Emer20200513ETF14.453.653.473.580.180.07
DWASInvesco DWA20200513ETF32.509.448.098.671.350.77
DWATArrow Invest20200513ETF124.1153.5332.8832.8821.0321.03
DWAWAdvisorShare20200513ETF32.729.59-1.169.5610.760.02
DWCRArrow DWA Co20200513ETF458.50
DWEQAdvisorShare20200513ETF38.994.624.624.620.000.00
DWFISPDR Dorsey20200513ETF14.8611.5511.2411.550.310.00
DWLDDavis Select20200513ETF37.7214.3410.7511.233.583.10
DWMWisdomTree I20200513ETF15.765.814.945.570.870.23
DWMCAdvisorShare20200513ETF153.8534.3216.2116.2118.1918.19
DWMFWisdomTree I20200513ETF29.4112.1611.9111.920.250.25
DWPPFirst Trust20200513ETF78.395.945.945.940.000.00
DWSHAdvisorShare20200513ETF33.8611.036.725.991.765.01
DWSNDawson Geoph20200513A390.2790.0974.2036.464.2952.20
DWUSAdvisorShare20200513ETF31.453.903.083.110.830.80
DWXSPDR S&P Int20200513ETF19.163.692.703.121.000.57
DXDynex Capita20200513A28.448.302.723.545.444.77
DXCDXC Technolo20200513A9.495.79-2.700.358.495.45
DXCMDexCom, Inc.20200513A12.334.762.983.031.771.73
DXDProShares Ul20200513ETF4.171.820.070.291.751.53
DXGEWisdomTree G20200513ETF61.7916.3015.1416.391.16-0.09
DXJWisdomTree J20200513ETF2.551.130.450.470.680.66
DXJSWisdomTree J20200513ETF37.4024.5223.5523.690.970.83
DXLGDestination20200513A271.5998.7978.4975.5416.7423.29
DXPEDXP Enterpri20200513A77.0128.112.408.1424.2420.05
DXYNDixie Group20200513A515.04115.4872.6588.5433.7727.22
DYDycom Indust20200513A28.966.692.222.474.394.22
DYAIDyadic Inter20200513A108.1430.1422.1521.937.428.22
DYLSWisdomTree D20200513ETF57.1021.9021.9022.410.00-0.52
DYNFBlackRock U.20200513ETF14.6512.128.077.911.594.20
DYNTDynatronics20200513A139.6372.3561.6960.669.1211.70
DZKDirexion Dai20200513ETF69.4222.8019.8618.451.904.33
DZSIDASAN Zhone20200513A104.2629.3620.7821.098.238.28
DZZDB Gold Doub20200513ETN317.4649.0357.4450.42-8.42-1.39
EAElectronic A20200513A4.992.25-0.11-0.042.362.29
EAFGrafTech Int20200513A18.829.181.052.568.056.64
EAGGiShares ESG20200513ETF7.692.460.460.582.001.88
EARNELLINGTON RE20200513A74.3626.789.768.5416.5518.25
EARSAuris Medica20200513A408.04150.3385.05100.5058.9750.77
EASGXtrackers MS20200513ETF20.1510.622.08-2.458.5513.09
EASIAmplify EASI20200513ETF27.6844.2739.8244.274.470.00
EASTEASTSIDE DIS20200513A169.5577.5245.8543.905.7231.26
EATBrinker Inte20200513A19.946.242.011.894.194.34
EBEventbrite,20200513A20.156.803.273.023.413.78
EBAYeBay Inc20200513A2.541.601.500.790.100.81
EBFEnnis, Inc.20200513A28.975.731.761.463.954.27
EBIXEbix Inc20200513A32.0712.943.824.248.968.73
EBIZGlobal X E-c20200513ETF30.799.257.057.772.201.48
EBMTEagle Bancor20200513A667.68113.55115.69113.68-2.09-0.11
EBNDSPDR Bloombe20200513ETF9.953.343.082.890.260.45
EBSEmergent Bio20200513A32.069.692.132.687.477.02
EBSBMeridian Ban20200513A39.8912.035.4715.245.93-3.22
EBTCEnterprise B20200513A363.41106.6283.6683.2013.8022.97
ECHiShares MSCI20200513ETF26.048.963.193.405.775.57
ECHOEcho Global20200513A43.7418.306.91-3.0911.7421.77
ECLEcolab, Inc.20200513A8.452.601.840.900.761.69
ECLNFirst Trust20200513ETF19.572.390.962.391.430.00
ECNSiShares MSCI20200513ETF80.8727.2535.6131.49-7.85-4.21
ECOLUS Ecology,20200513A29.3611.252.865.218.366.08
ECOMCHANNELADVIS20200513A36.0111.302.47-5.395.5916.65
ECONColumbia Eme20200513ETF21.126.505.805.650.700.85
ECORelectroCore,20200513A151.7659.3941.5137.0511.3122.26
ECOWPacer Emergi20200513ETF56.3314.79-5.4014.7920.220.00
ECOZTrueMark ESG20200513ETF209.1533.2133.2133.210.000.00
ECPGEncore Capit20200513A37.088.804.524.503.764.30
ECTECA Marcellu20200513A430.78232.03169.04178.5535.9852.89
EDConsolidated20200513A6.581.860.450.561.411.30
EDCDirexion Dai20200513ETF3.771.610.440.171.171.44
EDENiShares MSCI20200513ETF36.219.588.308.371.281.20
EDITEditas Medic20200513A28.2910.562.711.585.578.96
EDIVSPDR S&P Eme20200513ETF23.036.154.895.661.260.49
EDNTEdison Natio20200513A153.9139.7425.1327.6913.6212.09
EDOGALPS Emergin20200513ETF41.0231.4827.4027.404.104.10
EDOWFirst Trust20200513ETF51.1514.3813.9814.480.40-0.10
EDRYEuroDry Ltd.20200513A1754.20535.39495.49495.4941.3441.34
EDSAEdesa Biotec20200513A499.5066.8853.5328.6224.5238.26
EDUCEducational20200513A185.5946.8216.3317.5329.0029.43
EDVVanguard Wor20200513ETF13.884.004.173.85-0.180.15
EDZDirexion Dai20200513ETF2.861.460.13-0.041.341.51
EEEl Paso Elec20200513A1.590.800.600.630.200.17
EEFTEuronet Worl20200513A18.694.661.521.913.132.75
EEHELEMENTS Lin20200513ETN980.97
EELVInvesco S&P20200513ETF58.6816.0715.6515.740.420.33
EEMiShares MSCI20200513ETF2.741.740.690.731.051.02
EEMAiShares MSCI20200513ETF28.6411.738.8519.842.88-8.12
EEMDAAM S&P Emer20200513ETF104.219.479.479.470.000.00
EEMOInvesco S&P20200513ETF72.3626.6926.6926.690.000.00
EEMSiShares MSCI20200513ETF67.4116.1611.5614.054.602.11
EEMViShares Edge20200513ETF7.272.001.711.600.290.41
EEMXSPDR MSCI Em20200513ETF20.525.215.715.71-0.50-0.50
EESWisdomTree U20200513ETF29.289.369.189.150.180.21
EETProShares Ul20200513ETF31.32166.65166.30166.300.350.35
EEVProShares Tr20200513ETF8.712.562.101.880.460.68
EEXEmerald Hold20200513A88.3233.7918.1919.5215.4614.30
EFAiShares MSCI20200513ETF1.790.810.020.060.790.75
EFADProShares MS20200513ETF29.508.106.586.501.521.61
EFASGlobal X MSC20200513ETF62.3511.4110.4910.490.920.92
EFAViShares Edge20200513ETF2.871.690.860.800.840.91
EFAXSPDR MSCI EA20200513ETF39.740.260.250.250.010.01
EFCEllington Fi20200513A23.468.950.04-0.638.859.58
EFGiShares MSCI20200513ETF15.153.893.673.690.220.20
EFNLiShares MSCI20200513ETF50.1724.6419.5620.115.214.66
EFOProShares Ul20200513ETF143.6616.2516.2516.250.000.00
EFOIEnergy Focus20200513A97.6550.2519.0031.7626.3518.54
EFSCEnterprise F20200513A49.7527.426.258.7021.3919.39
EFUProShares Tr20200513ETF59.2615.359.829.874.445.47
EFViShares MSCI20200513ETF3.672.591.591.641.010.96
EFXEquifax, Inc20200513A12.243.080.730.682.352.40
EFZProShares Tr20200513ETF17.725.324.845.140.480.18
EGANeGain Corpor20200513A52.0512.034.506.307.265.73
EGBNEagle Bancor20200513A48.0213.101.605.776.817.12
EGHT8x8, Inc. Co20200513A11.878.60-0.131.714.786.76
EGLEEagle Bulk S20200513A81.4932.6023.7821.418.4711.22
EGOEldorado Gol20200513A11.637.753.813.813.963.96
EGOVNIC Inc20200513A18.705.101.615.432.64-0.34
EGPEastGroup Pr20200513A22.245.882.383.173.502.71
EGPTVanEck Vecto20200513ETF265.0638.1834.5637.993.650.20
EGRXEagle Pharma20200513A42.1710.273.134.386.875.89
EGYVaalco Energ20200513A128.0059.4935.5433.8320.9526.12
EHCEncompass He20200513A14.963.250.851.092.392.16
EHTHeHealth, Inc20200513A28.2710.343.254.395.045.93
EIDOiShares MSCI20200513ETF6.532.470.540.821.931.65
EIDXEidos Therap20200513A230.1445.1424.6921.9819.7123.30
EIGEmployers Ho20200513A25.795.741.983.293.192.45
EIGIEndurance In20200513A49.9822.562.648.0814.5314.50
EIGREiger BioPha20200513A55.9014.672.464.2910.4110.38
EINCVanEck Vecto20200513ETF173.0136.64-4.9417.7137.3118.85
EIRLiShares MSCI20200513ETF91.5931.7430.9922.530.639.17
EISiShares MSCI20200513ETF77.3623.0721.7821.691.291.38
EIXEdison Inter20200513A6.122.730.951.121.601.61
EJANInnovator MS20200513ETF123.6510.9010.9010.900.000.00
EJULInnovator MS20200513ETF60.320.860.860.860.000.00
EKARIdeanomics N20200513ETF75.1629.8629.8629.860.000.00
EKSOEkso Bionics20200513A57.9729.3214.2720.3114.849.05
ELThe Estee La20200513A8.092.400.980.931.411.46
ELAEnvela Corpo20200513A158.1466.5630.0740.7435.8826.12
ELANElanco Anima20200513A7.843.660.300.883.372.79
ELDWisdomTree E20200513ETF79.6428.5928.5526.05-1.242.53
