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 Avg20200514A10.814.241.652.142.292.10
ETF_AvgVW ETF Avg20200514ETF3.282.411.681.740.700.67
ETN_AvgVW ETN Avg20200514ETN30.4412.309.3110.012.832.31
AAgilent Tech20200514A4.751.48-0.05-0.031.541.51
AAAlcoa Corpor20200514A14.968.641.302.617.366.05
AAAUPerth Mint P20200514ETF6.083.211.962.331.250.88
AADRAdvisorShare20200514ETF97.5530.5930.6030.59-0.010.00
AALAmerican Air20200514A11.377.715.145.082.022.64
AAMCAltisource A20200514A847.41189.27124.66146.2642.1943.88
AAMEAtlantic Ame20200514A549.99319.96316.25310.14-17.399.70
AANAaron's, Inc20200514A23.034.590.100.404.304.20
AAOIApplied Opto20200514A18.458.743.053.215.685.53
AAONAaon Inc20200514A36.6415.692.418.1413.417.61
AAPADVANCE AUTO20200514A13.042.961.101.621.861.34
AAPLApple Inc.20200514A1.180.660.240.300.420.35
AATAMERICAN ASS20200514A26.246.131.972.204.113.93
AAUAlmaden Mine20200514A109.6266.44-15.4112.7882.8054.34
AAWWAtlas Air Wo20200514A35.758.021.891.425.446.59
AAXJiShares MSCI20200514ETF1.810.680.170.200.510.48
AAXNAxon Enterpr20200514A22.557.381.373.985.993.40
ABAllianceBern20200514A34.3010.793.714.207.086.59
ABBVABBVIE INC.20200514A3.101.720.661.041.060.67
ABCAmerisourceB20200514A8.662.841.001.601.831.24
ABCBAmeris Banco20200514A36.5715.626.577.919.117.85
ABEOAbeona Thera20200514A46.8125.914.212.9921.7523.05
ABEQAbsolute Cor20200514ETF34.728.928.458.460.470.46
ABGAsbury Autom20200514A52.1310.073.175.256.394.82
ABIOARCA biophar20200514A417.70136.93130.77109.3510.3927.72
ABMABM Industri20200514A23.696.290.732.275.224.02
ABMDAbiomed Inc20200514A19.796.333.223.553.112.78
ABRArbor Realty20200514A22.1511.962.442.789.409.20
ABTAbbott Labor20200514A2.295.261.492.160.793.08
ABTXAllegiance B20200514A63.6119.501.604.9617.7614.56
ABUSArbutus Biop20200514A146.3455.9729.1217.4128.5138.76
ACAssociated C20200514A278.2880.2254.1346.7619.5733.36
ACAArcosa, Inc.20200514A40.219.804.925.524.884.28
ACADAcadia Pharm20200514A15.745.591.241.724.363.88
ACAMAcamar Partn20200514A173.7072.9956.5256.5216.5716.57
ACBAurora Canna20200514A32.4313.597.668.895.804.70
ACBIAtlantic Cap20200514A85.2723.8510.2611.8811.2112.00
ACCAmerican Cam20200514A10.152.740.450.892.291.85
ACCOAcco Brands20200514A29.307.292.662.194.595.10
ACELAccel Entert20200514A88.5914.699.7310.684.784.01
ACERAcer Therape20200514A175.7278.4350.8944.069.6634.08
ACESALPS Clean E20200514ETF22.8335.691.855.5835.6331.70
ACGLArch Capital20200514A9.225.380.672.374.753.02
ACHCAcadia Healt20200514A26.585.130.910.793.814.33
ACHVAchieve Life20200514A184.1285.7069.3070.2214.6515.47
ACIAAcacia Commu20200514A3.562.590.961.161.641.44
ACIOAptus Collar20200514ETF31.8912.7912.2210.760.562.02
ACIUAC Immune SA20200514A113.9631.0815.1317.8112.0313.29
ACIWACI Worldwid20200514A18.457.384.033.993.343.42
ACLSAxcelis Tech20200514A30.7112.683.654.099.108.68
ACMAecom20200514A9.454.060.010.554.063.52
ACMRACM Research20200514A31.188.581.913.146.555.45
ACNAccenture PL20200514A5.641.780.640.641.131.13
ACNBACNB Corp20200514A293.5981.8461.8167.9615.5513.91
ACORAcorda Thera20200514A65.7429.2322.6524.564.454.67
ACREAres Commerc20200514A44.4715.235.003.819.9311.49
ACRSAclaris Ther20200514A112.4162.6646.7246.7212.7215.88
ACRXAcelRx Pharm20200514A72.4134.3215.4519.2115.6715.14
ACSGXtrackers MS20200514ETF52.5039.4957.1539.49-17.580.00
ACSIAmerican Cus20200514ETF19.7979.407.5488.38-3.22-8.90
ACSTAcasti Pharm20200514A83.5440.0319.2536.2112.543.81
ACTAdvisorShare20200514ETF103.4319.8719.2819.130.600.75
ACTGAcacia Resea20200514A47.8723.904.291.4719.9722.63
ACTTAct II Globa20200514A19.308.738.738.730.000.00
ACUAcme United20200514A238.4872.3544.8646.761.1424.78
ACWFiShares Edge20200514ETF49.3528.5928.1828.120.410.48
ACWIiShares MSCI20200514ETF1.520.710.140.150.580.56
ACWViShares Edge20200514ETF4.881.370.940.780.430.60
ACWXiShares MSCI20200514ETF2.591.831.861.33-0.030.50
ACYAeroCentury20200514A436.60136.17113.48124.1422.2612.11
ADBEAdobe Inc.20200514A5.511.500.540.250.961.25
ADCAgree Realty20200514A24.615.712.672.843.042.87
ADESAdvanced Emi20200514A63.6130.4214.6415.0715.9715.60
ADIAnalog Devic20200514A7.462.350.921.041.421.31
ADILAdial Pharma20200514A343.6086.4982.2059.914.7426.53
ADMArcher Danie20200514A4.483.01-0.351.593.361.42
ADMAADMA Biologi20200514A40.4118.445.454.4512.1513.98
ADMEAptus Behavi20200514ETF24.068.828.649.40-0.28-0.58
ADMPAdamis Pharm20200514A135.8961.8650.4146.8010.2515.04
ADMSAdamas Pharm20200514A66.4135.5519.109.8416.0225.77
ADNTAdient plc O20200514A22.667.993.383.764.594.24
ADPAutomatic Da20200514A6.482.330.690.821.651.51
ADPTAdaptive Bio20200514A38.419.823.936.665.883.16
ADREInvesco BLDR20200514ETF40.206.074.725.731.350.35
ADROAduro Biotec20200514A70.0829.6211.9712.2817.3317.50
ADSAlliance Dat20200514A22.226.441.972.634.433.81
ADSKAutodesk Inc20200514A10.562.990.981.292.001.69
ADSWAdvanced Dis20200514A3.201.310.460.610.870.70
ADTADT Inc.20200514A17.677.872.002.445.875.42
ADTNAdtran Inc20200514A36.4222.5612.9213.539.319.17
ADUSAddus HomeCa20200514A55.4311.562.982.857.347.68
ADVMAdverum Biot20200514A33.4514.585.195.699.439.04
ADXSAdvaxis, Inc20200514A53.8791.5470.7478.7623.2613.18
AEAdams Resour20200514A674.34195.75176.65186.48-0.068.92
AEEAmeren Corpo20200514A7.322.140.660.651.471.49
AEGNAegion Corp20200514A77.6527.0713.0213.1613.3514.00
AEHRAehr Test Sy20200514A284.0180.0270.2140.33-2.6639.31
AEISAdvanced Ene20200514A48.4515.159.958.535.216.63
AELAmerican Equ20200514A20.955.080.921.524.013.56
AEMAgnico Eagle20200514A7.012.020.270.651.751.37
AEMDAETHLON MEDI20200514A142.9438.6732.8230.134.938.54
AEOAmerican Eag20200514A13.825.590.030.325.525.27
AEPAmerican Ele20200514A4.111.391.000.840.400.55
AERAercap Holdi20200514A21.045.29-0.071.255.094.04
AERIAerie Pharma20200514A27.9313.281.752.504.4710.66
AESAES Corporat20200514A8.823.981.061.052.922.93
AESEAllied Espor20200514A228.33125.4869.5983.9538.6341.56
AESRAnfield U.S.20200514ETF40.68169.9317.61167.051.932.80
AEYADDvantage T20200514A165.29170.9530.7991.845.2574.26
AEYEAudioEye, In20200514A290.88101.79107.9272.68-3.5528.92
AEZSAeterna Zent20200514A147.0599.9368.59108.550.75-8.94
AFCAllied Capit20200514A101.3825.5322.4322.973.032.56
AFGAmerican Fin20200514A22.1111.09-19.04-5.1130.2216.26
AFHAtlas Financ20200514A478.72282.52142.38228.0849.1754.85
AFIArmstrong Fl20200514A115.3549.0326.8030.2714.9818.77
AFIFAnfield Univ20200514ETF65.6626.7026.7026.700.000.00
AFINAmerican Fin20200514A90.7339.4229.6929.489.719.96
AFKVanEck Vecto20200514ETF112.0938.7434.3242.35-0.20-3.51
AFLAflac Inc.20200514A4.352.251.210.871.051.38
AFLGFirst Trust20200514ETF19.612.950.380.382.572.57
AFMCFirst Trust20200514ETF42.159.629.629.620.000.00
AFMDAffimed N.V.20200514A52.6522.076.226.8715.2815.22
AFSMFirst Trust20200514ETF47.1710.5110.5110.510.000.00
AFTYPacer CSOP F20200514ETF36.4012.9010.1810.182.722.72
AFYAAfya Limited20200514A138.7018.129.1011.607.506.54
AGFIRST MAJEST20200514A13.586.132.301.933.824.18
AGBAAGBA Acquisi20200514A2450.04347.52347.52347.520.000.00
AGCOAGCO Corpora20200514A20.276.481.682.134.774.37
AGEAgeX Therape20200514A85.5938.4933.3331.044.267.43
AGENAgenus Inc.20200514A43.4820.097.897.6412.1112.44
AGFSAgroFresh So20200514A178.26215.17134.41137.3989.1980.55
AGGiShares Core20200514ETF0.880.260.230.240.030.01
AGGPIQ Enhanced20200514ETF39.17304.7311.8328.710.00247.66
AGGYWisdomTree Y20200514ETF8.862.642.012.200.630.44
AGIAlamos Gold20200514A12.565.331.521.503.813.82
AGIOAgios Pharma20200514A27.987.91-0.531.747.276.16
AGLEAeglea BioTh20200514A63.7822.686.9510.4315.4012.36
AGMFederal Agri20200514A114.8632.5217.3521.1411.5311.38
AGM AAFederal Agri20200514A63.24363.70363.70363.700.000.00
AGMHAGM Group Ho20200514A126.8026.3125.9326.090.380.22
AGNCAGNC Investm20200514A8.313.880.100.463.783.42
AGNDWisdomTree T20200514ETF225.6077.2277.2277.220.000.00
AGOAssured Guar20200514A14.763.570.190.563.383.01
AGRAvangrid, In20200514A12.442.180.830.661.341.52
AGROADECOAGRO S.20200514A45.2418.058.449.457.708.63
AGRXAgile Therap20200514A39.6018.815.964.3112.8514.52
AGSPlayAGS, Inc20200514A79.5630.2320.6823.235.846.97
AGTiShares MSCI20200514ETF41.2312.9714.2612.97-1.300.00
AGTCApplied Gene20200514A78.9956.0746.1148.0710.688.09
AGXArgan, Inc20200514A50.3610.352.943.566.606.80
AGYSAgilysys, In20200514A50.4716.703.501.6510.2215.01
AGZiShares Agen20200514ETF15.774.063.954.020.110.04
AGZDWisdomTree T20200514ETF39.2912.6712.8712.87-0.20-0.20
AHCA.H. Belo Co20200514A154.8171.9048.9757.2626.1814.71
AHCOAdaptHealth20200514A184.1464.9630.604.8746.3460.90
AHHArmada Hoffl20200514A29.478.911.153.296.615.63
AHPIAllied Healt20200514A125.3134.8926.1826.706.278.18
AHTAshford Hosp20200514A20.8113.984.358.846.025.14
AIArlington As20200514A64.7124.4512.3110.6410.4413.80
AIAiShares Asia20200514ETF19.965.264.384.660.880.60
AIEQAI Powered E20200514ETF57.1115.5415.0615.200.470.33
AIGAmerican Int20200514A7.443.57-1.26-1.774.845.36
AIHSSenmiao Tech20200514A660.98223.23221.15221.152.122.11
AIIQAI Powered I20200514ETF88.0347.7347.7347.730.000.00
AIKIAIkido Pharm20200514A73.7438.1428.6328.759.399.45
AIMAIM ImmunoTe20200514A38.9015.436.759.418.106.03
AIMCAltra Indust20200514A37.3612.514.656.767.945.85
AIMTAimmune Ther20200514A20.458.300.221.478.006.86
AINAlbany Inter20200514A35.987.152.823.714.313.44
AINCAshford Inc.20200514A769.32224.36195.35195.1138.2030.04
AINVApollo Inves20200514A43.2014.626.817.567.607.07
AIQGlobal X Fut20200514ETF66.5315.0014.2014.270.800.73
AIRAAR Corp.20200514A51.1812.392.945.678.896.72
AIRGAirgain, Inc20200514A142.9134.2723.9023.409.1010.89
AIRIAir Industri20200514A176.2882.9081.9683.860.07-0.97
AIRRFirst Trust20200514ETF22.2910.017.168.022.711.98
AIRTAir T Inc20200514A576.35198.15175.80180.7127.4418.05
AITApplied Indu20200514A39.318.812.744.564.644.24
AIVApartment In20200514A10.312.820.171.262.241.56
AIZAssurant, In20200514A15.495.491.962.243.543.26
AJGArthur J. Ga20200514A8.923.541.632.151.431.39
AJRDAerojet Rock20200514A20.824.601.322.193.252.41
AJXGreat Ajax C20200514A37.7820.743.134.3715.9016.46
AKAMAkamai Techn20200514A7.652.331.261.391.060.94
AKBAAkebia Thera20200514A16.505.150.730.474.374.68
AKCAAkcea Therap20200514A58.7320.194.1210.4211.259.79
AKERAkers Biosci20200514A92.4340.9812.1516.7027.6526.44
AKRAcadia Realt20200514A28.0910.934.884.655.986.29
AKROAkero Therap20200514A145.7737.4924.1522.3511.1315.12
AKRXAkorn, Inc.20200514A36.5622.538.6214.2110.348.31
AKTSAKOUSTIS TEC20200514A25.4111.555.806.295.755.26
ALAir Lease Co20200514A19.954.710.381.064.313.65
ALACAlberton Acq20200514A279.0730.0430.0430.040.000.00
ALBAlbemarle Co20200514A10.423.303.232.110.071.19
ALBOAlbireo Phar20200514A118.9729.5417.3717.027.8312.47
ALCAlcon Inc. O20200514A11.4122.9421.7221.871.221.07
ALCOAlico Inc20200514A286.1172.2148.5641.3713.6231.22
ALDXAldeyra Ther20200514A74.3126.7015.418.989.8217.72
ALEALLETE, Inc.20200514A19.395.332.432.862.892.48
ALECAlector, Inc20200514A65.1221.226.958.877.0811.97
ALEXAlexander &20200514A30.8211.335.025.706.235.67
ALFAAlphaClone A20200514ETF43.7416.2613.6713.672.602.60
ALGAlamo Group,20200514A107.7720.287.557.6710.9012.63
ALGNAlign Techno20200514A18.744.531.712.022.782.51
ALGTAllegiant Tr20200514A43.5812.964.585.137.927.84
ALIMAlimera Scie20200514A411.35245.14246.19237.493.967.67
ALJJALJ Regional20200514A376.03135.37113.6799.7332.1036.45
ALKAlaska Air G20200514A12.914.311.141.462.452.86
ALKSAlkermes Inc20200514A14.585.58-0.891.535.094.03
ALLThe Allstate20200514A7.802.830.330.442.502.39
ALLEAllegion Pub20200514A12.102.610.531.202.081.42
ALLKAllakos Inc.20200514A57.2518.036.933.736.2214.21
ALLOAllogene The20200514A30.449.373.846.285.293.10
ALLTAllot Ltd. O20200514A49.3720.758.058.3411.8312.44
ALLYAlly Financi20200514A7.653.480.291.183.202.30
ALNAAllena Pharm20200514A136.38128.85112.0696.4031.1233.61
ALNYAlnylam Phar20200514A24.4512.514.259.458.243.05
ALOAlio Gold In20200514A77.1539.3132.5322.873.4016.37
ALOTAstroNova, I20200514A328.7196.0671.9756.3723.1041.42
ALPNAlpine Immun20200514A757.08275.27249.66265.188.0110.04
ALRMAlarm.com Ho20200514A27.505.432.232.583.152.85
ALRNAileron Ther20200514A96.7775.1843.7839.187.7435.10
ALRSAlerus Finan20200514A272.1554.0532.5433.0120.9021.04
ALSKAlaska Commu20200514A70.6025.8616.0415.299.7810.60
ALSNALLISON TRAN20200514A9.693.290.590.892.682.40
ALTAltimmune, I20200514A36.1417.223.343.5712.9413.71
ALTGAlta Equipme20200514A131.9952.7235.4644.2414.788.59
ALTMAltus Midstr20200514A93.8940.9720.3225.8513.4215.12
ALTRAltair Engin20200514A39.287.761.992.025.215.74
ALTSProShares Mo20200514ETF68.3425.5923.5417.932.047.64
ALTYGlobal X Sup20200514ETF76.4734.3923.9830.0510.454.35
ALUSAlussa Energ20200514A62.588.895.855.853.043.04
ALVAutoliv, Inc20200514A18.543.430.831.102.602.32
ALXAlexander's20200514A84.5233.0926.1331.82-2.88-3.67