ELFe.l.f. Beaut20200513A20.625.471.321.184.114.29
ELGXEndologix In20200513A254.25113.2152.4166.6145.0146.79
ELLOEllomay Capi20200513A1438.6335.12523.55523.55-486.71-486.71
ELMDElectromed,20200513A130.3748.8125.7232.5020.9516.42
ELOXEloxx Pharma20200513A205.4961.1832.6731.1524.2830.16
ELSEquity Lifes20200513A12.515.473.754.001.721.47
ELSEElectro-Sens20200513A604.23
ELTKEltek Ltd20200513A324.12105.57102.43102.433.243.24
ELVTElevate Cred20200513A58.5923.7820.8921.922.911.87
ELYCallaway Gol20200513A13.755.351.521.233.774.12
EMAGVanEck Vecto20200513ETF190.42162.82186.25152.734.7910.04
EMANeMagin Corpo20200513A127.0366.4827.9736.0334.9430.71
EMBiShares J.P.20200513ETF1.850.980.580.640.400.34
EMBHiShares Inte20200513ETF110.6935.7735.7735.770.000.00
EMCBWisdomTree E20200513ETF57.3327.3527.3527.350.000.00
EMCFEmclaire Fin20200513A1852.20269.24223.97223.9748.3648.36
EMCGWisdomTree E20200513ETF40.9910.0210.3810.38-0.36-0.36
EMDVProShares MS20200513ETF45.7813.4314.4812.64-2.530.78
EMEEMCOR Group,20200513A18.804.062.582.421.461.64
EMFMGlobal X MSC20200513ETF61.4711.7211.7211.720.000.00
EMGFiShares Edge20200513ETF23.858.528.578.41-0.050.11
EMHYiShares J.P.20200513ETF31.316.812.773.994.042.82
EMIFiShares Emer20200513ETF122.7725.075.4513.2613.8911.81
EMKREmcore Corp20200513A105.0719.197.7111.2710.357.94
EMLEastern Comp20200513A301.9338.5518.3231.9718.156.64
EMLCVanEck Vecto20200513ETF3.551.070.490.720.580.35
EMLPFirst Trust20200513ETF14.013.512.652.320.521.19
EMMFWisdomTree E20200513ETF93.3415.9915.9915.990.000.00
EMMSEmmis Commun20200513A109.4640.9321.5123.8014.7617.17
EMNEastman Chem20200513A8.182.480.870.881.601.60
EMNTPIMCO Enhanc20200513ETF10.273.943.943.940.000.00
EMPEntergy Miss20200513A109.8338.8838.7438.740.140.14
EMQQEMQQ The Eme20200513ETF22.866.674.514.572.172.11
EMREmerson Elec20200513A4.041.700.460.401.241.30
EMSGXtrackers MS20200513ETF55.4924.1224.1224.120.000.00
EMSHProShares Sh20200513ETF41.8316.1316.1316.130.000.00
EMTLSPDR DoubleL20200513ETF36.4911.1210.9911.050.130.07
EMTYProShares De20200513ETF31.8119.2017.4418.021.421.17
EMXEMX Royalty20200513A68.6427.9724.3320.323.697.70
EMXCiShares MSCI20200513ETF24.537.385.075.252.312.13
ENBEnbridge, In20200513A3.352.160.121.411.340.76
ENBLENABLE MIDST20200513A28.4711.074.544.046.497.03
ENDPEndo Interna20200513A25.0912.223.313.818.898.41
ENFRAlerian Ener20200513ETF49.4520.6715.1517.655.533.03
ENGENGlobal Cor20200513A209.5196.1461.7964.8627.6931.63
ENLCENLINK MIDST20200513A61.1331.1326.3220.945.0210.21
ENLVEnlivex Ther20200513A152.8046.0233.3332.6312.7413.42
ENOBEnochian Bio20200513A200.1489.7669.8462.206.3127.31
ENORiShares MSCI20200513ETF77.6636.2038.8638.86-2.65-2.65
ENPHEnphase Ener20200513A11.864.492.282.812.151.68
ENREnergizer Ho20200513A14.333.460.400.943.052.52
ENSEnerSys, Inc20200513A40.217.994.354.513.463.47
ENSGThe Ensign G20200513A28.3411.961.593.205.478.68
ENSVEnservco Cor20200513A68.2244.9431.6136.948.808.14
ENTGlobal Eagle20200513A142.6154.4841.8139.188.1315.27
ENTAEnanta Pharm20200513A65.239.963.613.705.936.26
ENTGEntegris Inc20200513A14.766.031.480.884.505.21
ENTRERShares Ent20200513ETF36.5011.1710.7911.170.380.00
ENTXEntera Bio L20200513A586.24222.27345.07143.97-136.8076.18
ENVENVESTNET, I20200513A27.577.172.913.164.244.02
ENVAEnova Intern20200513A34.3712.723.365.048.977.70
ENZEnzo Biochem20200513A105.5531.9410.2312.0919.6919.88
ENZLiShares Trus20200513ETF71.3824.1418.9319.194.494.94
EOGEOG Resource20200513A6.862.371.431.500.940.87
EOLSEvolus, Inc.20200513A38.3718.567.878.4610.5210.12
EPACEnerpac Tool20200513A22.9218.0415.0812.402.955.68
EPAMEPAM SYSTEMS20200513A23.726.403.192.923.183.48
EPAYBottomline T20200513A30.585.651.592.432.763.28
EPCEdgewell Per20200513A21.345.150.961.413.493.74
EPDEnterprise P20200513A6.143.590.350.743.262.86
EPHEiShares MSCI20200513ETF23.779.930.413.689.546.25
EPIWisdomTree I20200513ETF5.623.130.750.742.382.39
EPIXESSA Pharma20200513A333.03154.25128.84128.374.2525.17
EPMEvolution Pe20200513A62.4826.479.193.897.6522.30
EPOLiShares MSCI20200513ETF16.274.122.302.521.821.60
EPPiShares MSCI20200513ETF3.181.280.160.331.130.95
EPREPR Properti20200513A11.723.770.941.362.802.41
EPRFInnovator S&20200513ETF34.7217.5117.4117.030.110.48
EPRTEssential Pr20200513A38.9011.114.428.655.572.46
EPSWisdomTree U20200513ETF9.783.122.523.040.590.08
EPSNEpsilon Ener20200513A321.3841.7938.5037.352.124.37
EPUiShares MSCI20200513ETF159.4032.7933.0832.82-0.28-0.02
EPVProShares Ul20200513ETF90.1619.0319.0918.42-0.050.62
EPZMEpizyme, Inc20200513A28.659.363.083.316.056.06
EQEquillium, I20200513A1370.74156.69147.92149.894.496.75
EQALInvesco Russ20200513ETF12.824.134.303.95-0.170.18
EQBKEquity Bancs20200513A100.0933.2517.4920.0514.2213.40
EQCEquity Commo20200513A7.172.550.260.381.712.17
EQHEquitable Ho20200513A10.214.991.861.953.123.04
EQIXEquinix, Inc20200513A17.944.260.821.293.202.68
EQLALPS Equal S20200513ETF13.216.194.975.501.220.69
EQMEQM Midstrea20200513A20.185.920.641.435.064.49
EQREquity Resid20200513A6.401.940.841.131.100.80
EQRRProShares Eq20200513ETF18.955.325.325.320.000.00
EQSEquus Total20200513A766.33127.85-52.56-235.83178.45368.84
EQTEQT CORP20200513A9.276.152.983.063.183.11
EQWLInvesco S&P20200513ETF54.7312.0111.5311.680.480.34
EQXEquinox Gold20200513A19.716.492.262.624.243.88
ERAERA GROUP IN20200513A90.2424.6613.1512.4310.3512.27
ERFEnerplus Cor20200513A43.4618.713.022.7815.6215.93
ERIEldorado Res20200513A14.777.842.642.873.994.96
ERIEErie Indemni20200513A51.958.873.183.535.425.32
ERIIEnergy Recov20200513A42.3713.844.876.499.027.41
ERMEquityCompas20200513ETF77.9632.6835.3735.30-2.70-2.64
EROSEROS INTERNA20200513A34.2516.066.205.929.5710.14
ERSXERShares Non20200513ETF76.90
ERUSiShares MSCI20200513ETF10.192.690.741.101.951.59
ERXDirexion Dai20200513ETF7.293.18-0.240.313.412.87
ERYDirexion Dai20200513ETF11.694.051.391.582.612.47
ESEversource E20200513A7.082.991.351.391.641.60
ESBKElmira Savin20200513A275.4056.7237.5831.2420.3825.48
ESCAEscalade Inc20200513A141.2441.0021.9914.0912.1926.52
ESEESCO Technol20200513A40.809.624.274.865.044.76
ESEAEuroseas Ltd20200513A281.9169.5742.3740.9026.6928.98
ESGFlexShares T20200513ETF10.273.362.222.191.141.17
ESGDiShares Trus20200513ETF12.133.583.293.430.290.15
ESGEiShares, Inc20200513ETF7.472.832.432.670.400.17
ESGGFlexShares S20200513ETF24.1515.4614.5514.650.710.80
ESGNColumbia Sus20200513ETF92.1217.6317.6417.63-0.010.00
ESGREnstar Group20200513A101.2218.4513.1514.671.863.81
ESGSColumbia Sus20200513ETF142.1244.5344.5344.530.000.00
ESGUiShares Trus20200513ETF5.421.811.571.650.240.16
ESGVVanguard ESG20200513ETF6.872.732.632.700.100.04
ESIElement Solu20200513A13.094.891.991.892.913.01
ESLTElbit System20200513A61.3212.184.423.067.469.12
ESMLiShares ESG20200513ETF31.9914.1911.9111.202.292.99
ESNGDirexion MSC20200513ETF350.9022.5424.0421.82-10.960.53
ESNTEssent Group20200513A20.805.250.310.724.454.53
ESPEspey Mfg. &20200513A208.98189.8569.91129.90122.5260.89
ESPOVanEck Vecto20200513ETF28.0715.075.9214.329.200.76
ESPREsperion The20200513A30.2810.064.222.115.787.92
ESQEsquire Fina20200513A399.8961.7853.7453.776.118.05
ESRTEMPIRE STATE20200513A15.116.401.671.964.644.44
ESSEssex Proper20200513A18.297.627.072.73-0.071.65
ESSAESSA Bancorp20200513A232.3656.3030.7348.3420.338.11
ESSCEast Stone A20200513A153.4566.3966.3966.390.000.00
ESTAEstablishmen20200513A162.4140.1423.3123.1717.5216.99