ALXNAlexion Phar20200514A8.313.210.811.502.401.71
ALYAAlithya Grou20200514A235.2087.5289.2889.28-1.75-1.75
AMAntero Midst20200514A28.2111.542.184.827.626.70
AMAGAMAG Pharmac20200514A32.099.303.584.215.615.11
AMALAmalgamated20200514A189.9240.9324.9924.4710.0916.45
AMATApplied Mate20200514A4.401.770.960.950.800.82
AMBAAmbarella, I20200514A27.019.181.712.904.246.26
AMBCAmbac Financ20200514A20.465.265.976.41-0.87-1.22
AMCAMC ENTERTAI20200514A24.8420.733.618.8716.2312.02
AMCAiShares Russ20200514ETF27.779.7910.039.79-0.240.00
AMCIAMCI Acquisi20200514A27.304.914.894.890.000.02
AMCRAmcor plc Or20200514A11.514.611.241.563.373.05
AMCXAMC Networks20200514A18.617.360.512.986.014.41
AMDAdvanced Mic20200514A1.930.820.250.250.570.57
AMEAmetek, Inc.20200514A9.442.661.121.461.541.20
AMEDAmedisys Inc20200514A34.527.093.693.733.953.58
AMEHApollo Medic20200514A124.8347.1921.9418.7825.8329.11
AMGAffiliated M20200514A29.767.061.872.445.024.62
AMGNAmgen Inc20200514A6.255.444.204.081.241.36
AMHAMERICAN HOM20200514A6.692.540.721.001.821.55
AMHCAmplitude He20200514A257.6029.6829.6829.680.000.00
AMJJP Morgan Al20200514ETN8.473.411.411.042.002.37
AMKAssetMark Fi20200514A180.3030.6620.6921.554.929.09
AMKRAmkor Techno20200514A11.447.590.413.787.203.81
AMLPAlerian MLP20200514ETF21.5511.667.336.584.335.07
AMNAMN Healthca20200514A24.515.841.802.784.043.06
AMNBAmerican Nat20200514A354.4891.0666.9269.2120.0521.89
AMOMQraft AI-Enh20200514ETF38.4531.2226.8524.114.607.11
AMOTAllied Motio20200514A121.5030.3017.9516.8410.8713.47
AMPAmeriprise F20200514A18.363.590.721.362.862.23
AMPEAmpio Pharma20200514A64.0833.6828.7230.253.022.15
AMPHAmphastar Ph20200514A20.749.993.073.567.076.59
AMPYAmplify Ener20200514A110.5574.5062.4560.9210.7813.80
AMRBAmerican Riv20200514A443.06146.64140.85148.943.09-2.36
AMRCAmeresco, In20200514A44.5210.784.335.604.975.18
AMRHAmeri Holdin20200514A596.75190.82189.06165.9417.5624.90
AMRKA-Mark Preci20200514A152.2432.1118.9418.8012.5813.32
AMRSAmyris Inc.20200514A32.9714.453.283.4111.1311.03
AMRXAmneal Pharm20200514A25.3710.130.991.348.768.78
AMSAmerican Sha20200514A143.6462.9451.9954.29-0.078.43
AMSCAmerican Sup20200514A53.0918.0311.0311.346.706.69
AMSFAMERISAFE, I20200514A39.7411.745.616.516.065.24
AMSW AAAmerican Sof20200514A54.5115.117.959.296.715.80
AMTAmerican Tow20200514A7.452.781.271.611.511.17
AMTBAmerant Banc20200514A302.4575.5674.8064.392.9411.12
AMTB BBAmerant Banc20200514A825.16356.16356.16356.160.000.00
AMTDTD Ameritrad20200514A3.732.731.801.510.931.22
AMTXAemetis, Inc20200514A157.9754.0848.6939.214.8014.78
AMUETRACS Aleri20200514ETN88.1924.7619.6820.255.074.50
AMUBETRACS Aleri20200514ETN49.3917.4216.4127.751.88-10.35
AMWDAmerican Woo20200514A79.8617.4813.6812.682.994.81
AMZAInfraCap MLP20200514ETF97.1618.2013.9713.573.564.62
AMZNAmazon.Com I20200514A7.631.960.811.231.090.77
ANAutoNation,20200514A22.935.622.342.943.262.69
ANABAnaptysBio,20200514A40.1927.074.692.6924.0526.31
ANATAmerican Nat20200514A181.8739.8128.4726.9310.1713.48
ANDAAndina Acqui20200514A78.9039.4539.4539.450.000.00
ANDEAndersons In20200514A41.0414.253.672.397.7411.83
ANETArista Netwo20200514A13.442.821.661.431.161.39
ANFAbercrombie20200514A12.5218.1414.2516.162.822.00
ANGIANGI Homeser20200514A13.327.53-0.49-0.385.367.86
ANGLVanEck Vecto20200514ETF11.709.466.637.842.851.64
ANGOAngioDynamic20200514A52.7922.038.828.5713.4813.90
ANHAnworth Mort20200514A74.6131.3118.9810.7710.8820.52
ANIKAnika Therap20200514A60.0219.409.209.499.719.94
ANIPANI Pharmace20200514A92.6928.5511.5610.1716.1218.44
ANIXAnixa Biosci20200514A112.3844.7237.7941.924.912.80
ANSSAnsys Inc20200514A14.873.470.911.612.551.86
ANTMANTHEM, INC.20200514A11.232.971.311.421.661.55
ANVSAnnovis Bio,20200514A199.3960.2461.2846.930.6613.14
ANYSphere 3D Co20200514A241.9298.5082.1086.087.6012.52
AOAiShares Core20200514ETF19.245.064.464.470.590.59
AOBCAmerican Out20200514A22.207.673.015.834.641.83
AOKiShares Core20200514ETF10.323.192.412.510.780.68
AOMiShares Core20200514ETF15.095.514.995.150.530.36
AONAon plc Clas20200514A9.522.620.470.772.151.84
AORiShares Core20200514ETF13.493.433.173.180.270.25
AOSA.O. Smith C20200514A6.892.311.161.251.161.06
AOSLAlpha and Om20200514A37.9215.753.772.3211.9613.68
APAmpco-Pittsb20200514A89.3534.3715.7815.8217.7718.54
APAApache Corpo20200514A10.866.88-0.863.307.713.59
APAMARTISAN PART20200514A21.365.91-0.061.425.844.49
APDAir Products20200514A8.873.961.782.012.191.95
APDNApplied DNA20200514A36.7414.844.965.948.848.90
APEIAmerican Pub20200514A85.0218.279.067.358.4510.92
APENApollo Endos20200514A1183.12182.95146.4999.7215.1082.63
APEXApex Global20200514A404.04104.1475.0677.2628.4827.11
APHAmphenol Cor20200514A9.392.031.341.140.690.89
APHAAphria Inc.20200514A33.7915.457.808.217.527.23
APLEApple Hospit20200514A13.866.980.712.085.474.91
APLSApellis Phar20200514A23.748.442.543.105.855.35
APLTApplied Ther20200514A140.1233.8817.9822.2413.8311.64
APMAptorum Grou20200514A414.34107.1089.1077.0219.7530.08
APOApollo Globa20200514A12.6010.314.656.115.714.23
APOGApogee Enter20200514A34.3711.983.834.287.967.76
APPFAppFolio, In20200514A64.3814.564.123.1910.2311.36
APPNAppian Corpo20200514A24.186.492.832.883.613.61
APPSDigital Turb20200514A19.2612.172.594.335.307.78
APREAprea Therap20200514A266.1268.2151.0450.1513.2017.98
APRNBlue Apron H20200514A45.9816.6010.959.974.656.63
APTAlpha Pro Te20200514A35.3711.885.378.426.283.47
APTOAptose Biosc20200514A36.8527.9213.9513.2114.0814.77
APTSPreferred Ap20200514A29.258.651.342.497.286.16
APTVAptiv PLC20200514A17.355.411.611.963.793.46
APTXAptinyx Inc.20200514A113.8755.5941.0425.2313.7131.80
APVOAptevo Thera20200514A111.8637.2828.4627.807.289.47
APWCAsia Pacific20200514A352.79134.16134.16134.160.000.00
APXTApex Technol20200514A114.020.25-0.26-0.260.510.51
APYApergy Corpo20200514A38.9521.4818.1318.163.093.33
APYXApyx Medical20200514A110.2743.2736.1526.377.1217.38
AQBAquaBounty T20200514A143.1541.3235.6435.634.955.70
AQMSAqua Metals,20200514A198.42126.32104.73117.3925.798.90
AQNAlgonquin Po20200514A9.094.051.601.642.462.41
AQSTAquestive Th20200514A58.1136.2719.3728.997.407.25
AQUAEvoqua Water20200514A24.587.722.243.804.384.01
ARANTERO RESOU20200514A40.9116.445.623.9110.5112.52
ARAAmerican Ren20200514A84.3323.956.857.9116.3416.03
ARAVAravive, Inc20200514A99.0431.038.477.6723.3923.75
ARAYAccuray Inco20200514A58.9427.5813.807.9313.2619.72
ARCARC Document20200514A271.09167.05155.09152.0112.8715.32
ARCBArcBest Corp20200514A39.1411.044.384.496.156.59
ARCCAres Capital20200514A9.794.46-1.273.285.741.18
ARCEArco Platfor20200514A128.6222.3812.3211.649.1010.79
ARCHArch Coal, I20200514A68.4816.495.978.489.618.02
ARCMArrow Reserv20200514ETF189.0820.5320.5320.530.000.00
ARCOARCOS DORADO20200514A41.2217.3511.408.944.588.40
ARCTArcturus The20200514A72.3730.1710.4210.2119.5620.26
ARDArdagh Group20200514A83.1624.3410.9912.2612.2112.08
ARDSAridis Pharm20200514A1116.13143.28153.68125.182.7918.04
ARDXArdelyx, Inc20200514A32.6313.307.657.905.615.40
AREAlexandria R20200514A12.833.460.642.212.111.25
ARECAMERICAN RES20200514A663.48170.05190.4255.60-0.29112.64
ARESAres Managem20200514A19.783.370.060.153.283.23
ARGOArgo Group I20200514A47.3211.724.464.036.787.68
ARGTGlobal X MSC20200514ETF123.0433.7025.1125.948.637.84
ARIAPOLLO COMME20200514A18.919.732.413.047.096.69
ARKFARK Fintech20200514ETF11.784.975.204.63-0.230.34
ARKGARK Genomic20200514ETF34.639.288.868.030.421.24
ARKKARK Innovati20200514ETF20.476.896.046.190.850.70
ARKQARK Autonomo20200514ETF35.979.719.6110.470.10-0.76
ARKRArk Restaura20200514A799.41422.42510.31441.870.00-19.58
ARKWARK Next Gen20200514ETF14.244.533.714.020.820.51
ARLAmerican Rea20200514A670.33150.74133.61152.547.77-2.06
ARLOArlo Technol20200514A59.7425.2512.117.239.9817.97
ARLPAlliance Res20200514A55.7222.3111.6710.2210.6612.30
ARMKARAMARK20200514A17.275.962.603.233.152.74
ARMPArmata Pharm20200514A217.2350.8335.2435.3215.6015.52
ARMRArmor US Equ20200514ETF61.7534.6123.9624.8410.709.82
ARNAArena Pharma20200514A24.639.403.893.545.515.88
ARNCArconic Corp20200514A21.376.843.373.683.403.16
AROCArchrock Inc20200514A21.719.061.773.997.245.06
AROWArrow Financ20200514A174.5042.0019.4415.7320.2026.27
ARPOAerpio Pharm20200514A84.4470.5337.6642.239.7127.98
ARQTArcutis Biot20200514A384.6421.5315.9515.364.576.18
ARRARMOUR Resid20200514A15.458.100.710.717.367.42
ARTLArtelo Biosc20200514A289.87125.6781.2174.7153.2552.55
ARTN AAArtesian Res20200514A86.2020.919.6310.9110.7510.00
ARTWArts-Way Man20200514A436.7494.4394.4394.430.000.00
ARVNArvinas, Inc20200514A41.3810.435.596.252.364.17
ARWArrow Electr20200514A17.213.891.571.772.322.13
ARWRArrowhead Re20200514A28.3613.085.266.037.787.13
ARYAARYA Science20200514A109.0316.1914.0612.741.183.44
ASBAssociated B20200514A9.474.621.802.222.772.40
ASCARDMORE SHIP20200514A50.5613.967.137.026.656.95
ASEAGlobal X FTS20200514ETF148.8330.6629.3629.810.000.84
ASETFlexShares R20200514ETF19.205.404.984.980.420.42
ASFIAsta Funding20200514A70.9141.2141.3041.30-0.09-0.09
ASGNASGN Incorpo20200514A27.334.66-2.26-0.836.895.49
ASHAshland Glob20200514A19.254.380.981.283.403.10
ASHRXtrackers Ha20200514ETF3.652.571.521.641.050.93
ASHSXtrackers Ha20200514ETF27.068.115.605.912.512.19
ASHXXtrackers MS20200514ETF93.0554.6554.6554.650.000.00
ASIXAdvanSix Inc20200514A66.6612.505.547.265.115.23
ASMAvino Silver20200514A99.4143.8632.9134.049.909.84
ASMBAssembly Bio20200514A54.4616.598.359.267.367.33
ASNAAscena Retai20200514A94.4738.4227.2520.538.6717.66
ASPNAspen Aeroge20200514A91.4627.7021.7721.635.636.12
ASPSAltisource P20200514A112.6533.7226.0120.475.6313.26
ASPUASPEN GROUP,20200514A76.7327.2820.797.736.9219.58
ASRTAssertio The20200514A90.1233.0327.6026.364.556.69
ASRVAmeriServ Fi20200514A465.16147.11132.00126.170.1819.29
ASTCAstrotech Co20200514A128.5467.9721.5152.2326.6515.68
ASTEAstec Indust20200514A58.8016.764.418.537.508.24
ASURAsure Softwa20200514A78.1941.6624.7627.9016.0013.81
ASYSAmtech Syste20200514A72.3220.0715.3512.803.977.26
ATAtlantic Pow20200514A54.4329.1515.8012.655.5216.44
ATCOAtlas Corp.20200514A58.2823.0210.408.4411.7914.57
ATCXAtlas Techni20200514A367.6577.2948.8058.8228.7318.62
ATECAlphatec Hol20200514A53.3638.8917.1720.8222.8318.85
ATENA10 NETWORKS20200514A31.0011.016.025.774.845.24
ATEST CCTest Symbol20200514A28.828.328.308.300.020.02
ATEST GGTEST SYMBOL20200514A26.597.067.037.080.03-0.02
ATEXAnterix Inc.20200514A51.8514.456.015.447.609.01
ATGEAdtalem Glob20200514A28.846.743.063.663.683.08
ATHAthene Holdi20200514A17.223.15-0.080.263.212.89
ATHXAthersys, In20200514A36.5219.4115.4312.373.477.06
ATIAllegheny Te20200514A22.049.335.296.324.023.01
ATIFATIF Holding20200514A246.58151.46111.55109.1242.5743.50
ATKRAtkore Inter20200514A33.368.402.863.505.514.90
ATLCAtlanticus H20200514A546.39124.60106.89101.6223.1224.31
ATLOAMES Nationa20200514A167.9744.3625.2215.6917.6528.98
ATMPiPath Select20200514ETF30.5610.709.729.460.831.25
ATNIATN Internat20200514A130.4034.7722.9321.1411.4513.69
ATNMActinium Pha20200514A47.4543.0135.1736.022.206.96
ATNXAthenex, Inc20200514A39.2111.242.623.907.777.34
ATOAtmos Energy20200514A10.912.780.951.171.831.62
ATOMAtomera Inco20200514A99.4734.2522.0324.1210.5510.13
ATOSAtossa Thera20200514A140.1888.8289.5372.686.2316.21
ATRAptarGroup,20200514A18.395.162.472.952.692.21
ATRAAtara Biothe20200514A41.3213.044.558.566.174.46
ATRCAtriCure, In20200514A18.665.001.041.953.923.05
ATRIAtrion Corp20200514A5.186.428.565.020.000.46
ATROAstronics Co20200514A55.8716.674.349.627.667.04
ATRSAntares Phar20200514A41.5318.547.125.5411.1713.03
ATSGAir Transpor20200514A24.5911.084.166.346.974.76
ATTOAtento S.A.20200514A276.34196.11165.63139.0545.1362.46
ATUSAltice USA,20200514A5.252.430.23-0.082.192.50
ATVIActivision B20200514A2.762.230.070.340.951.89
ATXIAvenue Thera20200514A180.7854.3233.9439.6516.5114.70
AUBAtlantic Uni20200514A37.4213.442.605.9610.837.53
AUBNAuburn Natio20200514A762.32166.11187.70165.41-21.080.70
AUDCAudioCodes L20200514A25.097.303.452.883.824.48
AUGAuryn Resour20200514A120.8741.1527.6525.2313.0215.93
AUMNGolden Miner20200514A117.7461.3353.9250.696.6110.67
AUPHAurinia Phar20200514A22.887.683.423.984.233.71
AUSFGlobal X Ada20200514ETF48.5614.0813.9914.050.090.04
AUTOAutoWeb, Inc20200514A240.30134.15128.46128.85-2.515.14
AUYYamana Gold,20200514A19.368.270.381.117.887.16
AVAAvista Corpo20200514A16.854.090.610.933.493.16
AVAVAeroVironmen20200514A40.4113.915.145.408.808.58
AVBAvalonBay Co20200514A10.773.541.321.832.221.71
AVCOAvalon Globo20200514A77.8551.9743.3042.088.8110.01
AVCTAmerican Vir20200514A186.6881.9362.8763.0219.5819.39
AVDAmerican Van20200514A49.1810.014.855.053.634.95
AVDEAvantis Inte20200514ETF32.468.177.277.640.910.53
AVDVAvantis Inte20200514ETF35.394.563.003.631.570.94
AVEMAvantis Emer20200514ETF21.4911.0415.2915.58-4.26-4.56
AVEOAVEO Pharmac20200514A78.5920.9911.366.828.3214.16
AVGOBroadcom Inc20200514A8.552.400.971.011.441.39
AVGRAvinger, Inc20200514A90.8058.5646.6644.879.2013.75
AVIDAvid Technol20200514A41.6313.988.476.965.037.02
AVLRAvalara, Inc20200514A30.196.662.373.334.223.33
AVNSAvanos Medic20200514A33.188.194.174.173.994.01
AVNWAviat Networ20200514A251.74102.2176.7383.091.2218.79
AVROAVROBIO, Inc20200514A115.0936.73-7.79-3.4043.5840.64
AVTAvnet, Inc.20200514A16.744.430.841.892.482.54
AVTRAvantor, Inc20200514A16.774.59-0.590.665.163.93
AVUSAvantis U.S.20200514ETF13.496.994.004.183.012.83
AVUVAvantis U.S.20200514ETF28.769.119.119.390.00-0.28
AVXLAnavex Life20200514A61.0819.578.247.9210.5911.67
AVYAvery Dennis20200514A17.654.321.481.752.832.57
AVYAAvaya Holdin20200514A16.755.091.651.473.413.62
AWAYETFMG Travel20200514ETF92.4422.4920.7521.811.750.68
AWIArmstrong Wo20200514A22.703.671.601.432.002.25
AWKAmerican Wat20200514A10.863.110.841.252.271.86
AWRAmerican Sta20200514A20.454.580.991.133.593.45
AWREAware Inc20200514A397.27339.91237.76282.28113.6860.02
AWTMAware Ultra-20200514ETF25.103.373.373.370.000.00
AWXAvalon Holdi20200514A237.1358.4249.9655.147.063.29
AXAxos Financi20200514A37.238.093.043.674.974.43
AXASAbraxas Petr20200514A27.5434.3727.4728.394.986.04
AXDXAccelerate D20200514A49.0915.513.364.067.2911.33
AXEAnixter Inte20200514A14.773.831.081.372.752.46
AXGNAxogen, Inc.20200514A45.7214.315.055.599.038.77
AXGTAxovant Gene20200514A125.7440.2622.4323.389.3616.82
AXJLWisdomTree A20200514ETF55.5511.87-3.2811.8715.170.00
AXLAmerican Axl20200514A20.189.883.273.866.426.03
AXLAAxcella Heal20200514A70.3770.1225.7523.2247.9248.36
AXNXAxonics Modu20200514A54.4917.399.5711.436.355.99
AXPAmerican Exp20200514A4.181.601.270.890.310.71
AXRAMREP Corpor20200514A474.18306.92227.23224.29106.2088.93
AXSAxis Capital20200514A16.397.254.063.812.933.44
AXSMAxsome Thera20200514A28.647.511.332.286.005.23
AXTAAxalta Coati20200514A7.066.600.23-1.652.248.17
AXTIAXT Inc20200514A53.6119.705.436.1312.2113.57
AXUAlexco Resou20200514A62.4223.0716.4811.725.5911.33
AYAtlantica Yi20200514A15.433.941.541.752.342.19
AYIAcuity Brand20200514A22.144.920.981.733.923.19
AYTUAytu BioScie20200514A55.4125.1117.3717.314.717.80
AYXAlteryx, Inc20200514A19.166.663.033.713.632.95
AZOAutoZone, In20200514A27.608.535.516.032.792.04
AZPNAspen Techno20200514A25.053.961.962.201.861.76
AZREAzure Power20200514A303.9888.0360.5980.4613.417.55
AZRXAzurRx BioPh20200514A315.79107.54101.5490.238.7617.27
AZZAZZ Inc.20200514A46.9712.715.847.096.625.62
BBarnes Group20200514A36.689.536.387.133.152.40
BABoeing Compa20200514A5.813.412.342.501.070.91
BABInvesco Taxa20200514ETF12.483.982.332.861.661.13
BACBank of Amer20200514A4.703.832.431.911.351.92
BAHBooz Allen H20200514A8.982.200.560.751.641.45
BALiPath Series20200514ETN216.938.5910.2810.28-1.68-1.68
BAMBrookfield A20200514A7.043.751.252.102.521.66
BANCBanc of Cali20200514A33.178.662.522.675.925.99
BANDBandwidth In20200514A49.198.623.324.125.294.50
BANFBancfirst Co20200514A64.1614.258.038.025.496.23
BANRBanner Corp.20200514A45.1417.856.004.6711.8713.51
BANXStoneCastle20200514A346.8199.5896.7596.752.882.88
BAPCredicorp LT20200514A25.607.483.223.153.464.30
BAPRInnovator S&20200514ETF62.2622.3321.3921.390.930.93
BASIBioanalytica20200514A441.78152.42152.94147.390.755.09
BATLBattalion Oi20200514A298.7964.83-0.2812.3965.5852.88
BATR AALiberty Medi20200514A54.5417.877.418.2410.399.60
BATR KKLiberty Medi20200514A50.0125.8115.9217.159.628.75
BATTAmplify Adva20200514ETF63.6326.4427.2426.45-0.790.00
BAUGInnovator S&20200514ETF84.0230.3020.2927.752.932.54
BAXBaxter Inter20200514A4.881.220.710.490.510.73
BBBlackBerry L20200514A22.859.852.713.257.136.59
BBAXJPMorgan Bet20200514ETF18.945.284.614.690.670.59
BBBYBed Bath & B20200514A19.019.063.573.985.435.07
BBCVirtus LifeS20200514ETF76.9522.5915.2818.586.484.01
BBCAJPMorgan Bet20200514ETF16.315.814.915.350.900.46
BBCPConcrete Pum20200514A99.2330.9513.5110.3110.9920.56
BBDCBarings BDC,20200514A92.8720.0114.8513.774.226.26
BBEUJPMorgan Bet20200514ETF7.382.230.730.931.501.30
BBGIBeasley Broa20200514A352.5774.0565.0553.027.5920.39
BBHVanEck Vecto20200514ETF10.784.753.313.601.441.14
BBIBrickell Bio20200514A232.0485.5053.4848.1120.3137.00
BBINJPMorgan Bet20200514ETF21.649.9510.009.95-0.050.00
BBIOBridgeBio Ph20200514A86.0123.378.819.6113.5913.80
BBJPJPMorgan Bet20200514ETF10.051.851.641.640.210.22
BBPVirtus LifeS20200514ETF43.473.977.303.16-4.330.81
BBQBBQ Holdings20200514A704.05187.00123.00123.0066.9266.92
BBREJPMorgan Bet20200514ETF10.684.13-0.110.604.253.53
BBSAJPMorgan Bet20200514ETF48.2427.4012.6412.6414.7214.72
BBSIBarrett Busi20200514A110.7528.9710.6411.7515.3617.22
BBUBrookfield B20200514A78.3823.0917.9218.193.944.89
BBUSJPMorgan Bet20200514ETF5.062.782.022.070.760.71
BBWBuild-A-Bear20200514A104.9846.3149.5224.53-3.4121.68
BBXBBX Capital20200514A110.5646.8229.8324.7712.4522.00
BBYBest Buy Com20200514A9.023.182.001.161.182.02
BCBrunswick Co20200514A19.444.141.081.333.052.82
BCBPBCB Bancorp20200514A61.9018.926.187.4512.1011.47
BCCBoise Cascad20200514A34.629.514.863.924.565.60
BCDAberdeen Sta20200514ETF49.1619.78-24.42-23.7944.3843.75
BCDABioCardia, I20200514A851.74166.04166.04166.040.000.00
BCEBCE, Inc.20200514A3.161.981.290.790.691.19
BCEIBONANZA CREE20200514A41.878.891.791.806.677.09
BCELAtreca, Inc.20200514A202.2247.7533.6035.8210.0311.91
BCIAberdeen Sta20200514ETF54.7133.9334.4236.53-0.43-2.59
BCLIBrainstorm C20200514A46.5417.719.149.988.327.82
BCMiPath Pure B20200514ETN71.9038.0733.7433.744.334.33
BCMLBayCom Corp20200514A258.7559.4243.0341.397.3917.56
BCOThe Brink's20200514A18.554.362.743.041.561.33
BCOMB Communicat20200514A924.21284.99239.80217.4455.6268.69
BCORBlucora, Inc20200514A36.029.853.703.734.756.12
BCOVBrightcove,20200514A37.0911.046.476.424.424.63
BCOW1895 Bancorp20200514A656.59275.10290.23275.010.110.10
BCPCBalchem Corp20200514A45.1710.382.105.638.094.75
BCRXBioCryst Pha20200514A20.628.743.152.564.986.17
BCSFBain Capital20200514A79.1425.9117.2316.868.539.12
BCTFBancorp 34,20200514A793.11284.85283.28285.310.00-0.48
BDCBelden Inc.20200514A29.285.523.533.751.921.76
BDCSUBS AG Excha20200514ETN102.6115.4712.6814.822.780.65
BDCYETRACS 2xMon20200514ETN255.3839.8945.2254.66-7.76-14.70
BDCZETRACS Wells20200514ETN77.0323.7228.5329.53-4.80-5.81
BDECInnovator S&20200514ETF86.3980.392.05-26.880.00106.41
BDGEBridge Banco20200514A87.7924.9713.0014.499.8410.50
BDLFlanigan's E20200514A728.40314.11134.66274.33225.9239.29
BDNBrandywine R20200514A12.295.171.191.463.983.71
BDRBlonder Tong20200514A1609.68491.95601.04605.77-107.72-113.12
BDSIBioDelivery20200514A25.2317.575.135.7712.5711.92
BDTXBlack Diamon20200514A123.5928.0623.3722.823.815.23
BDXBecton, Dick20200514A8.612.210.961.121.261.09
BEBloom Energy20200514A21.296.682.073.174.583.51
BEAMBeam Therape20200514A132.6338.9224.1425.6414.4813.45
BEATBioTelemetry20200514A29.959.072.052.307.026.78
BECNBeacon Roofi20200514A30.8411.601.412.776.348.76
BELF AABel Fuse Inc20200514A1215.62352.16334.35283.030.0066.10
BELF BBBel Fuse Inc20200514A124.8731.4314.4414.6810.4716.70
BENFranklin Res20200514A6.942.741.181.301.551.43
BEPBrookfield R20200514A18.928.724.574.374.154.35
BERYBerry Global20200514A8.972.430.640.331.782.09
BF AABrown-Forman20200514A48.6113.9611.9011.982.061.98
BF BBBrown-Forman20200514A10.132.71-0.12-0.032.832.74
BFAMBRIGHT HORIZ20200514A21.235.701.382.454.333.27
BFCBank First C20200514A280.8346.9045.9345.910.680.99
BFEBInnovator S&20200514ETF76.7147.3896.9340.66-49.326.69
BFINBankFinancia20200514A125.9745.1126.8729.4714.5915.64
BFITGlobal X Hea20200514ETF41.7210.7711.9811.26-1.21-0.49
BFORBarron's 40020200514ETF29.3026.36-5.16-0.5731.6727.06
BFSSaul Centers20200514A116.7739.8826.8727.8311.3612.04
BFSTBusiness Fir20200514A158.5945.9332.6330.3411.3515.61
BFYTBenefytt Tec20200514A64.1417.5312.6410.224.027.30
BGBunge Limite20200514A11.043.421.431.451.991.97
BGCPBGC Partners20200514A40.5217.572.672.7614.7914.84
BGFVBig 5 Sporti20200514A154.6773.8453.7752.2319.8621.86
BGGBriggs & Str20200514A62.2122.0511.976.498.3015.53
BGIBirks Group20200514A602.07141.13145.41145.41-4.22-4.22
BGRNiShares Glob20200514ETF15.387.437.496.18-0.061.25
BGSB&G Foods, I20200514A10.883.671.631.582.032.09
BGSFBG Staffing20200514A77.2331.8520.5920.656.5611.17
BHBiglari Hold20200514A371.4491.5576.7773.1814.8118.42
BH AABiglari Hold20200514A2.5359.4635.1335.13-0.98-0.98
BHATBlue Hat Int20200514A271.6391.8583.9553.226.5638.68
BHBBar Harbor B20200514A246.4689.9831.8338.9862.0252.12
BHCBausch Healt20200514A7.162.891.010.911.872.02
BHEBenchmark El20200514A25.635.992.652.493.313.51
BHFBrighthouse20200514A38.2710.553.235.567.294.99
BHLBBerkshire Hi20200514A29.617.221.652.675.554.55
BHRBraemar Hote20200514A67.5825.9915.533.035.2122.84
BHTGBioHiTech Gl20200514A453.41206.73206.73206.730.000.00
BHVNBiohaven Pha20200514A33.026.672.302.934.343.75
BIBProShares Ul20200514ETF8.403.330.440.392.892.94
BIBLInspire 10020200514ETF46.1522.7719.3222.690.110.08
BICKFirst Trust20200514ETF128.2044.6436.8327.481.1117.06
BIGBig Lots, In20200514A14.204.821.031.663.743.18
BIIBBiogen Inc.20200514A8.712.300.270.262.032.05
BILSPDR Bloombe20200514ETF1.090.560.560.560.010.01
BILLBill.com Hol20200514A64.4816.4910.4812.175.414.33
BIMIBOQI Interna20200514A79.2639.0731.9031.724.047.37
BIOBio-Rad Labo20200514A34.748.043.864.063.823.79
BIO BBBio-Rad Labo20200514A65.6718.0517.7417.740.000.00
BIOCBiocept, Inc20200514A47.6832.2918.9225.8511.646.45
BIOLBiolase, Inc20200514A124.0657.3055.8123.342.3133.84
BIOXBioceres Cro20200514A284.5758.2745.9836.163.0121.67
BIPBrookfield I20200514A12.176.201.561.004.465.20
BIPCBrookfield I20200514A31.979.567.528.022.051.54
BISProShares Ul20200514ETF11.615.29-1.33-0.135.935.41
BIVVanguard Int20200514ETF3.461.080.670.570.410.51
BIZDVanEck Vecto20200514ETF53.7915.2816.6515.92-1.39-0.64
BJBJs Wholesal20200514A13.003.651.783.331.320.32
BJANInnovator S&20200514ETF72.9314.4511.9011.982.542.46
BJKVanEck Vecto20200514ETF77.2622.1119.7013.561.558.53
BJRIBJ's Restaur20200514A49.5015.278.065.486.409.78
BJULInnovator S&20200514ETF25.478.9110.169.39-1.25-0.47
BJUNInnovator S&20200514ETF72.3218.7712.3512.326.426.44
BKBank of New20200514A3.471.590.710.770.880.82
BKCCBlackRock Ca20200514A99.4749.5026.5920.8423.6528.81
BKDBrookdale Se20200514A39.7116.797.065.979.5310.82
BKEThe Buckle,20200514A25.634.65-0.97-0.915.595.56
BKEPBlueknight E20200514A136.2051.8240.3648.023.693.76
BKFiShares MSCI20200514ETF22.779.239.028.600.210.63
BKHBlack Hills20200514A18.854.780.57-0.463.265.22
BKIBlack Knight20200514A12.472.470.881.101.591.37
BKLNInvesco Seni20200514ETF4.861.700.750.990.940.71
BKNGBooking Hold20200514A20.547.403.694.463.222.60
BKRBaker Hughes20200514A7.944.000.061.323.952.69
BKSCBank of Sout20200514A640.26109.7397.7390.928.6518.83
BKSEBNY Mellon U20200514ETF216.98
BKTIBK Technolog20200514A227.27101.1584.6984.6916.6116.61
BKUBankunited,20200514A18.404.461.071.273.363.19
BKYIBIO-key Inte20200514A164.5254.5153.8248.66-0.205.84
BLBlackLine, I20200514A21.246.821.091.485.745.38
BLBDBlue Bird Co20200514A87.4520.836.247.1113.0513.79
BLCMBellicum Pha20200514A201.8257.8038.4733.4220.9824.50
BLCNReality Shar20200514ETF143.7636.6723.1125.026.3611.60
BLDTopBuild Cor20200514A32.156.722.623.144.073.57
BLDPBallard Powe20200514A14.0710.292.894.387.315.94
BLDRBuilders Fir20200514A17.5614.328.048.476.375.95
BLESInspire Glob20200514ETF40.057.116.697.040.420.07
BLFSBioLife Solu20200514A84.7122.536.162.5714.6220.05
BLHYVirtus Newfl20200514ETF356.26151.47151.47151.470.000.00
BLINBridgeline D20200514A318.7470.7355.1628.6515.6441.91
BLKBlackrock, I20200514A10.972.970.541.012.431.97
BLKBBlackbaud, I20200514A21.179.951.205.428.924.57
BLLBall Corpora20200514A6.912.35-0.02-0.032.382.39
BLMNBloomin' Bra20200514A17.9622.721.5016.618.086.15
BLNKBlink Chargi20200514A128.9256.6033.7738.1123.0218.58
BLOKAmplify Tran20200514ETF28.4912.576.978.215.604.35
BLPHBellerophon20200514A86.3527.6514.0312.9212.7214.85
BLUBELLUS Healt20200514A69.1526.8711.5210.456.9216.05
BLUEbluebird bio20200514A21.377.203.183.214.004.01
BLVVanguard Lon20200514ETF10.722.603.053.08-0.44-0.48
BLXBanco Latino20200514A50.0713.497.166.784.426.70
BMARInnovator S&20200514ETF58.7710.646.243.564.407.08
BMCHBMC Stock Ho20200514A24.2618.7815.0614.853.773.97
BMIBadger Meter20200514A34.277.864.664.923.122.94
BMLPDorsey Wrigh20200514ETF52.53128.55128.82129.28-0.14-0.71
BMOBank of Mont20200514A5.811.75-0.440.322.191.43
BMRABIOMERICA IN20200514A48.9115.425.216.209.659.26
BMRCBank of Mari20200514A110.1528.9319.4320.058.008.87
BMRNBioMarin Pha20200514A15.284.270.641.143.623.13
BMTCBryn Mawr Ba20200514A81.2118.9210.2710.617.358.31