ESTCElastic N.V.20200513A39.3910.015.104.574.885.45
ESTEEarthstone E20200513A103.1233.449.1711.0712.9822.36
ESXBCommunity Ba20200513A111.8046.4025.8725.9320.6221.17
ETEnergy Trans20200513A14.306.743.213.403.533.34
ETFCE*Trade Fina20200513A3.342.030.080.301.961.73
ETHEthan Allen20200513A19.276.661.301.895.364.76
ETHOETF Managers20200513ETF121.8952.7640.1848.176.724.58
ETMEntercom Com20200513A45.6918.699.9110.658.138.06
ETNEaton Corpor20200513A6.781.921.020.450.901.47
ETNB89bio, Inc.20200513A366.6479.7261.8961.2715.5718.58
ETONEton Pharmac20200513A211.3461.8242.4047.8517.7614.01
ETREntergy Corp20200513A6.352.010.370.121.331.88
ETRNEquitrans Mi20200513A15.378.404.034.324.384.09
ETSYEtsy, Inc.20200513A10.683.143.111.320.011.81
ETTXEntasis Ther20200513A733.66164.35159.00154.515.669.82
EUDGWisdomTree E20200513ETF32.9926.4613.8726.4212.640.04
EUDVProShares MS20200513ETF39.3825.6124.4123.841.211.77
EUFNiShares MSCI20200513ETF9.133.061.401.711.661.35
EUMProShares Tr20200513ETF5.202.610.821.051.791.56
EUMFWisdomTree E20200513ETF105.3256.0762.5856.07-6.520.00
EUMViShares Edge20200513ETF37.6411.949.749.432.202.52
EURLDirexion Dai20200513ETF179.8230.4520.9419.779.0810.67
EURNEURONAV NV20200513A10.554.541.221.213.323.33
EURZXtrackers Eu20200513ETF105.62105.62105.620.000.00
EUSAiShares MSCI20200513ETF17.665.064.834.340.230.72
EUSCWisdomTree E20200513ETF33.5922.6022.6022.600.000.00
EVEaton Vance20200513A13.124.191.012.053.182.14
EVAEnviva Partn20200513A46.3615.068.1910.456.224.61
EVBGEverbridge,20200513A32.957.693.884.203.773.49
EVBNEvans Bancor20200513A267.3467.4362.7166.465.400.95
EVCEntravision20200513A135.5620.05-113.97-66.89132.3486.95
EVEREverQuote, I20200513A62.1918.237.578.4210.419.89
EVFMEvofem Biosc20200513A60.8622.4310.4312.2411.3310.21
EVGNEVOGENE LTD.20200513A307.1465.7057.1156.928.628.81
EVHEvolent Heal20200513A26.328.871.552.157.206.72
EVIEVI Industri20200513A206.9956.8037.3033.305.6223.26
EVKEver-Glory I20200513A700.65480.93480.93480.930.000.00
EVLOEvelo Biosci20200513A163.7658.0931.9228.9526.7430.30
EVOKEvoke Pharma20200513A177.6372.6348.1234.3019.1138.11
EVOLEvolving Sys20200513A301.06146.90114.09118.21-6.8122.64
EVOPEVO Payments20200513A67.1415.577.618.876.926.69
EVREvercore Inc20200513A16.264.160.32-0.063.464.21
EVRGEvergy, Inc.20200513A10.002.260.530.611.731.65
EVRIEveri Holdin20200513A36.9614.178.418.195.655.98
EVSIEnvision Sol20200513A256.7683.9572.0164.3914.3219.60
EVTCEVERTEC, INC20200513A27.824.531.411.233.063.30
EVXVanEck Vecto20200513ETF298.67137.25114.89140.253.71-0.51
EWEdwards Life20200513A9.122.37-0.031.002.381.38
EWAiShares MSCI20200513ETF6.052.870.401.012.471.86
EWBCEast-West Ba20200513A13.863.871.19-0.061.773.91
EWCiShares MSCI20200513ETF4.301.730.05-0.031.681.77
EWCOInvesco Exch20200513ETF54.1216.4315.4915.510.940.92
EWDiShares MSCI20200513ETF19.394.212.622.971.591.24
EWGiShares MSCI20200513ETF4.442.271.031.281.240.99
EWGSiShares MSCI20200513ETF57.68209.18209.18209.180.000.00
EWHiShares MSCI20200513ETF4.827.236.136.341.110.93
EWIiShares MSCI20200513ETF17.0215.1414.0814.211.060.94
EWJiShares MSCI20200513ETF1.910.910.160.210.750.71
EWJEiShares MSCI20200513ETF19.23
EWJViShares MSCI20200513ETF22.3116.2216.2216.220.000.00
EWKiShares MSCI20200513ETF35.4411.125.895.675.235.45
EWLiShares MSCI20200513ETF2.851.240.330.380.910.86
EWMiShares MSCI20200513ETF11.922.780.991.121.781.66
EWMCInvesco S&P20200513ETF52.1510.308.558.921.761.38
EWNiShares MSCI20200513ETF21.374.992.623.322.381.67
EWOiShares MSCI20200513ETF76.0112.8611.5011.491.361.36
EWPiShares MSCI20200513ETF5.232.000.600.941.401.06
EWQiShares MSCI20200513ETF4.614.311.832.992.491.34
EWREInvesco S&P20200513ETF19.624.373.793.940.580.43
EWSiShares MSCI20200513ETF5.712.901.142.021.760.88
EWSCInvesco S&P20200513ETF71.7633.1029.3627.423.755.70
EWTiShares MSCI20200513ETF2.711.700.730.940.960.76
EWUiShares MSCI20200513ETF4.101.820.230.631.601.19
EWUSiShares MSCI20200513ETF48.8516.9011.5811.465.325.44
EWVProShares Tr20200513ETF53.8216.8315.0116.321.820.51
EWWiShares MSCI20200513ETF3.643.132.082.101.051.03
EWXSPDR S&P Eme20200513ETF20.496.615.935.970.680.64
EWYiShares MSCI20200513ETF2.022.862.122.120.750.76
EWZiShares MSCI20200513ETF4.552.650.880.791.771.86
EWZSiShares MSCI20200513ETF49.9115.8712.8813.822.992.05
EXASExact Scienc20200513A19.136.541.562.454.974.09
EXCExelon Corpo20200513A3.042.591.401.511.201.09
EXELExelixis Inc20200513A6.612.60-0.25-0.502.863.11
EXFOEXFO INC.20200513A142.7041.59-2.11-5.1640.8346.82
EXIiShares Glob20200513ETF23.487.597.077.090.520.49
EXKEndeavour Si20200513A71.3238.0627.5123.6610.3614.41
EXLSExlService H20200513A35.1412.115.245.536.666.63
EXPEagle Materi20200513A24.234.441.811.792.612.65
EXPCExperience I20200513A164.61
EXPDExpeditors I20200513A7.533.160.212.131.691.03
EXPEExpedia Grou20200513A8.322.121.500.530.611.59
EXPIeXp World Ho20200513A51.5015.353.432.709.5612.64
EXPOExponent Inc20200513A26.846.961.872.563.844.41
EXPRExpress, Inc20200513A64.2026.8113.648.5712.4718.25
EXRExtra Space20200513A11.842.59-0.250.432.842.16
EXTNExterran Cor20200513A54.8015.726.585.296.9410.42
EXTRExtreme Netw20200513A36.5417.271.374.0215.6013.30
EYENational Vis20200513A29.0410.806.737.803.993.00
EYEGEyegate Phar20200513A166.8546.3532.4330.8712.6915.47
EYENEyenovia, In20200513A291.24134.96119.70107.1318.6927.72
EYESSecond Sight20200513A76.7040.6719.2929.6721.1111.04
EYLDCambria Emer20200513ETF457.7654.6754.6754.670.000.00
EYPTEyePoint Pha20200513A145.6651.1644.2743.773.737.40
EZAiShares MSCI20200513ETF17.365.102.283.122.821.98
EZJProShares Ul20200513ETF83.6742.9542.8643.040.09-0.09
EZMWisdomTree U20200513ETF17.474.905.584.80-0.670.10
EZPWEzcorp Inc20200513A29.4511.253.512.547.358.71
EZUiShare MSCI20200513ETF3.231.440.760.560.680.87
FFord Motor C20200513A20.958.332.553.775.774.55
FAARFirst Trust20200513ETF267.2391.4395.5491.58-4.06-0.15
FABFirst Trust20200513ETF26.7515.6015.3315.300.280.31
FADFirst Trust20200513ETF32.1712.339.159.033.183.30
FAFFirst Americ20200513A12.413.410.871.022.542.39
FALNiShares Fall20200513ETF11.902.862.712.730.150.12
FAMIFarmmi, Inc.20200513A223.54112.2568.9870.8027.6241.26
FANFirst Trust20200513ETF25.949.968.587.970.561.98
FANGDiamondback20200513A10.903.021.521.101.501.92
FARMFarmer Bros20200513A93.1251.049.5239.7014.1111.29
FAROFaro Technol20200513A74.7117.7411.0511.686.526.08
FASDirexion Dai20200513ETF8.632.991.501.431.491.56
FASTFastenal Co20200513A3.043.731.141.330.992.39
FATFAT Brands I20200513A561.0999.90262.36262.02-159.45-156.52
FATEFate Therape20200513A28.489.303.382.815.416.49
FAUGFT Cboe Vest20200513ETF51.6317.1116.5716.990.370.13
FAUSFirst Trust20200513ETF86.2726.0026.0126.000.000.00
FAZDirexion Dai20200513ETF8.392.831.661.711.171.12
FBFacebook, In20200513A1.560.63-0.010.150.630.48
FBCFlagstar Ban20200513A28.636.16-2.280.838.265.33
FBGXUBS AG FI En20200513ETN88.4035.1029.7031.434.043.90
FBHSFORTUNE BRAN20200513A11.472.961.461.661.491.29
FBIOFortress Bio20200513A81.9237.0231.0631.222.915.79
FBIZFirst Busine20200513A387.9083.3772.9071.737.7511.64
FBKFB Financial20200513A59.5012.524.817.756.074.76
FBMFoundation B20200513A51.3911.834.474.836.987.00
FBMSFirst Bancsh20200513A77.5827.7913.9316.3512.5811.44
FBNCFirst Bancor20200513A69.7617.785.436.0911.7911.71
FBNDFidelity Tot20200513ETF7.202.280.120.922.161.36
FBPFirst BanCor20200513A23.157.382.362.374.894.95
FBSSFauquier Ban20200513A1122.75217.10178.46172.9130.1144.57