BMYBristol-Myer20200514A1.631.891.411.180.490.71
BNDVanguard Tot20200514ETF1.160.380.260.280.120.10
BNDCFlexShares C20200514ETF87.1711.9611.5611.960.400.00
BNDWVanguard Tot20200514ETF7.152.111.842.010.270.11
BNDXVanguard Tot20200514ETF1.750.590.420.500.170.09
BNEDBarnes & Nob20200514A77.3929.8024.5523.625.146.21
BNFTBenefitfocus20200514A36.4310.340.55-0.049.5710.44
BNGOBionano Geno20200514A103.2669.7159.2059.429.4910.53
BNKDMicroSectors20200514ETN84.6440.9323.8732.339.948.67
BNKOMicroSectors20200514ETN217.7151.1551.1551.150.000.00
BNKUMicroSectors20200514ETN48.0325.2124.8123.230.271.98
BNKZMicroSectors20200514ETN43.4121.1920.4321.190.760.00
BNOVInnovator S&20200514ETF58.1820.3616.3818.713.971.64
BNSBank of Nova20200514A3.622.01-0.010.432.021.58
BNSOBonso Electr20200514A1643.07600.21600.21600.210.000.00
BOCHBank of Comm20200514A124.2224.9313.0814.2511.0610.89
BOCTInnovator S&20200514ETF82.4217.0616.5916.200.470.86
BOHBank of Hawa20200514A27.266.020.590.665.405.36
BOKFBOK Financia20200514A32.8510.482.43-0.035.7510.43
BOMNBoston Omaha20200514A69.8235.369.8010.4725.9125.53
BONDPIMCO Active20200514ETF5.581.871.402.660.47-0.78
BOOMDMC Global I20200514A74.4512.563.132.418.5110.15
BOOTBoot Barn Ho20200514A24.538.072.583.115.434.97
BORRBorr Drillin20200514A89.8238.8929.9830.768.238.15
BOSCB.O.S. Bette20200514A470.64200.66195.29185.2026.7315.49
BOSSGlobal X Fou20200514ETF89.7514.1114.0214.110.090.00
BOTJBank of the20200514A370.23104.7294.3494.3310.4610.46
BOTZGlobal X Fun20200514ETF5.232.862.151.980.710.89
BOUTInnovator IB20200514ETF88.1266.5522.5245.7445.5720.92
BOXBOX, INC.20200514A10.873.470.330.593.142.88
BOXLBoxlight Cor20200514A234.6298.5279.9481.1817.1817.65
BPFHBoston Priva20200514A28.9511.511.4310.736.280.75
BPMCBlueprint Me20200514A29.918.043.335.004.713.03
BPMPBP Midstream20200514A59.7610.376.155.714.044.66
BPMXBioPharmX Co20200514A60.7541.7513.9727.4221.9614.45
BPOPPopular Inc20200514A21.314.82-0.050.554.844.27
BPRNThe Bank of20200514A269.6770.3166.1569.1110.001.22
BPTBP Prudhoe B20200514A82.9524.0511.908.276.2515.75
BPTHBio-Path Hol20200514A175.22107.2452.1390.4828.6316.82
BPYBrookfield P20200514A14.487.921.632.526.135.41
BPYUBrookfield P20200514A21.787.252.653.364.153.89
BRBroadridge F20200514A10.412.481.001.191.481.29
BRBRBellRing Bra20200514A60.6113.409.449.983.773.42
BRBSBlue Ridge B20200514A140.0515.42-27.67-25.0543.1940.58
BRCBrady Corpor20200514A24.464.761.651.723.103.04
BREWCraft Brew A20200514A26.3615.120.940.575.8214.28
BRFVanEck Vecto20200514ETF94.488.174.506.543.051.63
BRGBluerock Res20200514A65.4818.2011.3010.066.008.14
BRIDBridgford Fo20200514A948.40196.19192.30211.3511.24-15.24
BRK AABerkshire Ha20200514A0.010.00-1.310.001.970.00
BRK BBBERKSHIRE HA20200514A2.691.941.091.500.850.45
BRKLBrookline Ba20200514A29.4812.262.45-5.255.0117.36
BRKRBruker Corpo20200514A10.795.64-0.06-0.272.285.78
BRKSBrooks Autom20200514A23.024.832.302.672.532.16
BRMKBroadmark Re20200514A41.3514.775.3810.598.244.18
BRNBarnwell Ind20200514A286.4982.0172.9160.678.9621.37
BROBrown & Brow20200514A5.521.75-0.33-0.112.081.86
BROGBrooge Energ20200514A482.8968.8764.6166.343.542.53
BRPBRP Group, I20200514A106.1465.9062.2058.634.157.26
BRPABig Rock Par20200514A750.11305.20305.20305.200.000.00
BRQSBorqs Techno20200514A249.62121.0087.9176.1838.2446.16
BRTBRT Apartmen20200514A124.8630.1726.5119.582.8910.58
BRXBRIXMOR PROP20200514A10.875.381.071.114.304.27
BRYBerry Corpor20200514A65.1429.4911.7017.679.0511.81
BRZUDirexion Dai20200514ETF13.583.730.830.582.903.15
BSAEInvesco Bull20200514ETF52.3015.4015.4015.400.000.00
BSBEInvesco Bull20200514ETF59.6015.5915.5915.590.000.00
BSBKBogota Finan20200514A117.3552.4329.3228.5523.4324.19
BSCEInvesco Bull20200514ETF61.3713.8413.8113.810.030.03
BSCKInvesco Bull20200514ETF6.342.301.981.980.310.32
BSCLInvesco Bull20200514ETF6.051.731.881.65-0.150.08
BSCMInvesco Bull20200514ETF7.952.622.102.360.520.26
BSCNInvesco Bull20200514ETF8.621.271.231.210.050.07
BSCOInvesco Bull20200514ETF14.263.122.992.990.130.13
BSCPInvesco Bull20200514ETF22.364.994.384.580.600.40
BSCQInvesco Bull20200514ETF34.417.867.507.710.350.14
BSCRInvesco Bull20200514ETF42.719.329.079.110.250.21
BSCSInvesco Bull20200514ETF39.9213.6011.0411.882.561.72
BSCTInvesco Bull20200514ETF53.2421.6221.5321.530.090.09
BSDEInvesco Bull20200514ETF71.7318.5518.5518.550.000.00
BSEPInnovator S&20200514ETF66.4219.9720.7620.76-0.78-0.78
BSETBassett Furn20200514A97.16106.0144.8639.4773.5769.92
BSGMBioSig Techn20200514A61.5422.0814.3115.757.026.34
BSIGBrightSphere20200514A32.198.142.826.054.812.09
BSJKInvesco Bull20200514ETF8.522.271.902.050.370.22
BSJLInvesco Bull20200514ETF20.2819.8816.2516.393.723.58
BSJMInvesco Bull20200514ETF18.1414.6513.6514.081.010.57
BSJNInvesco Bull20200514ETF37.5512.179.9710.822.201.36
BSJOInvesco Bull20200514ETF42.7212.4411.1512.091.290.35
BSJPInvesco Bull20200514ETF24.998.657.487.651.171.00
BSJQInvesco Bull20200514ETF30.746.705.176.181.530.52
BSJRInvesco Bull20200514ETF42.496.9311.1411.18-4.21-4.25
BSMBlack Stone20200514A81.6219.828.6511.667.358.16
BSMLInvesco Bull20200514ETF61.1624.2024.0524.050.150.15
BSMMInvesco Bull20200514ETF97.8830.4530.4530.450.000.00
BSMNInvesco Bull20200514ETF90.1841.3241.3241.320.000.00
BSMOInvesco Bull20200514ETF87.7441.7741.2741.270.500.50
BSMPInvesco Bull20200514ETF89.6837.8837.8837.880.000.00
BSMQInvesco Bull20200514ETF80.20
BSMRInvesco Bull20200514ETF82.77
BSMSInvesco Bull20200514ETF73.24
BSMTInvesco Bull20200514ETF74.4639.7939.7939.790.000.00
BSQRBSQUARE Corp20200514A337.06104.97108.8954.891.1649.63
BSRRSierra Banco20200514A143.0739.0120.5820.4614.1918.53
BSTCBioSpecifics20200514A140.4028.0220.6321.144.796.86
BSVVanguard Sho20200514ETF1.270.530.510.510.020.02
BSVNBank7 Corp.20200514A369.5968.2762.1359.368.179.53
BSXBoston Scien20200514A3.215.413.543.841.881.58
BTAIBioXcel Ther20200514A100.7426.4917.3717.568.228.96
BTALAGFiQ U.S. M20200514ETF25.7414.8712.4613.062.411.81
BTEBaytex Energ20200514A34.6233.1026.1028.725.074.42
BTECPrincipal He20200514ETF56.7615.5714.8514.990.220.58
BTGB2Gold Corp.20200514A19.038.171.312.336.865.84
BTNBallantyne S20200514A349.8790.9780.5880.5810.8110.81
BTUPeabody Ener20200514A34.9814.555.652.998.6311.57
BTYSiPath Series20200514ETF49.4628.1028.1028.100.000.00
BUGGlobal X Cyb20200514ETF70.0820.9820.3620.310.620.67
BULPacer US Cas20200514ETF59.2121.8116.3616.365.475.47
BURLBURLINGTON S20200514A19.485.221.401.513.783.71
BUSEFirst Busey20200514A45.2618.139.0414.188.823.81
BUYUSCF SummerH20200514ETF191.4770.8828.6029.5142.9242.00
BUYZFranklin Dis20200514ETF108.5933.5728.1730.283.583.32
BVBrightView H20200514A63.8615.335.945.378.249.96
BVALBrand Value20200514ETF23.427.874.952.872.925.01
BVSNBroadvision20200514A83.3516.9317.0516.78-0.270.16
BWBabcock & Wi20200514A69.5164.2841.3138.9127.0126.23
BWABorgWarner I20200514A6.155.093.043.861.041.24
BWBBridgewater20200514A140.6138.973.274.7834.2134.36
BWENBroadwind En20200514A121.0043.3829.4531.6413.3311.85
BWFGBankwell Fin20200514A182.7373.9047.9454.8528.3720.42
BWL AABowl America20200514A609.34279.49161.16165.27120.42117.67
BWMXBetterware d20200514A7644.782187.482187.482187.480.000.00
BWXSPDR Bloombe20200514ETF9.0115.572.423.390.2611.86
BWXTBWX Technolo20200514A15.053.711.031.662.672.05
BWZSPDR Bloombe20200514ETF72.3415.1415.2115.21-0.07-0.07
BXThe Blacksto20200514A5.141.610.830.680.780.92
BXCBlueLinx Hol20200514A130.6134.279.478.6021.4225.67
BXGBluegreen Va20200514A118.4750.2726.6523.7213.6026.38
BXMTBlackstone M20200514A16.976.223.023.533.202.70
BXPBoston Prope20200514A12.362.901.061.221.841.68
BXRXBaudax Bio,20200514A80.6028.5012.9612.5910.5015.82
BXSBancorpSouth20200514A22.315.361.641.723.723.65
BYByline Banco20200514A104.9525.7024.1726.42-1.30-0.72
BYDBoyd Gaming20200514A17.234.91-0.990.665.884.26
BYFCBroadway Fin20200514A507.3892.6592.6592.650.000.00
BYLDiShares Yiel20200514ETF30.354.935.885.88-0.95-0.95
BYNDBeyond Meat,20200514A14.024.091.642.632.461.47
BYSIBeyondSpring20200514A176.04164.6631.4595.879.9665.88
BZHBeazer Homes20200514A42.9111.144.775.196.345.98
BZQProShares Ul20200514ETF10.092.800.290.632.512.17
CCitigroup In20200514A2.562.530.301.061.551.47
CAAPCorporacion20200514A95.9529.8818.7515.008.7114.86
CAASChina Automo20200514A385.4284.1753.4355.2129.8729.16
CABACabaletta Bi20200514A161.8230.072.3319.2825.3410.79
CABOCable One, I20200514A
CACCamden Natio20200514A102.6321.279.537.8810.4113.40
CACCCredit Accep20200514A70.2118.569.207.408.4810.47
CACGClearBridge20200514ETF55.6612.2212.9412.99-0.72-0.77
CACICACI INTERNA20200514A49.029.063.834.505.054.56
CADECadence Banc20200514A20.306.88-0.330.187.026.69
CAECAE INC20200514A13.114.351.511.492.842.86
CAGConagra Bran20200514A4.183.291.882.271.411.03
CAHCardinal Hea20200514A7.252.220.740.871.471.36
CAICAI Internat20200514A126.5536.6417.819.9416.8326.94
CAKECheesecake F20200514A13.495.881.443.084.412.80
CALCaleres Inc20200514A32.1111.720.344.7210.157.00
CALACalithera Bi20200514A54.2920.68-2.6012.6418.578.06
CALBCalifornia B20200514A968.2385.1076.2782.870.002.17
CALFPacer US Sma20200514ETF21.638.978.688.320.290.65
CALMCal-Maine Fo20200514A20.744.210.891.213.323.01
CALXCALIX, INC.20200514A32.728.541.802.726.675.83
CAMPCalAmp Corp.20200514A32.5518.791.081.5417.5617.46
CAMTCamtek Ltd20200514A73.4922.3113.1311.175.9711.12
CAPEiPath Shille20200514ETN30.203.33-2.471.165.722.17
CAPLCrossAmerica20200514A361.29130.5596.52113.6822.2016.75
CAPRCapricor The20200514A48.7921.9311.0912.827.209.11
CARAvis Budget20200514A17.936.721.991.974.604.75
CARACara Therape20200514A32.4811.783.594.738.107.09
CARECARTER BANK20200514A228.1756.0828.9744.2315.1911.85
CARGCarGurus, In20200514A13.304.531.312.093.222.44
CARRCarrier Glob20200514A9.824.131.751.932.382.17
CARSCars.com Inc20200514A24.039.304.765.124.364.18
CARVCarver Banco20200514A813.08269.57321.02321.960.00-52.69
CARZFirst Trust20200514ETF89.4426.7628.2328.25-1.46-1.48
CASACasa Systems20200514A33.398.210.961.307.196.91
CASHMeta Financi20200514A40.769.442.734.605.824.84
CASICASI Pharmac20200514A86.0620.4912.6711.416.569.11
CASSCass Informa20200514A92.0823.886.453.5311.9617.42
CASYCasey's Gene20200514A20.075.082.202.402.852.68
CATCaterpillar20200514A4.501.630.470.541.151.09
CATBCatabasis Ph20200514A63.8024.987.358.4015.1616.61
CATCCAMBRIDGE BA20200514A304.6549.0942.8243.673.925.33
CATHGlobal X S&P20200514ETF12.422.560.901.181.661.38
CATMCardtronics20200514A29.7513.654.215.899.487.85
CATOCATO CORP20200514A59.0417.657.469.868.077.80
CATSCatasys Inc.20200514A48.4514.126.654.726.859.39
CATYCathay Gener20200514A29.8914.3210.5810.823.643.49
CBChubb Limite20200514A8.053.011.371.691.641.32
CBANColony Bankc20200514A478.59151.05110.01106.1437.5145.28
CBATCBAK Energy20200514A353.17306.54315.98274.361.3932.20
CBAYCymabay Ther20200514A28.2512.767.916.614.436.14
CBBCincinnati B20200514A7.433.001.951.941.051.05
CBFVCB Financial20200514A764.77180.19178.61181.74-8.08-1.72
CBIOCatalyst Bio20200514A81.8927.1013.8412.409.7414.62
CBLCBL& Associa20200514A29.6321.015.1911.5411.299.43
CBLICleveland Bi20200514A202.1796.3471.7271.243.5924.86
CBMBCBM Bancorp,20200514A432.79135.50116.64126.6312.349.01
CBMGCellular Bio20200514A67.8189.4234.1354.9759.4435.45
CBNKCapital Banc20200514A453.1468.2833.4038.8534.1229.59
CBOECboe Global20200514A16.633.931.001.242.932.69
CBONVanEck Vecto20200514ETF92.0640.9140.9140.910.000.00
CBPOChina Biolog20200514A36.1010.214.955.405.194.82
CBRECBRE GROUP,20200514A9.884.091.081.333.002.77
CBRLCracker Barr20200514A30.8525.924.4318.347.797.62
CBSHCommerce Ban20200514A21.944.522.192.192.322.33
CBTCabot Corpor20200514A26.936.382.223.174.163.21
CBTXCBTX, Inc. C20200514A103.6334.1413.9817.5312.7716.63
CBUCommunity Ba20200514A26.286.712.873.433.853.29
CBZCBIZ, Inc.20200514A23.434.411.301.733.112.68
CCThe Chemours20200514A11.816.503.373.413.123.10
CCACCITIC Capita20200514A290.46
CCAPCrescent Cap20200514A604.67339.81220.61325.2941.4214.42
CCBCoastal Fina20200514A343.4390.6783.7876.317.5914.69
CCBGCapital City20200514A155.5044.0925.0526.285.266.09
CCCClarivate An20200514A25.085.032.322.242.692.79
CCCLChina Cerami20200514A473.50229.64230.23230.41-0.58-0.75
CCDCalamos Dyna20200514A52.2566.6217.5417.3151.3350.13
CCEPCoca-Cola Eu20200514A7.762.251.111.221.141.03
CCFChase Corpor20200514A216.2539.3834.8333.623.535.74
CCHCollier Cree20200514A69.3121.6718.8918.532.653.15
CCICrown Castle20200514A6.912.081.100.170.981.91
CCJCameco Corpo20200514A10.414.310.100.704.213.62
CCKCrown Holdin20200514A13.223.571.111.442.462.13
CCLCarnival Cor20200514A9.016.211.723.242.972.97
CCLPCSI Compress20200514A218.65178.40129.03135.8247.6644.18
CCMPCabot Microe20200514A37.9013.536.467.326.636.20
CCNECNB Financia20200514A141.1439.1519.2222.1517.9917.04
CCOClear Channe20200514A60.68144.2516.89134.7433.979.57
CCOICogent Commu20200514A20.575.171.441.303.693.88
CCORCore Alterna20200514ETF87.5137.9431.9830.866.107.23
CCRCONSOL Coal20200514A120.3249.7043.5045.062.874.63
CCRCChina Custom20200514A434.75230.26193.39-94.388.73315.39
CCRNCross Countr20200514A37.7417.090.990.7416.0516.62
CCSCENTURY COMM20200514A34.008.703.373.875.264.84
CCXChurchill Ca20200514A90.2052.8350.3550.352.482.49
CCXIChemoCentryx20200514A35.0511.012.373.968.687.15
CCXXChurchill Ca20200514A85.7533.9333.1433.140.790.79
CDAYCeridian HCM20200514A27.026.854.454.802.382.06
CDCVictoryShare20200514ETF8.062.222.872.52-0.65-0.30
CDECoeur Mining20200514A23.8011.162.763.388.367.80
CDEVCentennial R20200514A11.9211.092.146.566.204.52
CDKCDK Global,20200514A15.326.282.223.124.073.17
CDLVictoryShare20200514ETF24.728.247.567.820.680.42
CDLXCardlytics,20200514A37.1411.024.776.515.954.53
CDMOAvid Bioserv20200514A51.9121.02-1.64-0.7722.5522.04
CDNACareDx, Inc.20200514A47.7712.102.3711.496.630.54
CDNSCadence Desi20200514A5.882.480.710.510.991.97
CDORCondor Hospi20200514A183.1465.3727.5425.8717.6639.38
CDRCedar Realty20200514A57.7333.1023.4323.017.9110.12
CDTXCidara Thera20200514A102.9431.7914.5213.4615.5218.27
CDWCDW Corporat20200514A12.554.732.162.082.532.65
CDXCChromaDex Co20200514A30.8515.513.452.5711.3812.97
CDXSCodexis, Inc20200514A48.0015.851.953.2812.8912.80
CDZICADIZ, Inc.20200514A28.2011.331.890.986.1310.19
CECelanese Cor20200514A16.444.251.972.052.282.20
CECECeco Environ20200514A82.6129.5423.3721.565.307.96
CEFSSaba Closed-20200514ETF41.799.82-0.153.079.996.76
CEICamber Energ20200514A153.8795.4281.5684.0010.9711.51
CEIXCONSOL Energ20200514A45.3629.79-3.82-3.6833.8134.00
CELCellcom Isra20200514A85.2141.3714.27-0.5128.9041.84
CELCCelcuity Inc20200514A997.5090.1883.3682.051.877.68
CELHCelsius Hold20200514A33.0712.622.294.239.648.38
CELPCypress Envi20200514A481.79171.14119.74104.6147.7665.91
CEMBiShares J.P.20200514ETF31.4913.4610.9111.282.552.18
CEMIChembio diag20200514A54.7317.478.9810.817.396.66
CENTCentral Gard20200514A40.2411.043.925.376.475.66
CENT AACentral Gard20200514A31.235.32-2.92-2.994.444.55
CENXCentury Alum20200514A29.7321.39-4.26-12.9823.4134.44
CEPUCentral Puer20200514A193.5746.2634.5030.384.8015.77
CEQPCrestwood Eq20200514A33.6210.752.953.257.697.50
CERCCerecor Inc.20200514A105.5848.7018.4720.9715.9327.53
CERNCerner Corp20200514A5.896.485.675.660.810.82
CERSCerus Corp20200514A21.0610.665.115.235.535.43
CETVCentral Euro20200514A28.2412.47-0.82-1.2812.1313.75
CETXCEMTREX INC.20200514A118.0259.5152.8944.713.6514.63
CEVACEVA Inc.20200514A55.4918.113.943.6413.3514.54
CEWWisdomTree20200514ETF36.7614.4414.4414.440.000.00
CEYVictoryShare20200514ETF19.6315.8923.8123.81-7.95-7.95
CEZVictoryShare20200514ETF27.372.312.322.310.000.00
CFCF Industrie20200514A6.732.990.401.482.591.51
CFAVictoryShare20200514ETF10.972.211.821.760.400.45
CFBCrossFirst B20200514A186.9776.3756.8855.1224.4622.26
CFBICommunity Fi20200514A535.8963.4263.4263.420.000.00
CFBKCentral Fede20200514A281.9793.5388.3889.895.473.68
CFFACF Finance A20200514A27.307.415.275.272.142.14
CFFIC&F Financia20200514A713.6188.0832.3642.3043.4645.68
CFFNCapitol Fede20200514A17.089.563.403.416.276.25
CFGCitizens Fin20200514A6.023.371.920.621.452.75
CFMSConformis, I20200514A85.3232.4525.12-9.123.3841.16
CFOVictoryShare20200514ETF7.291.971.551.670.420.30
CFRCullen/Frost20200514A29.866.361.612.084.734.28
CFRXContraFect C20200514A123.1443.4926.8425.5214.6217.98
CFXColfax Corpo20200514A16.985.181.002.274.182.92
CGThe Carlyle20200514A10.543.990.270.693.463.30
CGACHINA GREEN20200514A207.6288.6381.0479.857.628.81
CGBDTCG BDC, Inc20200514A92.5231.8710.8211.0519.8521.20
CGCCanopy Growt20200514A14.714.963.333.421.631.54
CGENCompugen Ltd20200514A16.886.120.711.815.364.31
CGIXCancer Genet20200514A233.19101.5780.7381.0821.1720.69
CGNXCognex Corp20200514A12.003.680.970.982.712.71
CGOCalamos Glob20200514A143.1754.7050.1948.105.586.56
CGWInvesco S&P20200514ETF16.047.936.377.421.550.50
CHADDirexion Dai20200514ETF8.222.221.761.380.480.86
CHAPChaparral En20200514A85.5161.0447.6347.7610.3713.29
CHAUDirexion Dai20200514ETF13.883.780.101.553.682.23
CHCIComstock Hol20200514A248.2285.3379.3170.076.7115.20
CHCOCity Holding20200514A61.2917.309.3610.786.966.51
CHCTCommunity He20200514A55.4012.213.973.907.788.30
CHDChurch & Dwi20200514A5.511.600.150.101.451.50
CHDNChurchill Do20200514A41.5510.454.625.264.925.19
CHEChemed Corpo20200514A40.156.984.094.102.732.77
CHEFThe Chef's W20200514A24.738.660.300.068.228.66
CHEKCheck-Cap Lt20200514A76.6035.2529.7529.694.795.57
CHEPAGFiQ U.S. M20200514ETF139.6318.154.304.3013.8813.88
CHFSCHF Solution20200514A89.27104.7665.3389.0640.7915.76
CHGGCHEGG, INC.20200514A11.063.090.981.652.121.44
CHGXChange Finan20200514ETF58.3273.0773.0773.070.000.00
CHHChoice Hotel20200514A26.237.301.402.525.804.79
CHICalamos Conv20200514A31.8410.896.856.674.044.23
CHICGlobal X MSC20200514ETF146.8857.1562.4157.15-5.270.00
CHIEGlobal X MSC20200514ETF560.92234.15230.92230.923.273.27
CHIHGlobal X MSC20200514ETF500.56200.66190.47190.4710.4410.44
CHIIGlobal X MSC20200514ETF306.4662.7920.0429.6316.8132.91
CHIKGlobal X MSC20200514ETF87.45147.7312.8622.11-0.51122.51
CHILGlobal X MSC20200514ETF121.1231.7230.8730.870.850.85
CHIMGlobal X MSC20200514ETF210.0784.3277.7270.063.9614.34
CHIQGlobal X MSC20200514ETF67.1027.416.3826.1721.161.24
CHIRGlobal X MSC20200514ETF31.2130.6011.8947.99-1.10-17.51
CHISGlobal X MSC20200514ETF106.2621.9221.7221.720.200.20
CHIUGlobal X MSC20200514ETF466.74127.07128.95-34.740.00159.82
CHIXGlobal X MSC20200514ETF35.068.216.937.401.280.81
CHKChesapeake E20200514A70.2520.1212.7511.074.949.04
CHKPCheck Point20200514A9.293.581.712.351.871.23
CHMAChiasma, Inc20200514A51.5618.323.737.2412.9611.26
CHMGChemung Fina20200514A164.2230.6929.8625.810.074.86
CHMICHERRY HILL20200514A45.1914.101.511.1412.2612.99
CHNALoncar China20200514ETF142.18131.3642.2452.785.0076.88
CHNGChange Healt20200514A14.954.912.452.852.092.06
CHNRChina Natura20200514A404.53262.68200.28200.6567.5767.17
CHPMCHP Merger C20200514A63.3335.3835.3835.380.000.00
CHRACharah Solut20200514A266.7986.9868.1576.303.5410.50
CHRSCoherus BioS20200514A27.247.923.454.124.433.80
CHRWC.H. Robinso20200514A5.781.510.290.441.221.06
CHSChicos FAS,20200514A93.0734.4929.1421.543.9512.91
CHTRCharter Comm20200514A10.485.183.153.322.031.86
CHUYChuy's Holdi20200514A50.2419.613.0511.957.737.63
CHWCalamos Glob20200514A33.8025.398.4515.0016.5610.63
CHWYChewy, Inc.20200514A19.285.442.673.182.772.25
CHYCalamos Conv20200514A33.3922.058.9324.443.06-2.42
CICIGNA Corpor20200514A11.474.792.783.362.011.43
CIACitizens, In20200514A69.1924.836.5719.2310.455.55
CIBRFirst Trust20200514ETF23.887.876.306.131.571.74
CIDVictoryShare20200514ETF37.5412.329.849.862.462.44
CIDMCinedigm Cor20200514A370.09146.04102.36114.7629.6531.11
CIENCiena Corpor20200514A7.792.042.992.86-0.95-0.82
CIGIColliers Int20200514A22.316.462.552.853.573.61
CIICCrescent Cap20200514A368.0822.6577.3377.33-54.65-54.65
CILVictoryShare20200514ETF40.2819.3820.6122.17-1.23-2.79
CIMChimera Inve20200514A13.407.580.731.306.826.30
CINFCincinnati F20200514A13.913.971.112.102.851.88
CINRCINER RESOUR20200514A202.8361.0845.2736.8110.8524.15
CIOCITY OFFICE20200514A25.3010.013.004.815.625.20
CIRCIRCOR Inter20200514A71.3518.564.626.4412.9412.17
CITCIT Group In20200514A17.666.53-0.182.316.704.21
CIVBCivista Banc20200514A145.7058.3718.4315.7142.5246.05
CIXComp X Inter20200514A256.9952.3153.7734.53-2.0417.67
CIZVictoryShare20200514ETF33.919.285.576.543.712.74
CIZNCitizens Hol20200514A938.93209.63224.80207.23-15.702.38
CJJDChina Jo-Jo20200514A73.4324.5010.8210.0511.9714.49
CKHSeacor Holdi20200514A85.4521.056.777.1412.7513.92
CKPTCheckpoint T20200514A204.5864.1253.0038.6710.5225.24
CKXCKX Lands, I20200514A855.92388.59252.89253.86141.04140.40
CLColgate-Palm20200514A2.746.114.885.021.241.09
CLARClarus Corpo20200514A67.8923.099.5810.3510.3212.73
CLBCore Laborat20200514A36.378.963.153.375.465.59
CLBKColumbia Fin20200514A46.4515.196.888.288.207.01
CLBSCaladrius Bi20200514A148.2286.5732.3349.2246.0537.74
CLCTCollectors U20200514A96.6932.1412.0610.0420.1822.57
CLDBCORTLAND BNC20200514A1645.42449.97470.67453.990.29-4.18
CLDRCloudera, In20200514A13.595.771.301.694.474.09
CLDTCHATHAM LODG20200514A42.5712.733.312.979.029.77
CLDXCelldex Ther20200514A106.1735.989.7416.9326.3619.15
CLFCleveland-Cl20200514A25.0512.065.604.836.427.25
CLFDClearfield,20200514A111.1749.958.2816.3342.2634.27
CLGXCorelogic, I20200514A17.034.390.730.573.643.82
CLHClean Harbor20200514A31.178.513.714.324.694.19
CLIMack-Cali Re20200514A18.474.641.031.543.613.10
CLIRClearSign Te20200514A558.67111.28133.10115.11-26.83-3.40
CLIXProShares Lo20200514ETF16.269.443.857.701.811.74
CLMTCalumet Spec20200514A233.9655.7840.4623.38-0.8532.04
CLNCColony Credi20200514A41.9615.702.735.0512.4810.67
CLNEClean Energy20200514A53.8828.3316.8815.265.2213.04
CLNYColony Capit20200514A61.1241.2322.2916.4820.6825.31
CLOUGlobal X Clo20200514ETF28.609.443.964.205.505.25
CLPRClipper Real20200514A93.1346.9827.1629.3311.3017.64
CLPSCLPS Incorpo20200514A626.94140.5070.2843.1084.6898.81
CLPTClearPoint N20200514A429.7188.5775.5673.932.4014.70
CLRCONTINENTAL20200514A12.236.102.572.653.513.46
CLRBCellectar Bi20200514A209.52111.22110.5571.115.7840.44
CLRGIQ Chaikin U20200514ETF24.579.479.479.470.000.00
CLROClearOne, In20200514A355.48164.03126.45120.2642.2244.44
CLSCelestica, I20200514A19.839.532.050.767.478.78
CLSDClearside Bi20200514A115.3656.5350.9248.475.128.08
CLSKCLEANSPARK I20200514A112.9341.0727.2134.528.256.52
CLSNCelsion Corp20200514A179.1655.7139.1029.2913.6726.51
CLTLInvesco Trea20200514ETF3.611.291.301.30-0.01-0.01
CLUBTown Sports20200514A187.41135.87131.13119.205.6216.64
CLVSClovis Oncol20200514A13.496.311.021.875.314.45
CLWClearwater P20200514A83.6424.368.386.2112.6518.14
CLWTEuro Tech Ho20200514A244.2463.1744.0743.6319.4119.63
CLXClorox Compa20200514A6.403.151.421.421.731.73
CLXTCalyxt, Inc.20200514A103.9942.7414.1810.8022.8032.44
CMCanadian Imp20200514A4.471.480.370.491.120.99
CMAComerica Inc20200514A14.503.811.491.152.262.66
CMBMCambium Netw20200514A353.22108.5554.4640.8337.7167.33
CMBSiShares CMBS20200514ETF43.3915.717.996.281.039.33
CMCCommercial M20200514A10.606.770.100.816.706.00
CMCLCaledonia Mi20200514A125.3248.2040.3736.795.0111.39
CMCOColumbus McK20200514A71.3224.2211.0912.5113.1111.84
CMCS AAComcast Corp20200514A2.883.111.421.741.701.38
CMCTCIM Commerci20200514A314.1082.7182.2867.686.5214.98
CMDCantel Medic20200514A33.847.035.325.251.361.78
CMDYiShares Bloo20200514ETF46.7013.0915.4315.43-2.35-2.35
CMECME Group In20200514A8.383.081.431.541.641.54
CMFiShares Cali20200514ETF8.052.211.301.580.900.63
CMGChipotle Mex20200514A22.505.512.382.993.032.41
CMICummins Inc.20200514A10.373.130.250.442.882.69
CMLSCumulus Medi20200514A59.6534.6724.1923.2810.8911.44
CMOCapstead Mor20200514A24.409.050.882.028.027.03
CMPCompass Mine20200514A36.038.462.803.315.415.15
CMPRCimpress PLC20200514A47.399.243.603.895.125.32
CMRECostamare In20200514A32.2313.375.255.447.917.93
CMRXChimerix, In20200514A57.8726.4612.482.186.6924.11
CMSCMS Energy C20200514A4.341.230.450.440.780.79
CMTCore Molding20200514A237.5988.3668.1169.0513.7319.30
CMTLComtech Tele20200514A37.1519.05-1.007.719.6111.24
CNXtrackers MS20200514ETF25.7220.2619.8120.030.450.22
CNACNA Financia20200514A25.336.482.302.894.173.59
CNATConatus Phar20200514A109.0650.7136.8138.3910.9712.31
CNBK AACentury Banc20200514A274.7089.0677.0976.2814.2012.83
CNBSAmplify Seym20200514ETF49.2945.4940.5440.12-0.285.40
CNCCentene Corp20200514A6.281.950.940.631.011.32
CNCEConcert Phar20200514A94.1535.0813.4618.2514.7216.81
CNCRLoncar Cance20200514ETF49.735.95-5.64-4.4611.5510.41
CNDTConduent Inc20200514A56.1223.8818.7417.674.606.17
CNETChinaNet Onl20200514A386.19155.23122.64135.054.6419.48
CNFRConifer Hold20200514A4230.27408.52408.52408.520.000.00
CNHICNH INDUSTRI20200514A18.367.872.823.345.044.52
CNICanadian Nat20200514A4.841.510.540.530.970.98
CNKCinemark Hol20200514A20.9516.5211.2913.225.213.33
CNMDCONMED Corpo20200514A35.237.062.062.244.914.82
CNNBCINCINNATI B20200514A537.733.573.573.570.000.00
CNNECannae Holdi20200514A26.664.761.571.903.182.86
CNOCNO Financia20200514A10.103.270.040.533.212.74
CNOBCenter Banco20200514A42.7414.557.719.106.655.43
CNPCenterPoint20200514A5.963.692.832.150.871.55
CNQCanadian Nat20200514A6.345.920.121.835.804.12
CNRCornerstone20200514A35.2711.492.614.638.226.84
CNRGSPDR S&P Ken20200514ETF42.1639.8139.7034.050.985.75
CNSCohen & Stee20200514A33.338.311.423.266.125.05
CNSLConsolidated20200514A27.8010.56-0.640.0211.1610.59
CNSTConstellatio20200514A90.3713.3813.8112.78-1.290.60