FBTFirst Trust20200513ETF13.564.614.433.860.170.75
FBZFirst Trust20200513ETF71.4449.6345.1645.144.504.52
FCFranklin Cov20200513A69.6314.707.938.376.446.33
FCAFirst Trust20200513ETF108.6141.3646.5046.50-5.17-5.17
FCALFirst Trust20200513ETF32.817.828.319.25-0.48-1.43
FCANFirst Trust20200513ETF29.4913.7313.7313.730.000.00
FCAPFirst Capita20200513A691.79138.75134.05137.311.662.92
FCAUFIAT CHRYSLE20200513A12.617.305.365.581.941.72
FCBCFirst Commun20200513A107.6024.8212.4513.4511.0711.38
FCBPFirst Choice20200513A241.8752.4044.1045.492.946.86
FCCOFirst Commun20200513A478.3481.5978.3175.692.915.89
FCCY1st Constitu20200513A283.1464.5522.4123.4441.6741.68
FCEFFirst Trust20200513ETF31.9143.6318.4334.522.229.04
FCELFuelCell Ene20200513A53.5025.1214.9713.469.9611.67
FCFFirst Common20200513A20.5120.280.743.7319.7716.68
FCFSFirstCash, I20200513A30.876.150.172.125.894.04
FCGFirst Trust20200513ETF15.166.882.061.914.824.97
FCNFTI Consulti20200513A21.183.962.502.521.461.44
FCNC AAFirst Citize20200513A86.9222.3516.1411.963.829.52
FCOMFidelity MSC20200513ETF12.724.972.443.300.431.66
FCORFidelity Cor20200513ETF51.1031.429.565.120.4025.63
FCPIFidelity Sto20200513ETF81.6030.8529.7029.711.161.14
FCPTFour Corners20200513A21.875.603.642.851.902.75
FCTRFirst Trust20200513ETF34.249.879.719.870.160.00
FCVTFirst Trust20200513ETF50.9513.5213.7513.51-0.230.00
FCXFreeport-McM20200513A11.997.424.503.892.923.53
FDBCFidelity D &20200513A644.56174.41172.14163.727.5310.93
FDDFirst Trust20200513ETF23.676.725.025.891.690.83
FDEFFirst Defian20200513A43.1228.3312.6414.5516.7814.75
FDEMFidelity Tar20200513ETF62.6428.0927.9027.900.190.19
FDEVFidelity Tar20200513ETF37.0831.8333.7131.69-1.870.14
FDHYFidelity Hig20200513ETF109.4660.8980.0879.70-19.14-18.76
FDISFidelity MSC20200513ETF9.533.64-1.89-1.075.534.71
FDIVFirst Trust20200513ETF38.4427.8926.6726.671.211.21
FDLFirst Trust20200513ETF5.382.091.051.161.030.93
FDLOFidelity Low20200513ETF20.215.493.223.880.411.60
FDMFirst Trust20200513ETF26.009.478.748.690.730.78
FDMOFidelity Mom20200513ETF22.845.592.823.102.642.48
FDNFirst Trust20200513ETF5.651.761.281.260.480.50
FDNIFirst Trust20200513ETF80.5712.118.098.094.024.03
FDPFresh Del Mo20200513A21.464.730.471.034.183.69
FDRRFidelity Div20200513ETF31.667.055.005.102.061.96
FDSFactset Rese20200513A25.628.055.255.732.662.31
FDTFirst Trust20200513ETF30.198.007.257.480.750.52
FDTSFirst Trust20200513ETF333.45105.78103.2287.7710.0718.02
FDUSFidus Invest20200513A76.7726.788.278.4317.4918.49
FDVVFidelity Hig20200513ETF18.295.543.613.831.931.71
FDXFedEx Corpor20200513A7.852.310.371.071.941.24
FEFirstEnergy20200513A3.321.300.190.201.111.10
FEIMFrequency El20200513A345.8784.8572.2065.7619.5319.12
FELEFranklin Ele20200513A39.197.072.502.774.504.30
FEMFirst Trust20200513ETF14.403.552.792.980.760.57
FEMBFirst Trust20200513ETF44.0633.876.4614.4626.2419.44
FEMSFirst Trust20200513ETF35.2910.089.489.810.600.28
FENCFennec Pharm20200513A165.6077.6643.2147.6437.8533.10
FENYFidelity MSC20200513ETF10.954.781.222.463.572.33
FEPFirst Trust20200513ETF49.8110.568.859.041.701.52
FETFORUM ENERGY20200513A54.7734.0527.1727.435.366.63
FEULCredit Suiss20200513ETN88.81
FEUZFirst Trust20200513ETF85.2531.1434.2934.29-3.16-3.16
FEXFirst Trust20200513ETF8.072.281.011.151.271.13
FEYEFireEye, Inc20200513A9.884.870.800.652.804.22
FEZSPDR EURO ST20200513ETF3.462.060.951.141.120.92
FFFuture Fuel20200513A32.999.404.394.234.975.18
FFBCFirst Financ20200513A26.7310.665.235.445.465.29
FFBWFFBW, Inc. C20200513A251.4013.06-2.51-0.6713.6213.73
FFEBFT Cboe Vest20200513ETF85.5420.5221.7525.12-12.69-4.59
FFEUBarclays ETN20200513ETN208.16115.23127.39113.03-4.872.18
FFGFBL Financia20200513A143.3643.6727.2630.7615.9812.97
FFHGFormula Foli20200513ETF44.9216.0916.8615.59-0.770.51
FFHLFuwei Films20200513A623.7368.4469.7642.240.0026.08
FFICFlushing Fin20200513A42.6826.122.592.9125.8425.66
FFINFirst Financ20200513A18.7911.375.367.596.003.80
FFIUUVA Unconstr20200513ETF58.2111.6829.2629.26-17.55-17.55
FFIVF5 Networks20200513A10.203.611.381.562.232.04
FFNWFirst Financ20200513A395.05114.99112.62105.396.739.55
FFRFirst Trust20200513ETF61.4039.5939.5939.590.000.00
FFSGFormulaFolio20200513ETF65.5510.368.8410.361.520.00
FFTGFormulaFolio20200513ETF69.4937.5737.5437.550.030.02
FFTIFormulaFolio20200513ETF31.3914.4814.4214.470.060.01
FFTYInnovator IB20200513ETF14.344.794.274.380.520.41
FFWMFirst Founda20200513A45.3312.807.477.175.075.62
FGFGL Holdings20200513A9.834.462.352.622.111.83
FGBIFIRST GUARAN20200513A367.6969.7250.1851.3022.0518.87
FGDFirst Trust20200513ETF21.936.950.803.796.163.17
FGENFibroGen, In20200513A26.846.802.612.784.104.02
FGMFirst Trust20200513ETF153.9148.2046.1947.590.620.61
FHBFirst Hawaii20200513A14.603.992.021.971.932.02
FHIFederated He20200513A24.735.981.893.283.122.70
FHKFirst Trust20200513ETF236.90117.97117.97117.970.000.00
FHLCFidelity MSC20200513ETF10.002.801.192.601.610.20
FHNFirst Horizo20200513A13.446.401.752.924.663.49
FIFRANKS INTER20200513A49.349.267.606.711.132.56
FIBKFirst Inters20200513A32.708.440.370.877.987.61
FIBRiShares Edge20200513ETF54.8713.4413.4213.420.020.02
FICOFair Isaac C20200513A30.556.562.022.574.503.97
FIDFirst Trust20200513ETF44.355.334.364.550.970.78
FIDIFidelity Int20200513ETF39.719.8710.4210.43-0.55-0.57
FIDUFidelity MSC20200513ETF10.602.792.563.020.23-0.23
FIEEFI Enhanced20200513ETN201.96
FIHDUBS AG FI En20200513ETN43.939.759.919.76-0.16-0.01
FILLiShares MSCI20200513ETF75.0933.1216.8030.842.962.27
FINXGlobal X Fun20200513ETF45.0416.1315.4314.740.691.39
FISFidelity Nat20200513A5.431.58-0.080.481.651.10
FISIFinancial In20200513A100.7127.0818.3918.697.848.40
FISRSPDR SSGA Fi20200513ETF12.754.954.244.220.710.73
FISVFiserv Inc20200513A5.021.670.861.270.800.39
FITFitbit, Inc.20200513A15.305.243.754.181.471.05
FITBFifth Third20200513A6.532.911.101.061.811.85
FITESPDR S&P Ken20200513ETF28.7037.6124.4023.7513.6614.00
FIVAFidelity Int20200513ETF102.5643.0632.0541.8011.021.26
FIVEFive Below,20200513A16.974.522.231.952.262.59
FIVGDefiance Nex20200513ETF8.643.391.531.951.861.44
FIVNFIVE9, INC.20200513A17.274.960.431.244.523.72
FIWFirst Trust20200513ETF17.756.925.476.251.460.67
FIXComfort Syst20200513A34.337.502.252.655.214.86
FIXDFirst Trust20200513ETF4.761.331.461.42-0.13-0.09
FIXXHomology Med20200513A84.6812.33-7.183.2318.939.10
FIYYBarclays ETN20200513ETN52.5326.2126.2626.27-0.05-0.06
FIZZNational Bev20200513A38.3310.744.105.866.664.89
FJNKPacific Glob20200513ETF19.95
FJPFirst Trust20200513ETF64.0214.6013.8713.880.730.73
FKOFirst Trust20200513ETF117.3968.4868.4868.480.000.00
FKUFirst Trust20200513ETF53.7041.8755.7346.85-8.95-5.00
FLFoot Locker,20200513A11.143.102.041.611.061.49
FLATiPath US Tre20200513ETF106.4717.6817.6817.680.000.00
FLAUFranklin FTS20200513ETF150.5743.6323.3622.4220.6221.58
FLAXFranklin FTS20200513ETF33.1220.4020.4020.400.000.00
FLBLFranklin Lib20200513ETF95.1224.3022.1824.302.120.00
FLBRFranklin FTS20200513ETF56.948.485.055.912.002.57
FLCAFranklin FTS20200513ETF90.157.127.127.120.000.00
FLCBFranklin Lib20200513ETF48.2513.3713.1613.140.210.23
FLCHFranklin FTS20200513ETF26.1819.6419.2319.230.420.42
FLCOFranklin Lib20200513ETF26.848.778.158.190.630.58
FLDMFluidigm Cor20200513A32.2912.884.984.017.258.87
FLDRFidelity Low20200513ETF11.7355.433.9155.45-0.01-0.02
FLEEFranklin FTS20200513ETF12.996.00-7.58-8.0213.5814.02