CNTGCentogene N.20200514A617.33141.52124.89129.939.8811.67
CNTYCentury Casi20200514A58.2438.0914.5516.1824.8122.82
CNXCNX Resource20200514A12.105.720.120.325.605.41
CNXMCNX Midstrea20200514A66.3537.5416.4220.3521.6517.60
CNXNPC Connectio20200514A68.2912.706.137.106.365.61
CNXTVanEck Vecto20200514ETF35.3962.92-9.89-28.9975.9392.79
CNYAiShares MSCI20200514ETF28.668.545.295.323.243.20
COGlobal Cord20200514A58.9424.9817.5816.677.308.35
COCPCocrystal Ph20200514A78.1180.7554.1654.9922.8225.81
CODACoda Octopus20200514A185.47101.91106.7984.216.7417.64
CODICompass Dive20200514A37.0712.456.216.736.055.73
CODXCo-Diagnosti20200514A38.5915.981.696.6313.409.43
COFCapital One20200514A7.583.021.061.911.961.11
COFSCHOICEONE FI20200514A721.39229.57253.03227.04-25.592.50
COGCabot Oil &20200514A5.883.310.010.322.402.99
COHNCohen & Comp20200514A567.40107.66107.35107.350.310.31
COHRCoherent Inc20200514A42.149.063.833.875.135.19
COHUCohu Inc20200514A39.968.361.980.355.888.01
COKECoca-Cola Co20200514A127.1830.5422.4423.494.315.62
COLBColumbia Ban20200514A32.289.012.870.433.698.52
COLDAmericold Re20200514A9.043.521.582.021.781.50
COLLCollegium Ph20200514A37.868.080.690.366.567.71
COLMColumbia Spo20200514A20.278.103.304.334.823.79
COMDirexion Aus20200514ETF70.2112.5812.5112.37-0.040.20
COMBGraniteShare20200514ETF67.7023.3422.0323.351.31-0.01
COMMCommScope Ho20200514A12.155.03-0.100.295.124.74
COMTiShares Comm20200514ETF46.5112.7511.2010.451.352.29
CONECyrusOne Inc20200514A10.122.400.500.801.901.60
CONNConn's Inc.20200514A29.2415.186.585.558.519.58
COOThe Cooper C20200514A18.234.461.841.982.622.48
COOPMr. Cooper G20200514A28.628.70-9.30-2.1017.0010.79
COPConocoPhilli20200514A6.1512.4111.1711.461.250.95
COPXGlobal X Cop20200514ETF128.4128.4325.1924.833.333.60
CORCoresite Rea20200514A14.773.491.351.412.142.07
CORECore Mark Ho20200514A35.366.877.418.05-0.54-1.17
CORPPIMCO Invest20200514ETF25.247.526.826.430.701.09
CORRCorEnergy In20200514A82.0522.108.527.5211.8414.58
CORTCorcept Ther20200514A20.638.312.942.745.455.65
CORVCorrevio Pha20200514A41.2519.4918.1512.960.416.52
COSTCostco Whole20200514A3.371.810.521.081.280.73
COTYCOTY INC20200514A29.1810.546.463.594.016.94
COUPCoupa Softwa20200514A21.795.902.473.312.692.59
COWiPath Series20200514ETN89.4142.9020.3921.2923.7622.86
COWNCowen Inc. C20200514A38.507.944.314.483.573.47
COWZPacer US Cas20200514ETF10.433.392.912.990.480.39
CPCanadian Pac20200514A10.842.420.700.791.721.63
CPACopa Holding20200514A34.216.382.522.933.763.45
CPAAConyers Park20200514A536.9271.0871.0871.080.000.00
CPAHCounterpath20200514A117.2240.3629.5430.6010.729.74
CPBCampbell Sou20200514A4.481.700.020.521.121.18
CPECallon Petro20200514A22.7713.568.6810.593.953.01
CPFCentral Paci20200514A39.119.912.413.257.056.66
CPGCRESCENT POI20200514A83.7240.6725.227.6215.2832.96
CPHCCanterbury P20200514A670.9356.2756.4356.43-0.16-0.16
CPHIChina Pharma20200514A150.6278.3966.1068.515.249.90
CPICPI Inflatio20200514ETF41.5829.240.120.1229.2229.22
CPIXCumberland P20200514A129.2246.5943.2041.372.715.22
CPKChesapeake U20200514A72.0618.2712.0814.165.864.11
CPLGCorePoint Lo20200514A101.9934.9822.4524.2410.4410.75
CPLPCapital Prod20200514A89.9127.6818.2720.797.016.86
CPRICapri Holdin20200514A12.155.490.251.964.243.54
CPRTCopart Inc20200514A8.162.470.831.051.641.43
CPRXCatalyst Pha20200514A24.5010.53-0.98-1.0811.4011.61
CPSCooper-Stand20200514A56.2115.406.406.508.478.91
CPSHCPS Technolo20200514A182.6070.1554.8357.0520.2315.14
CPSIComputer Pro20200514A77.7116.796.326.157.9310.63
CPSSConsumer Por20200514A186.5663.3759.1559.774.533.90
CPSTCapstone Tur20200514A164.8266.5336.9136.7633.4129.94
CPTCamden Prope20200514A15.883.861.041.502.822.35
CPTACapitala Fin20200514A98.1641.3019.2613.5717.1627.55
CPZCalamos Long20200514A142.0355.6550.7443.166.3512.50
CQPCheniere Ene20200514A62.3222.696.469.0613.5313.61
CQQQInvesco Chin20200514ETF31.486.23-0.242.276.463.95
CRCrane Compan20200514A20.456.011.841.884.174.13
CRAICRA Internat20200514A127.6730.659.3812.8119.0917.90
CRAKVanEck Vecto20200514ETF84.6228.2917.4026.153.222.14
CRBNiShares MSCI20200514ETF28.137.344.164.143.183.20
CRBPCorbus Pharm20200514A28.508.241.400.716.677.53
CRCCalifornia R20200514A79.3735.2524.5823.239.8312.04
CRD AACrawford & C20200514A82.6731.4212.855.8415.8225.56
CRD BBCrawford & C20200514A136.8842.0036.7425.662.7716.28
CREECree Inc20200514A18.294.561.051.282.493.28
CREGChina Recycl20200514A116.0268.5073.5164.56-12.354.03
CREXCREATIVE REA20200514A68.9241.1826.8123.0612.0618.23
CRHMCRH Medical20200514A91.9071.0125.2775.776.44-5.67
CRICarter's Inc20200514A25.015.982.012.233.973.75
CRISCuris Inc20200514A190.04133.06138.72127.041.316.04
CRKComstock Res20200514A25.0759.865.7760.725.23-1.13
CRLCharles Rive20200514A21.026.152.773.063.373.08
CRMsalesforce.c20200514A3.632.251.761.430.490.82
CRMDCorMedix Inc20200514A68.9554.9742.3332.4915.2922.69
CRMTAmerica's Ca20200514A123.4928.445.935.7320.4022.78
CRNCCerence Inc.20200514A65.3311.756.216.445.185.31
CRNTCeragon Netw20200514A49.6619.5414.939.153.8510.37
CRNXCrinetics Ph20200514A194.8183.7267.6970.9912.4912.61
CRONCronos Group20200514A20.889.442.563.136.886.31
CROPIQ Global Ag20200514ETF50.0629.8828.7529.881.130.00
CROXCrocs, Inc.20200514A20.077.57-0.19-0.397.597.98
CRSCarpenter Te20200514A37.167.872.942.524.825.35
CRSACrescent Acq20200514A50.8120.0019.9819.980.020.02
CRSPCRISPR Thera20200514A29.8610.902.634.718.306.22
CRTCross Timber20200514A226.21160.7222.7020.31161.00145.93
CRTXCortexyme, I20200514A174.5628.8015.7118.478.6710.76
CRUSCirrus Logic20200514A19.316.401.771.994.644.42
CRVLCorvel Corp20200514A83.7916.258.617.056.309.20
CRVSCorvus Pharm20200514A178.4555.2132.9931.3619.8623.90
CRWDCrowdStrike20200514A16.305.792.032.573.753.21
CRWSCrown Crafts20200514A235.9220.1017.8617.842.252.27
CRYCryoLife, In20200514A35.027.543.482.393.865.16
CSAVictoryShare20200514ETF39.6219.5517.5019.552.060.00
CSBVictoryShare20200514ETF37.8317.877.397.3310.8210.87
CSBRChampions On20200514A291.6584.3377.1478.256.426.16
CSCOCisco System20200514A2.362.450.941.290.841.17
CSDInvesco S&P20200514ETF43.7716.5610.6913.415.873.16
CSFVictoryShare20200514ETF16.555.487.065.70-1.58-0.22
CSFLCenterState20200514A25.7410.373.825.256.565.16
CSGPCoStar Group20200514A29.687.703.053.034.604.62
CSGSCSG Systems20200514A29.875.962.352.513.563.45
CSIICardiovascul20200514A44.418.723.523.144.905.58
CSIQCanadian Sol20200514A17.9312.400.781.0811.8011.52
CSLCarlisle Com20200514A16.494.831.861.942.972.89
CSLTCASTLIGHT HE20200514A66.7432.5123.6819.227.5313.30
CSMProShares La20200514ETF16.836.495.475.951.020.54
CSMLIQ Chaikin U20200514ETF41.3316.6116.7614.95-0.151.67
CSODCornerstone20200514A16.283.911.211.512.702.40
CSPICSP Inc.20200514A713.11235.46152.91156.3863.1778.89
CSPRCasper Sleep20200514A92.2974.3062.5661.257.1912.98
CSQCalamos Stra20200514A27.1114.693.434.255.1210.40
CSSEChicken Soup20200514A253.42111.7888.9890.6426.0721.27
CSTECaesarstone20200514A56.2411.766.356.985.274.78
CSTLCastle Biosc20200514A124.4143.1017.4029.5610.3913.50
CSTMConstellium20200514A30.5714.053.089.206.524.82
CSTRCapStar Fina20200514A130.9435.4113.3115.9618.3019.66
CSUCapital Seni20200514A138.3450.9328.1335.8822.0915.04
CSVCarriage Ser20200514A44.6213.844.966.677.177.16
CSWCCapital Sout20200514A176.2257.097.938.2635.4148.84
CSWICSW Industri20200514A71.6317.067.317.188.639.88
CSXCSX Corporat20200514A3.111.810.920.930.890.88
CTASCintas Corp20200514A13.524.360.550.752.712.61
CTBCooper Tire20200514A27.406.172.212.833.933.35
CTBICommunity Tr20200514A105.9235.3315.4415.6719.1319.87
CTEKCynergisTek,20200514A223.05119.61150.83109.16-1.3810.43
CTGComputer Tas20200514A115.2627.2913.9510.3512.8916.96
CTHRCharles & Co20200514A176.2884.5475.5072.9710.5811.55
CTIBYunhong CTI20200514A739.56195.63207.74185.486.2310.63
CTICCTI BioPharm20200514A150.6873.1949.4741.5624.4632.13
CTLCenturyLink,20200514A11.204.981.651.713.343.27
CTLTCATALENT, IN20200514A11.012.250.140.282.101.97
CTMXCytomX Thera20200514A30.7614.792.184.428.6610.34
CTOConsolidated20200514A115.7931.1217.0217.7112.0413.45
CTRAContura Ener20200514A98.1859.4317.2523.225.3535.57
CTRCCentric Bran20200514A63.8933.4327.1823.856.209.61
CTRECARTRUST REI20200514A26.036.542.703.703.802.84
CTRMCastor Marit20200514A103.2360.9451.4450.727.0510.22
CTRNCiti Trends,20200514A73.1317.795.414.7410.4813.05
CTSCTS Corporat20200514A55.8712.465.998.676.383.78
CTSHCognizant Te20200514A4.812.080.260.551.061.53
CTSOCytosorbents20200514A35.7811.605.825.075.586.53
CTTCATCHMARK TI20200514A41.2114.122.555.0310.319.12
CTVACorteva, Inc20200514A9.634.050.961.601.852.45
CTXRCitius Pharm20200514A43.7633.7316.9023.028.5810.71
CTXSCitrix Syste20200514A7.443.620.311.231.542.38
CUBCubic Corpor20200514A28.276.952.403.174.543.78
CUBAHerzfeld Car20200514A191.4978.80-0.394.4983.3375.72
CUBECubeSmart20200514A8.162.691.100.901.591.79
CUBICUSTOMERS BA20200514A35.3810.42-0.642.659.257.76
CUECue Biopharm20200514A66.7125.009.7811.9512.2613.19
CULPCulp, Inc.20200514A121.4932.8920.0519.0811.1313.84
CUREDirexion Dai20200514ETF8.892.860.770.772.092.09
CUROCURO Group H20200514A36.3611.173.575.677.345.51
CUTInvesco MSCI20200514ETF29.448.918.248.450.660.46
CUTRCutera, Inc.20200514A71.8013.884.562.318.8111.57
CUZCousins Prop20200514A11.243.261.251.332.011.94
CVACovanta Hold20200514A15.919.412.893.556.425.88
CVBFCVB Financia20200514A16.625.921.393.603.042.30
CVCOCavco Indust20200514A175.1441.5328.1330.3312.0511.20
CVCYCentral Vall20200514A256.5050.3226.8844.1611.785.93
CVECenovus Ener20200514A29.0212.090.311.6211.7710.47
CVEOCIVEO CORPOR20200514A128.1859.5838.5343.8121.9115.73
CVETCovetrus, In20200514A21.6913.843.904.4110.069.64
CVGICommercial V20200514A113.0942.8520.8816.8420.6526.27
CVGWCalavo Growe20200514A36.388.662.091.595.097.04
CVICVR ENERGY,20200514A28.858.193.384.404.733.79
CVIACovia Holdin20200514A42.77145.30177.01127.11-14.9919.99
CVLTCommault Sys20200514A17.664.42-0.220.174.654.26
CVLYCodorus Vall20200514A253.7464.9250.3741.9512.7423.48
CVMCel-Sci Corp20200514A53.0914.186.957.426.596.77
CVNACarvana Co.20200514A24.416.812.402.794.304.02
CVRChicago Rive20200514A708.3575.2074.8578.120.35-2.88
CVSCVS HEALTH C20200514A2.357.516.706.150.801.37
CVTICovenant Tra20200514A57.3821.019.375.859.7115.14
CVUCPI Aerostru20200514A179.1072.7049.3453.0523.2419.85
CVVCVD Equipmen20200514A391.59198.00156.77180.9755.4618.93
CVXChevron Corp20200514A3.351.23-0.06-0.391.281.61
CVYInvesco Zack20200514ETF69.0112.573.635.938.786.63
CWCurtiss-Wrig20200514A33.648.674.284.484.394.19
CWBSPDR Bloombe20200514ETF15.646.333.607.080.83-0.76
CWBCCommunity We20200514A1097.107.07-62.746.8069.550.27
CWBRCohBar, Inc.20200514A203.7673.6163.0365.1210.108.55
CWCOConsolidated20200514A61.5115.597.146.478.399.16
CWEBDirexion Dai20200514ETF31.138.915.525.873.403.05
CWENClearway Ene20200514A15.753.471.051.292.432.19
CWEN AAClearway Ene20200514A29.4512.067.127.204.924.88
CWHCamping Worl20200514A24.578.952.135.514.263.42
CWISPDR MSCI AC20200514ETF20.398.017.677.780.340.23
CWKCushman & Wa20200514A45.6512.523.722.938.499.61
CWSAdvisorShare20200514ETF131.4033.6530.3630.183.383.48
CWSTCasella Wast20200514A30.2610.154.405.025.705.13
CWTCalifornia W20200514A25.315.351.441.503.853.85
CXDCChina XD Pla20200514A224.5168.4367.2866.280.512.13
CXOCONCHO RESOU20200514A17.204.970.990.052.604.91
CXPCOLUMBIA PRO20200514A17.845.801.511.874.293.94
CXSEWisdomTree T20200514ETF13.998.508.328.440.180.06
CXWCoreCivic, I20200514A14.505.581.800.143.205.44
CYANCyanotech Co20200514A1552.90243.62190.35223.1244.8518.49
CYBWisdomTree20200514ETF118.3551.8040.6931.800.0019.89
CYBECyberoptics20200514A79.4723.2717.3516.246.027.93
CYBRCyberArk Sof20200514A17.077.631.402.933.824.68
CYCCCyclacel Pha20200514A52.1718.7315.8016.192.822.54
CYCNCyclerion Th20200514A74.7033.5227.0724.391.109.06
CYDChina Yuchai20200514A91.7436.3820.5421.0315.2915.38
CYHCommunity He20200514A40.6316.733.893.1412.4113.59
CYRNCYREN Ltd.20200514A252.4662.0955.8952.200.359.72
CYRXCryoPort, In20200514A42.4210.353.434.936.925.42
CYTKCytokinetics20200514A25.996.030.05-0.675.956.70
CZAInvesco Zack20200514ETF19.705.244.955.200.290.04
CZNCCitizens & N20200514A194.76219.2832.9331.7410.49171.03
CZRCaesars Ente20200514A10.365.722.332.563.383.16
CZWICitizens Com20200514A802.22202.35202.22202.220.130.13
CZZCosan Limite20200514A23.517.454.811.552.315.90
DDominion Ene20200514A3.941.500.530.470.971.03
DACDanaos Corpo20200514A124.8557.538.5613.7849.7644.09
DAIOData I/O Cor20200514A575.64104.7161.1146.0752.3059.35
DAKTDaktronics I20200514A59.8426.5413.7115.3312.8611.36
DALDelta Air Li20200514A5.332.812.111.610.681.20
DALIFirst Trust20200514ETF7.946.336.336.330.000.00
DALTAnfield Capi20200514ETF43.1413.2613.7612.72-0.500.54