FLEHFranklin FTS20200513ETF38.1817.4517.4517.450.000.00
FLEUBarclays ETN20200513ETN117.0457.9857.9857.980.000.00
FLEXFlex Ltd. Or20200513A11.335.632.050.203.555.41
FLFRFranklin FTS20200513ETF14.105.262.912.852.352.41
FLGBFranklin FTS20200513ETF29.187.447.087.430.360.01
FLGECredit Suiss20200513ETN101.5638.0839.5638.87-1.49-0.80
FLGRFranklin FTS20200513ETF7.2116.9838.8037.87-21.77-20.83
FLGTFulgent Gene20200513A100.8740.6016.3016.8224.7724.25
FLHKFranklin FTS20200513ETF28.12
FLHYFranklin Lib20200513ETF63.248.9110.8310.83-1.92-1.92
FLIAFranklin Lib20200513ETF95.8643.0243.0243.020.000.00
FLICFirst of Lon20200513A68.0018.305.475.4111.3212.89
FLINFranklin FTS20200513ETF30.7711.9711.9711.970.000.00
FLIRFlir Systems20200513A8.652.680.410.762.271.92
FLIYFranklin FTS20200513ETF14.872.580.160.152.422.43
FLJHFranklin FTS20200513ETF52.6339.9939.9939.990.000.00
FLJPFranklin FTS20200513ETF14.105.535.175.280.360.25
FLKRFranklin FTS20200513ETF46.0818.6823.3318.75-4.63-0.07
FLLFull House R20200513A164.7170.7451.6751.4110.0819.34
FLLAFranklin FTS20200513ETF85.56108.49108.49108.490.000.00
FLLVFranklin Lib20200513ETF15.783.983.763.930.210.05
FLMFirst Trust20200513ETF138.6676.6725.0219.9558.0657.54
FLMBFranklin Lib20200513ETF72.9014.5416.4216.42-1.88-1.88
FLMIFranklin Lib20200513ETF79.30
FLMNFalcon Miner20200513A121.8036.6223.9727.989.188.63
FLMXFranklin FTS20200513ETF37.1019.6215.9715.973.663.66
FLNFirst Trust20200513ETF184.9534.0632.7132.711.361.36
FLNGFLEX LNG Ltd20200513A215.2881.1976.9061.878.8419.44
FLNTFluent, Inc.20200513A75.6762.1237.7439.5823.5622.80
FLOFlowers Food20200513A5.282.420.750.991.671.43
FLOTiShares Floa20200513ETF2.080.670.630.630.040.04
FLOWSPX FLOW, In20200513A34.328.874.365.234.073.64
FLQDFranklin Lib20200513ETF43.112.762.762.760.000.00
FLQEFranklin Lib20200513ETF40.4816.951.4516.9515.530.00
FLQHFranklin Lib20200513ETF46.51
FLQLFranklin Lib20200513ETF17.844.554.374.450.190.11
FLQMFranklin Lib20200513ETF31.2717.313.4415.2713.902.04
FLQSFranklin Lib20200513ETF50.2255.1266.2266.22-11.08-11.08
FLRFluor Corpor20200513A12.795.690.440.745.224.96
FLRNSPDR Bloombe20200513ETF5.671.611.371.390.240.22
FLRTPacific Glob20200513ETF62.0915.8715.8715.870.000.00
FLRUFranklin FTS20200513ETF64.9625.5925.5825.580.010.01
FLSFlowserve Co20200513A10.723.291.091.432.181.85
FLSAFranklin FTS20200513ETF90.4241.0640.1241.060.000.00
FLSPFranklin Lib20200513ETF27.47
FLSWFranklin FTS20200513ETF72.5418.4814.2414.534.253.95
FLTFleetCor Tec20200513A16.673.721.371.742.321.98
FLTBFidelity Lim20200513ETF16.6616.374.00-5.911.7622.20
FLTRVanEck Vecto20200513ETF5.843.882.001.801.882.08
FLTWFranklin FTS20200513ETF41.0511.466.946.944.534.53
FLWS1-800-FLOWER20200513A16.454.590.561.464.013.13
FLXNFlexion Ther20200513A35.3320.379.518.6310.8211.88
FLXSFlexsteel In20200513A110.2735.6323.5922.8411.8212.81
FLYTDirexion Fli20200513ETF15.294.484.454.590.03-0.11
FLZAFranklin FTS20200513ETF34.6210.3111.8710.31-1.570.00
FMiShares MSCI20200513ETF65.9558.7458.8858.800.23-0.04
FMAOFarmers & Me20200513A225.1763.2047.3654.3411.579.05
FMATFidelity MSC20200513ETF10.863.803.494.120.31-0.32
FMBFirst Trust20200513ETF21.194.454.004.030.440.42
FMBHFirst Mid Ba20200513A147.4832.8722.0220.239.3312.63
FMBIFirst Midwes20200513A23.6113.181.6010.154.443.00
FMCFMC Corporat20200513A13.993.181.872.021.301.16
FMCIForum Merger20200513A46.0019.3014.7114.634.594.68
FMFFirst Trust20200513ETF82.1533.3433.3132.990.040.35
FMHIFirst Trust20200513ETF30.8023.6123.3824.97-0.24-1.35
FMKFirst Trust20200513ETF36.9138.3236.4530.220.178.06
FMNBFarmers Nati20200513A56.0411.563.537.347.754.22
FNFabrinet20200513A30.897.752.975.064.782.68
FNBF.N.B. Corp20200513A16.216.203.032.883.173.32
FNCBFNCB Bancorp20200513A369.6491.6140.6755.4060.7040.78
FNCLFidelity MSC20200513ETF9.996.926.345.960.580.96
FNDFloor & Deco20200513A16.924.640.851.133.743.51
FNDASchwab Funda20200513ETF22.384.635.466.28-0.84-1.64
FNDBSchwab Funda20200513ETF19.413.463.003.230.460.24
FNDCSchwab Funda20200513ETF20.994.134.413.70-0.280.43
FNDESchwab Funda20200513ETF5.923.002.012.931.000.08
FNDFSchwab Funda20200513ETF16.912.442.172.030.280.42
FNDXSchwab Funda20200513ETF6.262.992.092.530.900.46
FNFFidelity Nat20200513A6.632.250.881.031.381.22
FNGDMicroSectors20200513ETN25.4011.396.227.625.173.77
FNGOMicroSectors20200513ETN12.735.451.781.873.673.58
FNGSMicroSectors20200513ETN13.295.545.535.550.01-0.01
FNGUMicroSectors20200513ETN17.635.613.423.752.191.86
FNGZMicroSectors20200513ETN23.986.74-2.252.259.004.50
FNHCFedNat Holdi20200513A45.9926.219.419.7418.6118.24
FNIFirst Trust20200513ETF16.136.686.376.030.300.64
FNJNFinjan Holdi20200513A263.21101.6384.9783.7316.4517.99
FNKFirst Trust20200513ETF22.3315.1310.691.854.4313.25
FNKOFunko, Inc.20200513A34.4615.665.190.5010.3215.16
FNLCFirst Bancor20200513A210.2261.2459.8153.392.177.85
FNOVFT Cboe Vest20200513ETF120.5759.1960.2660.35-0.96-1.05
FNVFranco-Nevad20200513A8.862.601.671.560.931.04
FNWBFirst Northw20200513A272.6345.5515.2422.7925.7622.91
FNXFirst Trust20200513ETF21.939.167.358.091.821.07
FNYFirst Trust20200513ETF21.0312.8610.5611.542.301.32
FOCSFocus Financ20200513A99.2725.579.7112.7311.8012.85
FOEFerro Corpor20200513A19.267.022.803.244.203.79
FOLDAmicus Thera20200513A10.275.070.492.574.092.50
FONRFonar Corpor20200513A93.0522.2919.0715.622.426.66
FORForestar Gro20200513A83.8021.1011.3010.866.7410.24
FORDForward Indu20200513A196.56110.3135.2777.9378.4133.15
FORKFuling Globa20200513A334.3873.5455.8455.5617.8718.12
FORMFormFactor I20200513A20.0417.808.536.089.4011.85
FORRForrester Re20200513A119.1425.6814.3314.4710.2111.25
FOSLFossil Group20200513A35.3613.3211.026.611.876.71
FOVLiShares Focu20200513ETF24.5825.2625.2625.260.000.00
FOXFox Corporat20200513A6.052.820.790.671.412.15
FOXAFox Corporat20200513A5.002.900.180.941.831.96
FOXFFox Factory20200513A32.966.251.972.444.133.82
FPAFirst Trust20200513ETF174.5643.7733.2333.1410.5810.68
FPACFar Point Ac20200513A14.784.961.842.213.122.75
FPAYFlexShopper,20200513A163.8355.3645.2945.466.809.83
FPEFirst Trust20200513ETF7.236.373.333.631.232.74
FPEIFirst Trust20200513ETF36.708.157.798.270.35-0.12
FPHFive Point H20200513A61.6719.6312.7412.326.397.32
FPIFarmland Par20200513A46.9014.255.847.877.436.37
FPRXFive Prime T20200513A65.2420.957.069.7412.8411.25
FPXFirst Trust20200513ETF9.772.271.952.100.320.17
FPXEFirst Trust20200513ETF21.42
FPXIFirst Trust20200513ETF65.2428.1827.7127.680.450.49
FQALFidelity Qua20200513ETF20.292.920.752.372.180.55
FRFirst Indust20200513A8.322.591.081.521.521.07
FRAFFranklin Fin20200513A669.59195.59181.91190.657.594.98
FRAKVanEck Vecto20200513ETF141.0224.5710.5920.6714.013.92
FRANFrancesca''s20200513A142.5552.9139.6838.6813.1514.27
FRBAFirst Bank20200513A145.2347.3528.9824.4120.1824.99
FRBKRepublic Fir20200513A70.3839.0523.6221.0215.9518.53
FRCFirst Republ20200513A13.663.270.570.241.843.02
FRDFriedman Ind20200513A348.99170.14100.08100.0877.9277.92
FRDMFreedom 10020200513ETF92.4253.7427.4628.1127.4526.80
FRELFidelity MSC20200513ETF5.813.011.501.761.501.24
FREQFrequency Th20200513A95.2828.0414.9014.0813.5514.54
FRGFranchise Gr20200513A227.4755.3638.8137.3014.8218.13
FRGIFiesta Resta20200513A62.9318.259.378.887.979.34
FRHCFreedom Hold20200513A38.1220.7418.6618.162.052.59
FRIFirst Trust20200513ETF48.4112.948.758.704.214.25
FRLGLarge Cap Gr20200513ETN92.3827.7633.1131.85-5.32-4.07
FRMEFirst Mercha20200513A48.6713.314.8010.355.732.95