DANDana Incorpo20200514A14.116.33-0.47-0.146.796.47
DARDARLING INGR20200514A13.546.550.170.422.696.09
DAREDare Bioscie20200514A112.7949.5848.6148.480.911.10
DAUDExchange-Tra20200514ETN42.8216.72-4.25-4.4821.0021.22
DAUGFT Cboe Vest20200514ETF45.375.613.343.932.281.69
DAXGlobal X Fun20200514ETF113.4718.2019.4519.44-1.25-1.24
DBDeutsche Ban20200514A15.336.731.021.685.705.04
DBAWXtrackers MS20200514ETF22.119.288.018.331.280.96
DBDDiebold Nixd20200514A27.3211.053.433.266.617.78
DBEFXtrackers MS20200514ETF3.641.680.370.721.310.95
DBEHiM DBi Hedge20200514ETF40.23
DBEMXtrackers MS20200514ETF84.1818.4217.1617.651.260.77
DBEUXtrackers MS20200514ETF59.9813.0811.8111.991.271.09
DBEZXtrackers MS20200514ETF33.6423.5914.2823.239.340.36
DBGRXtrackers MS20200514ETF82.8138.3338.33-8.060.0046.20
DBIDesigner Bra20200514A26.3511.833.934.037.787.80
DBJPXtrackers MS20200514ETF26.685.011.652.713.362.30
DBLVAdvisorShare20200514ETF34.57122.27122.57122.55-0.30-0.28
DBMFiM DBi Manag20200514ETF87.1031.8231.8231.820.000.00
DBVTDBV Technolo20200514A49.7028.1321.2619.605.258.52
DBXDropbox, Inc20200514A5.302.82-0.580.163.392.66
DCARDropCar, Inc20200514A160.5162.9750.4550.689.1812.30
DCHFExchange-Tra20200514ETN11.681.851.851.850.000.00
DCIDonaldson Co20200514A21.484.581.752.162.812.42
DCODucommun Inc20200514A85.4219.427.917.108.9412.31
DCOMDime Communi20200514A51.2119.137.537.0212.0712.66
DCPDCP Midstrea20200514A62.1617.457.439.559.707.91
DCPHDeciphera Ph20200514A39.408.522.302.305.566.21
DDDuPont de Ne20200514A5.001.981.170.850.811.14
DDD3D Systems C20200514A15.588.390.310.488.117.95
DDGProshares Sh20200514ETF131.0367.6367.0556.583.6811.02
DDIVFirst Trust20200514ETF13.597.057.316.65-0.260.40
DDLSWisdomTree D20200514ETF76.2734.8435.5234.66-0.680.18
DDMProShares Ul20200514ETF3.121.530.00-0.021.531.55
DDOGDatadog, Inc20200514A11.905.21-8.141.5113.323.70
DDSDillards Inc20200514A53.4510.987.037.273.603.71
DDWMWisdomTree D20200514ETF31.9610.8710.8110.010.060.86
DEDeere & Comp20200514A9.055.423.403.712.021.71
DEAEasterly Gov20200514A12.764.411.251.273.163.14
DECKDeckers Outd20200514A25.007.092.833.294.253.81
DEEFXtrackers FT20200514ETF55.4810.769.169.161.591.59
DEFInvesco Defe20200514ETF24.695.224.825.260.41-0.03
DEFAiShares Adap20200514ETF28.0456.8257.2656.82-0.420.00
DEIDouglas Emme20200514A12.434.232.022.312.211.93
DELLDell Technol20200514A14.473.611.401.362.212.26
DEMWisdomTree E20200514ETF11.341.881.731.740.160.14
DENNDENNY'S CORP20200514A24.1811.64-7.772.1118.029.54
DESWisdomTree U20200514ETF8.0510.161.52-11.561.4021.62
DESPDespegar.com20200514A49.9614.994.435.809.069.19
DEURExchange-Tra20200514ETN9.033.302.422.210.881.09
DEUSXtrackers Ru20200514ETF32.8210.6111.2511.50-0.61-0.85
DEWWisdomTree G20200514ETF20.167.256.775.710.471.53
DFEWisdomTree E20200514ETF22.105.142.553.952.591.19
DFEBFT Cboe Vest20200514ETF59.6316.6612.9113.233.593.43
DFENDirexion Dai20200514ETF20.227.963.884.973.952.99
DFFNDIFFUSION PH20200514A70.1144.0227.7231.3513.3212.95
DFINDonnelley Fi20200514A36.299.684.192.564.527.11
DFJWisdomTree J20200514ETF16.175.104.654.910.460.19
DFNDReality Shar20200514ETF97.2826.9226.3426.910.580.00
DFNLDavis Select20200514ETF39.8917.4214.4814.982.942.44
DFNSLGL Systems20200514A161.70
DFSDiscover Fin20200514A9.883.963.511.420.442.54
DGDollar Gener20200514A6.632.531.681.650.850.88
DGAZVelocityShar20200514ETN41.8222.2817.5618.344.613.94
DGBPExchange-Tra20200514ETN28.5110.078.778.841.301.23
DGIC AADonegal Grou20200514A88.4835.666.834.8629.7131.81
DGIC BBDonegal Grou20200514A1225.54400.96379.48374.3122.6028.04
DGIIDigi Interna20200514A47.9020.613.565.8616.8515.18
DGLDVelocityShar20200514ETF26.247.284.404.952.892.33
DGLYDigital Ally20200514A193.64108.0388.3977.6718.7430.56
DGPDB Gold Doub20200514ETN54.1119.2315.3415.353.893.88
DGREWisdomTree T20200514ETF61.5414.3511.8812.592.481.76
DGROiShares Core20200514ETF2.931.370.660.780.710.59
DGRSWisdomTree T20200514ETF59.2011.679.079.462.612.22
DGRWWisdomTree T20200514ETF4.532.922.242.680.680.25
DGSWisdomTree E20200514ETF16.304.402.883.121.521.28
DGTSPDR Global20200514ETF45.7523.8122.4824.891.22-1.08
DGXQuest Diagno20200514A10.323.422.082.111.341.31
DGZDB Gold Shor20200514ETN401.36213.94183.05209.95-19.423.84
DHID.R. Horton20200514A5.334.292.933.171.361.11
DHILDiamond Hill20200514A195.8948.9336.7134.206.6013.13
DHRDanaher Corp20200514A4.501.700.320.591.381.11
DHSWisdomTree U20200514ETF6.747.834.954.082.893.76
DHTDHT HOLDINGS20200514A16.197.422.092.335.315.10
DHXDHI Group, I20200514A57.4626.6021.1621.814.634.78
DIASPDR Dow Jon20200514ETF1.323.443.033.160.410.28
DIALColumbia Div20200514ETF51.6812.4112.4712.43-0.06-0.02
DIETDefiance Nex20200514ETF34.5311.8111.8111.810.000.00
DIGProShares Ul20200514ETF18.237.064.715.322.371.75
DIMWisdomTree I20200514ETF18.765.435.135.370.310.06
DINDine Brands20200514A44.0812.326.546.335.345.99
DINTDavis Select20200514ETF43.3213.7013.3613.310.340.39
DIODDiodes Inc20200514A25.179.564.855.684.653.88
DISThe Walt Dis20200514A1.962.632.001.480.631.15
DISC AADiscovery, I20200514A5.362.800.110.352.702.46
DISC BBDiscovery, I20200514A926.58351.16361.72362.830.00-11.95
DISC KKDiscovery, I20200514A6.165.372.303.023.092.36
DISHDISH Network20200514A9.183.631.301.422.342.22
DITAMCON Distri20200514A382.94140.2068.4650.5897.5490.93
DIVGlobal X Sup20200514ETF28.6510.434.074.186.386.26
DIVAAGFiQ Hedged20200514ETF79.6125.5725.7125.57-0.140.00
DIVBiShares U.S.20200514ETF12.124.744.924.49-0.180.25
DIVCC-Tracks Exc20200514ETN182.05217.9760.8160.81164.28164.28
DIVOAmplify CWP20200514ETF94.8017.6415.5915.552.062.10
DIVYReality Shar20200514ETF139.6030.1530.0830.310.01-0.16
DJCBETRACS Bloom20200514ETN36.4931.0516.8328.5814.332.54
DJCIETRACS Linke20200514ETN75.7734.5432.2738.341.29-3.68
DJCODaily Journa20200514A21.3229.9214.6430.9013.774.45
DJDInvesco Dow20200514ETF51.3817.159.599.457.597.73
DJPiPath Bloomb20200514ETN39.919.388.308.471.080.91
DJPYExchange-Tra20200514ETN15.352.273.292.27-1.010.00
DKDelek US Hol20200514A25.436.480.330.936.125.55
DKLDELEK LOGIST20200514A111.4837.6521.7417.3710.3520.21
DKSDick's Sport20200514A9.243.110.310.452.792.66
DLADelta Appare20200514A275.98108.6456.0058.8055.9953.52
DLBDolby Labora20200514A15.143.621.471.582.152.03
DLHCDLH Holdings20200514A420.34142.81145.93152.620.360.30
DLNWisdomTree U20200514ETF4.321.671.171.070.490.59
DLNGDYNAGAS LNG20200514A351.42116.39126.0397.404.7219.05
DLPHDelphi Techn20200514A11.1611.989.6010.362.021.62
DLPNDolphin Ente20200514A439.02222.58214.84213.878.898.83
DLRDigital Real20200514A6.783.431.241.591.861.85
DLSWisdomTree I20200514ETF15.935.013.702.831.312.17
DLTHDuluth Holdi20200514A66.6734.7016.4718.8817.8516.12
DLTRDollar Tree20200514A7.151.900.040.611.861.29
DLXDeluxe Corpo20200514A25.746.920.592.475.514.45
DMACDiaMedica Th20200514A247.3483.1168.5367.6211.8515.42
DMDVAAM S& P Dev20200514ETF957.84140.34140.34140.340.000.00
DMLPDorchester M20200514A113.38104.2313.20-3.6017.88105.14
DMPIDelMar Pharm20200514A153.2762.8854.6749.133.8813.72
DMRCDigimarc Cor20200514A112.3524.6811.306.6610.1118.00
DMREDeltaShares20200514ETF56.1638.8838.8838.880.000.00
DMRIDeltaShares20200514ETF163.6257.3057.3057.300.000.00
DMRLDeltaShares20200514ETF107.0826.8126.1426.810.670.00
DMRMDeltaShares20200514ETF126.9348.0148.0148.010.000.00
DMRSDeltaShares20200514ETF132.1439.0239.0239.020.000.00
DMTKDermTech, In20200514A184.1949.0031.1732.8418.4116.28
DNJRGolden Bull20200514A260.28104.1385.9799.6315.394.55
DNKNDunkin' Bran20200514A14.768.523.776.714.751.81
DNLWisdomTree G20200514ETF40.5911.8212.1911.82-0.360.00
DNLIDenali Thera20200514A42.888.183.333.834.814.37
DNNDenison Mine20200514A179.1382.8256.0762.1622.1220.85
DNOVFT Cboe Vest20200514ETF90.8223.9019.2527.47-0.19-3.61
DNOWNOW INC.20200514A20.447.67-1.540.849.206.83
DNRDenbury Reso20200514A7.6512.583.847.792.174.78
DOCPHYSICIANS R20200514A7.372.980.561.022.421.96
DOCUDocuSign, In20200514A15.125.903.252.722.643.18
DOGProShares Sh20200514ETF1.871.380.410.340.981.04
DOGZDogness (Int20200514A481.84260.10262.16242.760.0016.99
DOLWisdomTree I20200514ETF22.778.137.668.020.480.12
DOMODomo, Inc. C20200514A59.5622.6013.6316.408.416.21
DONWisdomTree U20200514ETF7.186.313.883.952.452.37
DOOWisdomTree i20200514ETF23.278.026.346.321.681.70
DOOOBRP Inc. Com20200514A42.9014.445.444.918.919.55
DOORMASONITE INT20200514A45.0710.843.523.877.206.98
DORMDorman Produ20200514A38.988.264.184.013.944.25
DOVDover Corpor20200514A11.733.130.250.432.872.70
DOWDow Inc.20200514A7.202.322.121.510.200.82
DOXAmdocs Limit20200514A10.123.990.611.471.902.51
DPHCDiamondPeak20200514A160.64
DPSTDirexion Dai20200514ETF48.7413.668.928.994.404.67
DPWDPW Holdings20200514A148.0456.1444.9439.6810.1116.48
DPZDomino's Piz20200514A11.432.721.141.151.591.58
DRADDigirad Corp20200514A311.0670.2846.5239.8627.3031.09
DREDuke Realty20200514A4.382.030.230.591.801.44
DRHDiamondRock20200514A24.189.10-0.252.198.936.90
DRIDarden Resta20200514A10.834.172.291.411.872.76
DRIODarioHealth20200514A190.4440.4023.4128.9610.7811.57
DRIPDirexion Dai20200514ETF14.845.942.172.273.773.68
DRIVGlobal X Aut20200514ETF60.0915.468.418.167.057.31
DRNDirexion Dai20200514ETF30.2711.046.496.304.554.75
DRNADicerna Phar20200514A26.368.372.264.736.043.63
DRQDril-Quip, I20200514A48.7512.494.375.137.907.39
DRRXDurect Corp20200514A61.2920.9311.136.496.8714.39
DRSKAptus Define20200514ETF25.419.627.607.632.032.00
DRTTDIRTT Enviro20200514A182.3172.1961.7555.8010.4516.47
DRVDirexion Dai20200514ETF30.0010.916.238.614.662.30
DRWWisdomTree G20200514ETF24.828.257.419.260.83-1.02
DSDrive Shack20200514A96.2838.9430.3218.647.4320.36
DSEDuff & Phelp20200514A149.4064.8131.8925.2133.3539.93
DSGXDescartes Sy20200514A14.535.531.231.744.283.79
DSIiShares MSCI20200514ETF6.552.111.361.920.750.18
DSKEDaseke, Inc.20200514A135.6958.2739.1038.1812.7419.88
DSLVVelocityShar20200514ETF40.479.533.476.435.743.10
DSPGDSP Group In20200514A31.8916.092.731.5413.7915.09
DSSDocument Sec20200514A192.6252.4045.2442.865.119.53
DSSIDiamond S Sh20200514A49.1612.706.016.886.655.83
DSTLDistillate U20200514ETF21.689.8610.8910.84-1.00-0.96
DSWLDeswell Indu20200514A1025.60196.54355.22177.470.0018.70
DSXDiana Shippi20200514A133.9865.2524.4227.6726.6437.53
DTDynatrace, I20200514A17.365.292.152.283.103.02
DTDWisdomTree U20200514ETF6.112.663.893.51-1.23-0.84
DTEDTE Energy C20200514A8.882.210.400.521.811.68
DTEADAVIDsTEA In20200514A251.64154.41107.97126.328.7327.49
DTECALPS Disrupt20200514ETF33.457.545.515.722.031.82
DTHWisdomTree I20200514ETF19.446.336.286.300.060.04
DTILPrecision Bi20200514A75.5332.1719.1118.3512.3014.02
DTNWisdomTree U20200514ETF6.474.481.491.803.002.69
DTODB Crude Oil20200514ETN96.0488.8695.94102.050.000.00
DTSSDatasea Inc.20200514A607.23118.35128.87113.623.744.59
DTULiPath US Tre20200514ETF313.58
DTUSiPath US Tre20200514ETF512.36192.03192.03192.030.000.00
DTYLiPath US Tre20200514ETF30.8812.2512.2512.250.000.00
DUGProShares Ul20200514ETF21.1313.483.287.306.056.15
DUKDuke Energy20200514A3.951.18-0.300.761.480.43
DUOTDuos Technol20200514A473.24120.8386.4877.9435.4343.17
DURAVanEck Vecto20200514ETF11.608.933.054.275.374.68
DUSADavis Select20200514ETF55.5412.229.3811.202.841.02
DUSLDirexion Dai20200514ETF71.4614.926.737.238.207.70
DUSTDirexion Dai20200514ETF7.011.990.370.691.621.30
DVADaVita Inc.20200514A10.813.592.552.991.040.60
DVAXDynavax Tech20200514A27.2712.114.865.426.346.69
DVDDover Motors20200514A717.52262.40216.53214.8749.5350.21
DVLUFirst Trust20200514ETF22.3711.236.3516.024.83-4.80
DVNDevon Energy20200514A8.815.36-0.242.085.523.31
DVOLFirst Trust20200514ETF16.9414.0510.7911.573.272.49
DVPDeep Value E20200514ETF41.848.123.244.284.893.84
DVYiShares Sele20200514ETF2.921.281.330.66-0.050.62
DVYAiShares Asia20200514ETF55.9935.7421.4925.7814.299.97
DVYEiShares Emer20200514ETF13.935.775.326.260.44-0.50
DWASInvesco DWA20200514ETF33.999.959.5110.360.44-0.41
DWATArrow Invest20200514ETF146.8430.8830.8830.880.000.00
DWAWAdvisorShare20200514ETF23.8110.054.132.505.937.56
DWCRArrow DWA Co20200514ETF460.08184.56184.56184.560.000.00
DWEQAdvisorShare20200514ETF43.4819.0719.0719.070.000.00
DWFISPDR Dorsey20200514ETF14.689.959.949.940.010.02
DWLDDavis Select20200514ETF32.459.698.008.641.311.05
DWMWisdomTree I20200514ETF20.0613.9813.8313.860.150.12
DWMCAdvisorShare20200514ETF131.6970.8570.1570.850.720.00
DWMFWisdomTree I20200514ETF45.988.918.518.910.400.00
DWPPFirst Trust20200514ETF70.2314.0216.8117.39-2.79-3.37
DWSHAdvisorShare20200514ETF40.5813.698.557.982.505.67
DWSNDawson Geoph20200514A750.6262.5931.3837.8220.2324.42
DWUSAdvisorShare20200514ETF38.5414.1412.209.341.944.80
DWXSPDR S&P Int20200514ETF20.425.903.855.132.060.78
DXDynex Capita20200514A34.7610.143.394.306.405.84
DXCDXC Technolo20200514A11.655.591.802.443.753.15