FROFrontline Lt20200513A14.256.031.721.804.254.23
FRPHFRP Holdings20200513A122.7643.6133.1736.839.866.78
FRPTFreshpet, In20200513A27.706.97-0.52-0.795.244.98
FRTFederal Real20200513A17.874.642.092.222.562.43
FRTAForterra, In20200513A61.3925.216.726.9617.3518.28
FSBFranklin Fin20200513A82.8923.0318.2919.654.593.38
FSBWFS Bancorp,20200513A426.01217.83238.34201.435.4116.17
FSCTForeScout Te20200513A4.551.93-0.740.402.301.53
FSEAFirst Seacoa20200513A429.2017.4417.4417.440.000.00
FSFGFirst Saving20200513A371.15104.06101.96104.062.580.00
FSIFlexible Sol20200513A452.32190.13194.82179.76-0.4310.28
FSKFS KKR Capit20200513A32.5520.139.889.7510.3610.44
FSLRFirst Solar,20200513A10.094.631.731.732.902.91
FSLYFastly, Inc.20200513A30.689.235.976.433.132.80
FSMFORTUNA Silv20200513A31.0315.383.004.1910.5311.18
FSMBFirst Trust20200513ETF14.908.198.198.190.000.00
FSMDFidelity Sma20200513ETF35.4647.5345.1945.871.471.67
FSPFranklin Str20200513A41.9510.035.515.874.364.15
FSRVFinServ Acqu20200513A23.5118.4611.7211.726.736.73
FSSFederal Sign20200513A31.487.792.404.274.453.52
FSTAFidelity MSC20200513ETF5.041.140.980.860.160.28
FSTRFoster (Lb)20200513A112.4096.7418.7813.8818.2275.32
FSVFirstService20200513A40.9912.436.026.395.996.03
FSZFirst Trust20200513ETF41.0914.4710.6911.633.772.83
FTAFirst Trust20200513ETF7.912.131.481.350.650.78
FTACFinTech Acqu20200513A58.5610.3110.3110.310.000.00
FTAGFirst Trust20200513ETF103.8424.7119.1119.115.625.62
FTAIFortress Tra20200513A33.0110.431.934.268.366.17
FTCFirst Trust20200513ETF9.662.212.361.96-0.150.26
FTCHFarfetch Lim20200513A14.535.541.672.122.953.42
FTCSFirst Trust20200513ETF4.811.551.321.310.230.24
FTDRfrontdoor, i20200513A29.265.351.592.283.743.07
FTECFidelity MSC20200513ETF4.761.420.840.870.580.54
FTEKFuel Tech, I20200513A157.66142.1699.72126.0948.4816.75
FTFTFuture FinTe20200513A143.6843.3438.2828.143.4115.15
FTGCFirst Trust20200513ETF130.4233.4331.8431.061.592.37
FTHIFirst Trust20200513ETF18.637.046.096.940.020.09
FTITechnipFMC p20200513A14.406.583.603.602.982.98
FTKFlotek Indus20200513A58.9425.318.5210.3716.5015.03
FTLBFirst Trust20200513ETF25.6512.4613.1010.22-0.642.24
FTLSFirst Trust20200513ETF21.108.117.587.650.540.47
FTNTFortinet, In20200513A10.534.640.880.632.214.00
FTRIFirst Trust20200513ETF111.6845.6545.6445.780.00-0.12
FTSFortis Inc.20200513A5.092.511.031.251.481.27
FTSDFranklin Lib20200513ETF8.362.662.162.490.500.17
FTSIFTS Internat20200513A80.3836.292.785.1232.9431.76
FTSLFirst Trust20200513ETF10.853.683.283.130.400.56
FTSMFirst Trust20200513ETF1.900.780.640.610.130.17
FTVFortive Corp20200513A7.691.810.330.761.451.05
FTXDFirst Trust20200513ETF127.7030.4730.6130.61-0.14-0.14
FTXGFirst Trust20200513ETF201.04111.2066.7566.7544.9744.97
FTXHFirst Trust20200513ETF92.3325.7726.5726.57-0.79-0.79
FTXLFirst Trust20200513ETF54.4715.0813.5314.131.550.95
FTXNFirst Trust20200513ETF82.7536.4641.9928.54-5.467.86
FTXOFirst Trust20200513ETF12.683.023.221.33-0.201.70
FTXRFirst Trust20200513ETF24.758.359.098.18-0.750.17
FUDE-TRACS UBS20200513ETN272.55100.25100.25100.250.000.00
FUEAB Svensk Ek20200513ETN1361.59316.56263.99210.0784.48106.05
FULH.B. Fuller20200513A21.134.601.841.952.742.66
FULCFulcrum Ther20200513A356.15177.43184.46201.74-5.92-23.20
FULTFulton Finan20200513A11.586.371.061.125.325.26
FUMBFirst Trust20200513ETF91.5133.6733.7133.71-0.04-0.04
FUNCedar Fair,20200513A40.1212.136.355.285.566.85
FUNCFirst United20200513A608.59102.5075.4575.7126.8927.03
FUNDSprott Focus20200513A41.0721.0716.1316.204.954.88
FUSBFirst US Ban20200513A285.8984.8393.5293.48-8.67-8.64
FUTProShares Ma20200513ETF28.3715.6311.9313.423.722.22
FUTYFidelity MSC20200513ETF6.612.142.071.520.070.62
FUVArcimoto, In20200513A180.05100.2553.0089.0712.4011.23
FVFirst Trust20200513ETF14.854.583.373.561.211.02
FVALFidelity Val20200513ETF45.015.985.475.41-0.360.57
FVCFirst Trust20200513ETF29.877.085.465.701.631.39
FVCBFVCBankcorp,20200513A273.3770.4469.7067.99-0.712.44
FVDFirst Trust20200513ETF3.633.432.532.230.911.21
FVEFive Star Se20200513A153.4053.6641.8942.4610.3211.24
FVLFirst TrustV20200513ETF28.4810.2510.2510.250.000.00
FVRRFiverr Inter20200513A49.6716.197.288.198.838.02
FWDBAdvisorShare20200513ETF114.2985.4833.1233.1254.4054.40
FWON AALiberty Medi20200513A42.198.072.943.004.665.07
FWON KKLiberty Medi20200513A12.613.41-0.030.353.093.06
FWRDForward Air20200513A42.1711.805.915.805.876.02
FXDFirst Trust20200513ETF14.635.124.234.580.870.54
FXGFirst Trust20200513ETF7.374.003.673.580.330.42
FXHFirst Trust20200513ETF10.594.894.034.430.850.45
FXIiShares Chin20200513ETF2.592.952.012.280.950.68
FXLFirst Trust20200513ETF6.822.141.361.490.790.66
FXNFirst Trust20200513ETF21.876.768.328.10-1.56-1.33
FXNCFIRST NATL C20200513A416.12201.33143.16143.1659.4059.40
FXOFirst Trust20200513ETF10.342.30-0.140.422.441.88
FXPProShares Ul20200513ETF6.362.391.331.201.061.19
FXRFirst Trust20200513ETF12.603.483.764.08-0.28-0.59
FXUFirst Trust20200513ETF6.123.652.232.821.420.84
FXZFirst Trust20200513ETF13.175.043.254.991.810.05
FYCFirst Trust20200513ETF31.5211.2912.2511.24-0.970.05
FYLDCambria Fore20200513ETF78.4951.3751.3751.370.000.00
FYTFirst Trust20200513ETF37.198.078.448.08-0.37-0.01
FYXFirst Trust20200513ETF26.429.867.288.112.591.76
GGENPACT LIMI20200513A7.471.951.400.720.571.23
GAACambria Glob20200513ETF77.5134.7629.1422.764.7612.14
GABCGerman Ameri20200513A79.0133.7115.4917.3317.3816.99
GAIAGaia, Inc. C20200513A79.3824.037.763.0811.2720.85
GAINGladstone In20200513A29.3812.074.153.717.768.39
GALSPDR SSgA Gl20200513ETF37.2111.6111.5811.590.030.02
GALTGalectin The20200513A77.8132.39-1.3123.5022.738.67
GAMRETFMG Video20200513ETF27.179.345.556.763.792.58
GARSGarrison Cap20200513A162.0360.6939.5622.1926.7138.91
GASSStealthGas,20200513A140.2262.7955.6458.701.624.06
GATXGATX Corpora20200513A28.998.251.984.534.643.73
GAZiPath Series20200513ETN92.7183.3069.9583.356.30-0.33
GBCIGlacier Banc20200513A19.984.860.791.514.033.34
GBDCGolub Capita20200513A22.287.182.164.104.273.08
GBDVGlobal Beta20200513ETF40.4022.3424.7122.34-2.370.00
GBFiShares Gove20200513ETF30.2616.7016.7016.650.000.04
GBILGoldman Sach20200513ETF1.030.390.390.390.000.00
GBLGAMCO Invest20200513A214.1232.2724.3023.566.778.75
GBLIGlobal Indem20200513A205.0747.3741.5936.111.9811.19
GBRNew Concept20200513A237.3197.9891.2791.196.857.06
GBTGlobal Blood20200513A27.288.232.062.835.105.39
GBUGiPath Gold E20200513ETN55.0110.3910.2810.390.110.00
GBUYGoldman Sach20200513ETF12.175.817.107.60-1.29-1.79
GBXThe Greenbri20200513A25.7810.231.954.528.225.71
GCAPGain Capital20200513A15.757.863.673.044.194.82
GCBCGreene Count20200513A523.51137.49116.06106.0628.8831.72
GCIGannett Co.,20200513A81.4433.5926.515.905.9127.60
GCOGenesco Inc.20200513A47.7110.544.715.115.385.43
GCOWPacer Global20200513ETF36.249.277.908.011.381.26
GCPGCP Applied20200513A46.276.051.942.213.883.84
GDGeneral Dyna20200513A5.981.530.510.671.020.86
GDATGoldman Sach20200513ETF23.857.766.577.051.190.71
GDDYGoDaddy Inc20200513A8.782.420.600.621.821.80
GDENGolden Enter20200513A65.2416.093.803.2411.6412.85
GDMAGadsden Dyna20200513ETF803.98442.75442.75442.750.000.00
GDNAGoldman Sach20200513ETF23.549.939.939.540.000.38
GDOTGreen Dot Co20200513A25.016.552.853.083.663.47
GDPGoodrich Pet20200513A173.3944.6624.1329.6921.0315.18
GDVDPrincipal Ac20200513ETF95.2713.5313.5313.530.000.00
GDXVanEck Vecto20200513ETF2.943.252.122.121.131.14
GDXJVanEck Vecto20200513ETF2.481.150.060.171.090.98
GDYNGrid Dynamic20200513A213.8615.7213.3513.501.902.22
GEGeneral Elec20200513A17.667.381.833.085.554.29
GECGreat Elm Ca20200513A712.5829.4426.9627.052.532.44
GECCGreat Elm Ca20200513A166.8363.7053.6850.559.5013.20
GEFGreif, Inc.20200513A26.197.483.733.083.744.41
GEF BBGreif, Inc.20200513A172.4153.1342.4142.925.6310.22
GELGenesis Ener20200513A42.5111.283.392.007.489.28
GEMGoldman Sach20200513ETF23.035.635.295.100.340.53
GENGenesis Heal20200513A95.8651.2233.6046.327.364.91
GENCGencor Indus20200513A100.6918.868.097.1010.2311.95
GENYPrincipal Mi20200513ETF109.7525.2424.9524.940.280.29
GEOThe GEO Grou20200513A15.808.521.322.207.246.37
GEOSGeospace Tec20200513A101.9226.8315.4012.388.9614.43
GERNGeron Corp20200513A74.9034.9520.4316.6014.3318.38
GESGuess?, Inc.20200513A32.0410.333.675.436.634.90
GEVOGevo, Inc.20200513A135.8067.4858.0156.279.1411.24
GFEDGuaranty Fed20200513A535.8465.47-68.26-68.26134.82134.82
GFFGriffon Corp20200513A42.2211.724.073.586.728.13
GFINGoldman Sach20200513ETF21.259.939.8510.170.08-0.24
GFLGFL Environm20200513A32.5810.724.335.744.934.98
GFNGeneral Fina20200513A142.1844.66-0.794.9045.5340.57
GGGGraco Inc20200513A7.642.090.690.811.401.28
GHGuardant Hea20200513A30.497.522.743.174.754.35
GHCGRAHAM HOLDI20200513A79.7327.7120.3720.795.676.81
GHIVGores Holdin20200513A75.7821.6821.6821.680.000.00
GHLGreenhill &20200513A75.9616.385.188.3410.108.04
GHMGraham Corpo20200513A95.9023.899.219.4012.5914.49
GHSIGuardion Hea20200513A49.2835.0324.5429.686.535.35
GHYBGoldman Sach20200513ETF19.946.616.676.66-0.06-0.06
GHYGiShares US &20200513ETF30.8610.119.499.690.620.43
GIBCGI Inc.20200513A6.932.090.200.491.891.60
GIFIGulf Island20200513A94.2731.4318.4527.877.693.52
GIGBGoldman Sach20200513ETF13.304.173.983.950.190.22
GIGESoFi Gig Eco20200513ETF44.0216.548.3511.955.484.55
GIGMGigaMedia Lt20200513A279.0662.61-1.39-1.3464.6764.62
GIISPDR S&P Glo20200513ETF17.463.613.393.360.220.25
GIIIG-Iii Appare20200513A29.5410.911.653.597.347.31
GILGildan Activ20200513A9.063.200.780.792.432.41
GILDGilead Scien20200513A2.461.180.310.390.870.78
GILTGilat Satell20200513A18.385.893.514.032.381.87
GISGeneral Mill20200513A2.441.660.040.121.621.54
GIXGigCapital2,20200513A50.135.015.015.010.000.00
GKOSGlaukos Corp20200513A36.655.820.871.494.914.33
GLGlobe Life I20200513A12.342.430.630.751.801.68
GLADGladstone Ca20200513A57.1317.4811.5211.085.756.41
GLBSGlobus Marit20200513A142.0988.5866.4689.557.28-1.09
GLBYWisdomTree Y20200513ETF66.3018.2318.2318.230.000.00
GLBZGlen Burnie20200513A668.65248.96162.36162.3687.6087.60
GLDDGreat Lakes20200513A19.0810.195.035.635.134.60
GLDICredit Suiss20200513ETF62.4025.2025.466.97-1.7518.17
GLEOGalileo Acqu20200513A82.0540.3740.3740.370.000.00
GLGTD Holdings,20200513A259.8586.1478.7868.538.3017.60
GLIB AAGCI Liberty,20200513A19.594.330.901.842.902.49
GLIFAGFiQ Global20200513ETF84.942.250.000.002.252.25
GLMDGalmed Pharm20200513A182.1650.4934.4028.3214.0122.16
GLNGGolar LNG Lt20200513A22.429.922.912.617.017.33
GLOBGLOBANT S.A.20200513A29.806.671.772.704.823.97
GLOGGASLOG LTD20200513A31.2012.007.585.334.176.68
GLOPGASLOG PARTN20200513A54.6418.810.060.8018.5718.04
GLPGlobal Partn20200513A70.1821.979.489.4410.4412.52
GLPIGaming and L20200513A11.866.893.723.753.203.17
GLREGreenlight C20200513A34.707.452.46-0.453.417.79
GLTGlatfelter20200513A47.999.984.174.765.665.22
GLUUGlu Mobile I20200513A11.115.40-1.110.476.524.93
GLWCorning Inco20200513A5.252.800.001.032.801.77
GLYCGlycoMimetic20200513A58.2422.53-8.073.8630.5018.72
GMGeneral Moto20200513A4.742.450.320.582.131.87
GMANGoldman Sach20200513ETF14.634.943.142.721.802.22
GMBLEsports Ente20200513A146.0146.0729.1034.9112.4211.16
GMDAGamida Cell20200513A107.6530.3226.1127.013.313.33
GMEGameStop Cor20200513A24.3611.081.191.809.699.28
GMEDGLOBUS MEDIC20200513A15.873.961.621.882.332.08
GMFSPDR S&P Eme20200513ETF16.666.011.311.784.704.24
GMHIGores Metrop20200513A65.6129.501.6021.7727.967.73
GMLPGolar LNG Pa20200513A117.4647.1417.1724.4317.3622.71
GMOGeneral Moly20200513A183.3372.6256.2657.8916.5614.93
GMOMCambria Glob20200513ETF34.629.143.634.015.045.12
GMREGlobal Medic20200513A25.088.442.172.856.215.60
GMSGMS Inc.20200513A35.139.172.823.456.225.73
GNAFMicroSectors20200513ETN13.854.123.244.140.89-0.01
GNCGNC Holdings20200513A39.6646.1130.5637.0512.809.11
GNCAGenocea Bios20200513A103.9547.6925.6227.6120.3520.12
GNEGENIE ENERGY20200513A44.4910.07-0.120.219.999.87
GNKGENCO SHIPPI20200513A44.7714.818.088.566.276.25
GNLGlobal Net L20200513A22.996.892.183.994.712.90
GNLNGreenlane Ho20200513A164.44101.4694.40100.293.631.28
GNMAiShares GNMA20200513ETF21.088.791.976.106.812.68
GNMKGenMark Diag20200513A23.178.614.274.624.353.99
GNOMGlobal X Gen20200513ETF55.2317.9316.2316.091.701.84
GNPXGenprex, Inc20200513A68.9027.3516.1415.7311.3611.65
GNRSPDR S&P Glo20200513ETF15.124.803.894.510.910.30
GNRCGENERAC HOLD20200513A17.294.151.421.672.722.48
GNSSGenasys Inc.20200513A59.2019.8211.0713.547.496.27
GNTXGentex Corp20200513A6.156.915.075.161.841.76
GNTYGuaranty Ban20200513A400.0775.6754.0553.2312.4422.37
GNUSGenius Brand20200513A68.5936.4319.4026.3512.9710.09
GNWGenworth Fin20200513A35.6215.554.015.7411.549.87
GOGrocery Outl20200513A23.457.603.315.664.291.93
GOATVanEck Vecto20200513ETF84.0934.5834.0034.580.580.00
GOAUUS Global GO20200513ETF75.2119.2113.6414.855.304.36
GOEXGlobal X Gol20200513ETF83.5420.5818.4020.282.210.30
GOGLGolden Ocean20200513A37.0722.208.142.358.5719.79
GOGOGogo Inc.20200513A61.9532.4516.7216.629.0815.74
GOLDBarrick Gold20200513A3.911.640.350.121.281.52
GOLFAcushnet Hol20200513A17.154.811.742.243.062.56
GOODGladstone Co20200513A35.1814.363.183.5510.9610.88
GOOGAlphabet Inc20200513A9.942.370.941.291.431.08
GOOG LLAlphabet Inc20200513A7.611.940.150.631.791.31
GOOSCanada Goose20200513A14.914.241.651.472.572.77
GOROGold Resourc20200513A27.7712.104.878.936.823.15
GOSSGossamer Bio20200513A69.6419.905.165.4914.2114.54
GOVTiShares U.S.20200513ETF3.571.270.961.060.310.22
GPCGenuine Part20200513A10.542.901.651.511.261.39
GPIGroup 1 Auto20200513A52.3011.615.825.905.495.71
GPKGraphic Pack20200513A8.703.301.251.382.051.92
GPLGreat Panthe20200513A69.5145.8442.0944.302.361.62
GPMTGranite Poin20200513A33.2112.463.324.278.898.19
GPNGlobal Payme20200513A9.582.960.951.202.011.76
GPORGulfport Ene20200513A53.2228.146.922.6421.6225.73
GPREGreen Plains20200513A35.9310.590.363.299.307.30
GPRKGEOPARK LIMI20200513A61.2514.527.476.216.568.31
GPROGoPro, Inc.20200513A28.3213.439.038.324.395.11
GPSThe Gap, Inc20200513A14.508.200.991.547.236.70
GPXGP Strategie20200513A45.7924.9818.6222.050.822.92
GQREFlexShares G20200513ETF22.738.406.198.392.210.01
GRAW.R. Grace &20200513A17.034.281.671.562.582.73
GRAFGraf Industr20200513A29.8122.10-13.13-36.1336.5658.19
GRBKGreen Brick20200513A61.0714.775.415.178.469.62
GRCThe Gorman-R20200513A91.7421.8412.3212.919.178.94
GREKGlobal X MSC20200513ETF63.6118.3212.2212.055.616.26
GRESIQ ARB Globa20200513ETF38.749.927.027.592.892.32
GRIDFirst Trust20200513ETF23.1713.148.0311.782.311.36
GRIFGriffin Indu20200513A399.6780.3666.3454.2014.2926.35
GRILMuscle Maker20200513A409.39122.52109.89114.96-4.427.47
GRINGrindrod Shi20200513A306.4869.7458.3261.8612.587.94
GRMNGarmin Ltd20200513A8.051.970.480.491.491.49
GRNiPath Series20200513ETN186.5580.6980.6980.690.000.00
GRNBVanEck Vecto20200513ETF15.405.293.505.161.790.12
GRNQGreenpro Cap20200513A554.14304.73259.38287.1335.5517.71
GRNVGreenVision20200513A151.13
GROWUS Global In20200513A217.9544.9645.1440.16-5.114.79
GRPNGroupon, Inc20200513A93.1136.1122.8522.6612.7913.47
GRTSGritstone On20200513A119.6443.2329.4227.4512.5116.21
GRTXGalera Thera20200513A348.04118.7574.9390.7136.7028.48
GRUBGRUBHUB INC.20200513A12.635.884.444.141.391.74
GRWGGROW GENERAT20200513A82.3128.2517.7612.789.4115.48
GSGoldman Sach20200513A4.931.930.700.651.231.28
GSATGlobalstar,20200513A80.8742.0426.4327.5415.4614.58
GSBGlobalSCAPE,20200513A169.5459.3438.8340.6620.4619.01
GSBCGreat Southe20200513A133.0932.1719.0619.5912.0412.61
GSEUGoldman Sach20200513ETF30.4415.2815.2715.280.000.00
GSEWGoldman Sach20200513ETF13.916.253.433.472.822.78
GSHDGoosehead In20200513A76.1912.838.016.753.866.09
GSIEGoldman Sach20200513ETF9.043.413.193.310.230.11
GSITGSI Technolo20200513A73.5619.578.398.199.4311.39
GSJYGoldman Sach20200513ETF57.5227.9827.9827.980.000.00
GSKYGreenSky, In20200513A33.0620.526.135.3614.8215.33
GSLGlobal Ship20200513A136.6158.5426.0112.0729.8046.49
GSLCGoldman Sach20200513ETF6.702.052.151.95-0.110.10
GSMFerroglobe P20200513A95.67107.8432.1832.9728.7170.20
GSMGGlory Star N20200513A70.3773.0535.1651.2026.5820.98
GSPBarclays Ban20200513ETN182.2412.3111.4312.280.880.03
GSSGolden Star20200513A41.3230.0715.9019.225.0110.80
GSSCGS ActiveBet20200513ETF26.657.965.256.052.711.91
GSSTGoldman Sach20200513ETF12.333.973.973.970.000.00
GSUMGridsum Hold20200513A169.0866.0952.9743.7013.1522.46
GSVGold Standar20200513A31.1716.6313.5513.492.273.14
GSYInvesco Ultr20200513ETF2.120.870.770.770.100.10
GTGoodyear Tir20200513A16.398.13-0.200.188.327.96
GTEGran Tierra20200513A19.4515.2610.0710.134.695.04
GTECGreenland Te20200513A263.5645.2036.9236.928.268.26
GTESGates Indust20200513A26.457.463.924.043.403.42
GTHXG1 Therapeut20200513A49.2920.7710.705.399.7815.59
GTIMGood Times R20200513A389.02255.64142.13122.46122.40145.25
GTIPGoldman Sach20200513ETF11.803.283.283.280.000.00
GTLSChart Indust20200513A36.808.193.182.614.275.57
GTNGray Televis20200513A18.676.270.461.335.694.95
GTN AAGray Televis20200513A1511.06209.40186.43187.2622.3422.30
GTOInvesco Tota20200513ETF19.854.04-8.37-8.3712.4112.41
GTSTriple-S Man20200513A45.3811.125.425.205.525.92
GTTGTT Communic20200513A48.2914.501.796.449.228.05
GTXGarrett Moti20200513A25.2214.333.996.7710.337.56
GTYGetty Realty20200513A43.8812.004.025.876.646.12
GTYHGTY Technolo20200513A319.86101.4544.7451.4059.1852.19
GUDBSage ESG Int20200513ETF198.3899.0199.0199.010.000.00
GULFWisdomTree20200513ETF430.44154.77154.08154.020.690.76
GUNRFlexShares G20200513ETF4.462.652.412.470.240.18
GUREGulf Resourc20200513A310.3786.3772.9348.3117.1837.93
GURUGlobal X Gur20200513ETF71.0555.1543.7243.8511.5311.40
GUSHDirexion Dai20200513ETF9.443.263.652.16-0.401.10
GVGoldfield Co20200513A52.4618.6613.9515.974.582.71
GVAGranite Cons20200513A33.417.201.883.085.284.11
GVALCambria Glob20200513ETF26.996.936.376.540.560.38
GVIiShares Inte20200513ETF13.284.633.793.790.840.84
GVIPGoldman Sach20200513ETF17.984.592.853.811.750.79
GVPGSE Systems,20200513A369.9983.2482.7882.740.480.53
GWBGreat Wester20200513A27.546.832.102.024.134.82
GWGHGWG Holdings20200513A470.51190.98189.67189.551.411.43
GWREGUIDEWIRE SO20200513A17.133.962.342.141.621.82
GWRSGlobal Water20200513A124.8432.2419.7722.6110.969.63
GWWW.W. Grainge20200513A17.174.152.382.541.771.61
GWXSPDR S&P Int20200513ETF27.316.636.206.360.420.27
GXCSPDR S&P Chi20200513ETF21.827.235.136.352.090.87
GXFGlobal X FTS20200513ETF75.3518.7814.7314.734.054.05
GXGGlobal X MSC20200513ETF211.6123.6711.3713.3711.8310.30
GXGXGX Acquisito20200513A118.6840.120.310.3139.9739.97
GXTGGlobal X The20200513ETF145.1955.1955.1955.190.000.00
GYLDArrow Dow Jo20200513ETF324.29128.57128.34128.550.230.02
GYROGyrodyne, LL20200513A864.38
HHyatt Hotels20200513A14.783.620.090.413.533.22
HAHawaiian Hol20200513A19.297.162.791.874.355.28
HACKETFMG Prime20200513ETF19.626.978.889.10-1.91-2.13
HAEHaemonetics20200513A19.064.501.302.183.192.31
HAFCHanmi Financ20200513A41.1013.234.504.158.789.21
HAILSPDR S&P Ken20200513ETF34.8617.0816.2116.570.870.51
HAINHain Celesti20200513A10.253.98-0.080.113.983.87
HALHalliburton20200513A10.395.010.841.754.153.26
HALLHallmark Fin20200513A102.3046.8818.8024.0927.6722.96
HALOHalozyme The20200513A13.294.381.361.932.952.46
HAPVanEck Vecto20200513ETF41.957.447.717.44-0.270.00
HAPPHappiness Bi20200513A67.6023.1012.7413.7710.239.36
HARPHarpoon Ther20200513A182.6129.6317.1318.196.2611.36
HASHasbro, Inc.20200513A12.025.370.951.442.143.92
HASIHANNON ARMST20200513A16.947.021.732.015.315.04
HAUZXtrackers In20200513ETF44.1124.3914.1127.131.85-2.77
HAWXiShares Curr20200513ETF42.1918.1118.0017.180.110.93
HAYNHaynes Inter20200513A60.8918.319.589.967.808.35
HBANHuntington B20200513A13.535.982.102.223.873.76
HBBHamilton Bea20200513A166.7849.8236.2337.6811.2812.12
HBCPHome Bancorp20200513A296.0198.2490.6688.898.079.37
HBIHanesbrands,20200513A12.167.78-0.661.538.496.29
HBIOHarvard Bios20200513A111.9737.2224.3623.8210.5413.45
HBMHudbay Miner20200513A46.0917.1211.428.405.028.68
HBMDHoward Banco20200513A228.8557.53-20.6414.2275.4943.48
HBNCHorizon Banc20200513A39.3410.174.655.735.474.44
HBPHuttig Build20200513A587.64178.27151.75107.1031.8073.20
HBTHBT Financia20200513A146.3355.5642.0550.036.205.44
HCAHCA Healthca20200513A11.292.88-0.290.203.182.69
HCACHennessy Cap20200513A224.49473.93473.93473.930.000.00
HCAPHarvest Capi20200513A234.58358.63147.26146.25243.08242.35
HCATHealth Catal20200513A48.0911.727.446.282.095.41
HCCWarrior Met20200513A31.447.851.972.385.705.48
HCCHHL Acquisiti20200513A48.87
HCCIHeritage-Cry20200513A103.8843.9326.7125.8217.3718.54
HCCOHealthcare M20200513A170.99
HCFTHunt Compani20200513A197.8038.2725.6127.6410.8010.64
HCHCHC2 Holdings20200513A83.9630.0313.253.9316.4526.16
HCIHCI Group, I20200513A76.2717.939.199.778.118.18
HCKTHackett Grou20200513A34.8511.722.50-1.866.7213.50
HCRHi-Crush Inc20200513A46.3435.8730.5331.074.275.64
HCRBHartford Cor20200513ETF12.2926.8928.1128.11-1.22-1.22
HCSGHealthcare S20200513A15.332.840.230.632.582.20
HDHome Depot,20200513A3.821.220.170.151.051.07
HDAWXtrackers MS20200513ETF230.4334.3820.1823.2414.2411.17
HDEFXtrackers MS20200513ETF30.0312.595.035.037.607.60
HDGProShares He20200513ETF63.5913.8213.1113.110.710.71
HDGEAdvisorShare20200513ETF25.429.819.538.470.271.34
HDIVQraft AI-Enh20200513ETF38.0520.2716.9518.422.061.86
HDLBETRACS Month20200513ETN119.8926.0614.9924.4311.681.74
HDMVFirst Trust20200513ETF29.2310.939.8010.631.130.30
HDSHD Supply Ho20200513A11.223.010.67-0.201.983.21
HDSNHudson Techn20200513A225.9483.3670.4868.8713.6114.48
HDViShares Core20200513ETF2.290.96-0.300.021.270.95
HEHawaiian Ele20200513A12.373.140.370.622.742.52
HEARTurtle Beach20200513A38.3015.244.844.5510.2010.73
HEBTHebron Techn20200513A138.3448.9938.9935.1111.0013.98
HEDJWisdomTree E20200513ETF2.660.950.880.850.070.10
HEEMiShares Curr20200513ETF25.2613.0112.8411.450.171.55
HEESH&E Equipmen20200513A40.0720.845.856.0715.0114.96
HEFAiShares Curr20200513ETF3.951.620.340.431.281.19
HEIHEICO Corpor20200513A20.464.631.421.943.222.69
HEI AAHEICO CORP C20200513A24.194.403.243.651.150.75
HELEHelen Of Tro20200513A50.057.554.054.792.922.76
HELXFranklin Gen20200513ETF893.8575.7275.7275.720.000.00
HEPHolly Energy20200513A51.8812.676.306.455.496.22