DXCMDexCom, Inc.20200514A12.633.621.001.212.612.41
DXDProShares Ul20200514ETF4.152.230.840.661.391.57
DXGEWisdomTree G20200514ETF72.618.14-3.658.9711.77-0.84
DXJWisdomTree J20200514ETF2.592.490.811.061.711.47
DXJSWisdomTree J20200514ETF62.1921.6319.7119.711.931.92
DXLGDestination20200514A276.91181.0599.7495.6081.1187.80
DXPEDXP Enterpri20200514A94.4538.3313.1711.7524.7626.96
DXYNDixie Group20200514A395.4869.5866.7667.903.001.68
DYDycom Indust20200514A36.236.422.613.923.292.50
DYAIDyadic Inter20200514A116.0847.5836.0636.1510.7811.46
DYLSWisdomTree D20200514ETF58.1322.2823.3823.38-1.11-1.11
DYNFBlackRock U.20200514ETF14.5340.6936.0636.064.624.62
DYNTDynatronics20200514A72.7743.7127.1725.288.1018.26
DZKDirexion Dai20200514ETF63.149.589.119.050.460.53
DZSIDASAN Zhone20200514A169.5652.3929.1126.4625.9428.27
DZZDB Gold Doub20200514ETN233.61263.5652.12196.2919.5264.78
EAElectronic A20200514A5.211.610.150.251.471.36
EAFGrafTech Int20200514A19.086.970.111.166.825.81
EAGGiShares ESG20200514ETF13.743.302.882.880.420.42
EARNELLINGTON RE20200514A64.8719.577.678.4010.0911.16
EARSAuris Medica20200514A349.64219.46177.63140.3015.2675.70
EASGXtrackers MS20200514ETF18.693.834.855.13-1.03-1.30
EASIAmplify EASI20200514ETF62.5420.3126.2627.61-5.96-7.32
EASTEASTSIDE DIS20200514A380.4396.6143.6069.4449.5927.82
EATBrinker Inte20200514A18.716.500.901.485.565.03
EBEventbrite,20200514A24.097.64-0.392.007.835.65
EBAYeBay Inc20200514A2.5515.0914.1214.241.010.89
EBFEnnis, Inc.20200514A33.058.444.295.024.033.42
EBIXEbix Inc20200514A32.0013.16-0.553.3013.699.94
EBIZGlobal X E-c20200514ETF32.4711.7610.2010.391.561.38
EBMTEagle Bancor20200514A319.15125.94131.99122.12-2.223.82
EBNDSPDR Bloombe20200514ETF9.903.341.851.961.471.38
EBSEmergent Bio20200514A29.8615.920.681.5315.3314.49
EBSBMeridian Ban20200514A48.2513.687.147.386.236.30
EBTCEnterprise B20200514A442.84120.13105.49103.3011.0416.74
ECHiShares MSCI20200514ETF16.267.184.114.313.072.88
ECHOEcho Global20200514A45.7315.984.734.8311.2611.26
ECLEcolab, Inc.20200514A8.0410.178.998.911.181.26
ECLNFirst Trust20200514ETF21.30
ECNSiShares MSCI20200514ETF89.5150.2950.3050.270.000.02
ECOLUS Ecology,20200514A28.5523.361.973.3022.7421.45
ECOMCHANNELADVIS20200514A47.0113.492.754.0410.469.46
ECONColumbia Eme20200514ETF26.149.748.608.951.140.79
ECORelectroCore,20200514A117.9948.8135.7627.028.0921.75
ECOWPacer Emergi20200514ETF56.9927.4527.4527.450.000.00
ECOZTrueMark ESG20200514ETF395.54
ECPGEncore Capit20200514A35.209.393.553.675.505.73
ECTECA Marcellu20200514A282.12365.51222.46316.6893.0251.04
EDConsolidated20200514A6.367.776.256.771.521.00
EDCDirexion Dai20200514ETF3.991.961.201.100.760.86
EDENiShares MSCI20200514ETF44.3517.2313.7014.643.532.60
EDITEditas Medic20200514A34.4615.053.966.595.758.42
EDIVSPDR S&P Eme20200514ETF20.116.276.855.81-0.780.46
EDNTEdison Natio20200514A148.8758.6770.0956.77-12.522.03
EDOGALPS Emergin20200514ETF46.5510.587.8411.532.73-0.95
EDOWFirst Trust20200514ETF51.2214.3214.1614.230.150.08
EDRYEuroDry Ltd.20200514A1193.62341.80341.80341.800.000.00
EDSAEdesa Biotec20200514A500.64205.78169.65178.2444.1829.74
EDUCEducational20200514A209.0644.228.1910.7935.4933.46
EDVVanguard Wor20200514ETF10.262.381.661.850.720.53
EDZDirexion Dai20200514ETF3.141.460.860.740.600.73
EEEl Paso Elec20200514A1.570.750.290.320.460.44
EEFTEuronet Worl20200514A22.805.971.541.854.404.12
EEHELEMENTS Lin20200514ETN892.67607.06604.94604.942.252.25
EELVInvesco S&P20200514ETF58.7413.7113.3613.710.350.00
EEMiShares MSCI20200514ETF2.771.440.310.471.130.97
EEMAiShares MSCI20200514ETF25.319.2211.1410.33-1.92-1.11
EEMDAAM S&P Emer20200514ETF101.7112.1912.1912.190.000.00
EEMOInvesco S&P20200514ETF90.703.654.935.43-1.28-1.78
EEMSiShares MSCI20200514ETF79.5814.5112.7613.491.761.03
EEMViShares Edge20200514ETF8.002.371.412.000.970.37
EEMXSPDR MSCI Em20200514ETF29.9611.036.096.724.934.30
EESWisdomTree U20200514ETF24.2042.6732.1444.9910.60-2.34
EETProShares Ul20200514ETF32.2591.8691.8691.860.000.00
EEVProShares Tr20200514ETF6.942.231.411.300.820.93
EEXEmerald Hold20200514A86.8440.1021.6020.0718.7020.49
EFAiShares MSCI20200514ETF1.831.070.410.440.660.62
EFADProShares MS20200514ETF33.5810.078.318.471.761.60
EFASGlobal X MSC20200514ETF58.0928.309.639.6318.7118.71
EFAViShares Edge20200514ETF2.540.940.600.620.340.32
EFAXSPDR MSCI EA20200514ETF38.2512.3211.4312.260.890.05
EFCEllington Fi20200514A25.008.252.833.765.394.49
EFGiShares MSCI20200514ETF14.323.483.053.070.430.41
EFNLiShares MSCI20200514ETF62.21101.3799.9699.961.411.41
EFOProShares Ul20200514ETF145.8173.970.93116.980.00-43.36
EFOIEnergy Focus20200514A119.3485.9177.5082.237.812.95
EFSCEnterprise F20200514A58.8318.5810.028.567.6310.04
EFUProShares Tr20200514ETF58.0916.0013.1414.572.751.43
EFViShares MSCI20200514ETF3.952.060.281.471.780.60
EFXEquifax, Inc20200514A11.352.980.921.322.071.66
EFZProShares Tr20200514ETF17.335.254.964.990.300.26
EGANeGain Corpor20200514A58.3915.778.9611.076.464.71
EGBNEagle Bancor20200514A57.8222.234.915.3517.4017.30
EGHT8x8, Inc. Co20200514A11.514.821.762.413.032.41
EGLEEagle Bulk S20200514A102.3344.4231.4417.8814.1726.74
EGOEldorado Gol20200514A11.484.960.441.804.513.16
EGOVNIC Inc20200514A19.448.550.941.877.756.81
EGPEastGroup Pr20200514A21.685.391.582.123.803.26
EGPTVanEck Vecto20200514ETF363.9291.2889.1084.073.137.16
EGRXEagle Pharma20200514A43.7916.947.9711.309.065.65
EGYVaalco Energ20200514A130.1755.0745.4440.109.4614.93
EHCEncompass He20200514A16.583.910.981.172.932.74
EHTHeHealth, Inc20200514A32.927.771.972.465.485.31
EIDOiShares MSCI20200514ETF6.532.670.801.051.871.61
EIDXEidos Therap20200514A144.3339.1120.3517.4017.5121.81
EIGEmployers Ho20200514A30.006.184.304.231.861.96
EIGIEndurance In20200514A46.6519.364.382.7714.9116.64
EIGREiger BioPha20200514A75.3629.976.816.5424.2824.76
EINCVanEck Vecto20200514ETF124.86107.1279.0481.755.4024.62
EIRLiShares MSCI20200514ETF82.7522.5719.969.662.5912.87
EISiShares MSCI20200514ETF79.0626.4125.9726.030.440.38
EIXEdison Inter20200514A7.215.243.953.981.281.26
EJANInnovator MS20200514ETF132.0659.3359.3359.330.000.00
EJULInnovator MS20200514ETF48.5133.2733.5933.59-0.32-0.32
EKARIdeanomics N20200514ETF66.6647.5047.5047.500.000.00
EKSOEkso Bionics20200514A133.6647.9323.3127.4121.3420.58
ELThe Estee La20200514A7.642.611.902.110.710.51
ELAEnvela Corpo20200514A132.2946.8827.1441.525.835.38
ELANElanco Anima20200514A9.905.173.853.661.321.51
ELDWisdomTree E20200514ETF150.7749.5950.2350.09-0.60-0.49
ELFe.l.f. Beaut20200514A24.277.174.484.522.132.65
ELGXEndologix In20200514A147.41133.32107.6284.2127.3250.06
ELLOEllomay Capi20200514A858.34346.28222.89222.89132.86132.86
ELMDElectromed,20200514A133.8052.0531.6237.0720.1515.17
ELOXEloxx Pharma20200514A84.1145.0823.5020.6824.4426.35
ELSEquity Lifes20200514A12.773.170.661.032.502.14
ELSEElectro-Sens20200514A604.23296.07296.07296.070.000.00
ELTKEltek Ltd20200514A323.8988.0781.9882.516.105.59
ELVTElevate Cred20200514A78.3644.0538.9737.015.037.13
ELYCallaway Gol20200514A15.345.03-0.071.284.753.74
EMAGVanEck Vecto20200514ETF602.71141.03141.03141.030.000.00
EMANeMagin Corpo20200514A94.6347.5227.1634.1616.0413.40
EMBiShares J.P.20200514ETF1.530.630.070.160.560.47
EMBHiShares Inte20200514ETF106.8643.5243.5243.520.000.00
EMCBWisdomTree E20200514ETF165.7839.7839.7839.780.000.00
EMCFEmclaire Fin20200514A419.87244.75207.99210.3551.0934.75
EMCGWisdomTree E20200514ETF42.6715.1413.9614.041.181.09
EMDVProShares MS20200514ETF48.9623.8513.1814.517.729.34
EMEEMCOR Group,20200514A26.525.963.283.772.682.19
EMFMGlobal X MSC20200514ETF98.6522.3525.7425.75-3.39-3.41
EMGFiShares Edge20200514ETF27.548.067.187.620.880.43
EMHYiShares J.P.20200514ETF33.3012.138.6010.543.531.59
EMIFiShares Emer20200514ETF117.69106.59106.87106.59-0.280.00
EMKREmcore Corp20200514A102.7434.9921.6628.8512.686.14
EMLEastern Comp20200514A404.18114.64105.1096.958.0217.62
EMLCVanEck Vecto20200514ETF3.783.42-1.120.854.532.58
EMLPFirst Trust20200514ETF12.653.432.522.870.900.56
EMMFWisdomTree E20200514ETF82.7231.0429.9929.991.081.08
EMNEastman Chem20200514A9.473.811.131.112.692.71
EMNTPIMCO Enhanc20200514ETF12.335.545.355.350.190.19
EMPEntergy Miss20200514A116.9124.2423.3223.320.910.91
EMQQEMQQ The Eme20200514ETF26.356.544.654.951.881.59
EMREmerson Elec20200514A3.482.620.070.012.562.62
EMSGXtrackers MS20200514ETF56.1118.3710.8918.377.450.00
EMSHProShares Sh20200514ETF60.5640.2240.2240.220.000.00
EMTLSPDR DoubleL20200514ETF27.995.547.185.74-1.65-0.20
EMTYProShares De20200514ETF25.8832.3827.3126.811.095.52
EMXEMX Royalty20200514A103.3668.8325.1040.8846.5528.62
EMXCiShares MSCI20200514ETF25.288.244.225.394.022.85
ENBEnbridge, In20200514A3.501.67-1.33-0.503.002.17
ENBLENABLE MIDST20200514A34.3317.827.899.279.928.56
ENDPEndo Interna20200514A26.2912.513.503.788.858.76
ENFRAlerian Ener20200514ETF43.9211.179.4110.261.750.91
ENGENGlobal Cor20200514A212.3191.8361.7839.9633.1852.29
ENLCENLINK MIDST20200514A61.4425.1515.068.287.7916.82
ENLVEnlivex Ther20200514A122.7244.4629.4130.4014.9714.12
ENOBEnochian Bio20200514A153.9086.0745.9949.9238.5536.75
ENORiShares MSCI20200514ETF80.0421.9721.9721.970.000.00
ENPHEnphase Ener20200514A12.183.785.756.13-2.21-2.36
ENREnergizer Ho20200514A22.224.822.583.062.231.76
ENSEnerSys, Inc20200514A35.119.072.895.764.483.30
ENSGThe Ensign G20200514A39.009.752.532.456.897.35
ENSVEnservco Cor20200514A68.4550.1730.2639.517.6910.72
ENTGlobal Eagle20200514A134.0446.5537.1735.8010.1810.80
ENTAEnanta Pharm20200514A55.268.683.283.215.165.47
ENTGEntegris Inc20200514A14.843.181.491.581.691.60
ENTRERShares Ent20200514ETF45.8718.8517.6819.101.16-0.25
ENTXEntera Bio L20200514A1705.38153.28755.67168.37-708.06-24.19
ENVENVESTNET, I20200514A34.337.202.282.564.924.64
ENVAEnova Intern20200514A44.709.722.932.296.367.43
ENZEnzo Biochem20200514A81.4427.329.927.8014.3719.51
ENZLiShares Trus20200514ETF53.6628.6526.4025.741.602.90
EOGEOG Resource20200514A7.065.372.893.582.481.80
EOLSEvolus, Inc.20200514A46.1016.266.797.619.238.68
EPACEnerpac Tool20200514A30.974.641.172.173.472.47
EPAMEPAM SYSTEMS20200514A25.285.122.231.962.893.16
EPAYBottomline T20200514A27.225.451.03-0.093.695.55
EPCEdgewell Per20200514A21.814.961.971.842.973.12
EPDEnterprise P20200514A6.043.19-0.500.443.702.75
EPHEiShares MSCI20200514ETF36.7637.0911.9033.9426.003.15
EPIWisdomTree I20200514ETF5.703.480.13-0.043.353.52
EPIXESSA Pharma20200514A318.0364.3463.7144.511.0519.71
EPMEvolution Pe20200514A89.8931.9818.3315.4112.8616.70
EPOLiShares MSCI20200514ETF16.643.841.612.292.241.55
EPPiShares MSCI20200514ETF3.711.381.120.930.260.44
EPREPR Properti20200514A17.567.33-0.951.088.276.26
EPRFInnovator S&20200514ETF29.5526.7626.6425.310.121.45
EPRTEssential Pr20200514A40.4913.604.663.718.859.96
EPSWisdomTree U20200514ETF10.045.013.013.652.001.37
EPSNEpsilon Ener20200514A210.0073.6671.3671.352.822.32
EPUiShares MSCI20200514ETF127.2434.4934.4634.490.030.00
EPVProShares Ul20200514ETF84.8445.0836.0933.069.0712.13
EPZMEpizyme, Inc20200514A28.507.780.512.605.175.18
EQEquillium, I20200514A741.68220.66162.06156.6327.5363.72
EQALInvesco Russ20200514ETF12.887.093.973.103.134.01
EQBKEquity Bancs20200514A121.3645.2529.1826.4214.4118.84
EQCEquity Commo20200514A7.172.230.650.751.591.48
EQHEquitable Ho20200514A11.6216.3814.5014.821.881.61
EQIXEquinix, Inc20200514A19.964.681.531.563.063.05
EQLALPS Equal S20200514ETF15.546.375.696.010.680.36
EQMEQM Midstrea20200514A34.9512.59-7.140.4719.7112.16
EQREquity Resid20200514A7.441.910.120.081.791.82
EQRRProShares Eq20200514ETF20.575.663.563.332.102.33
EQSEquus Total20200514A834.51325.298.3810.66338.23334.81
EQTEQT CORP20200514A8.874.971.062.013.132.96
EQWLInvesco S&P20200514ETF52.1617.1212.3112.464.824.67
EQXEquinox Gold20200514A17.517.375.174.182.213.19
ERAERA GROUP IN20200514A84.8617.469.709.265.198.20
ERFEnerplus Cor20200514A42.6018.395.234.6912.8713.67
ERIEldorado Res20200514A17.725.75-0.53-0.036.235.77
ERIEErie Indemni20200514A47.499.733.363.586.176.15
ERIIEnergy Recov20200514A38.769.260.731.838.397.45
ERMEquityCompas20200514ETF68.0121.1521.1521.170.00-0.02
EROSEROS INTERNA20200514A37.0917.104.421.1112.5916.01
ERSXERShares Non20200514ETF115.93
ERUSiShares MSCI20200514ETF13.355.362.502.692.862.67
ERXDirexion Dai20200514ETF7.603.541.830.841.712.70
ERYDirexion Dai20200514ETF14.604.412.471.831.942.58
ESEversource E20200514A7.951.970.931.041.040.94
ESBKElmira Savin20200514A265.8638.8540.0127.050.0011.76
ESCAEscalade Inc20200514A122.5541.3228.8424.3211.4117.18
ESEESCO Technol20200514A45.4512.773.903.948.798.85
ESEAEuroseas Ltd20200514A189.76140.33140.14140.330.200.00
ESGFlexShares T20200514ETF9.433.104.123.32-1.02-0.22
ESGDiShares Trus20200514ETF13.963.172.912.910.260.27
ESGEiShares, Inc20200514ETF7.402.742.472.430.270.31
ESGGFlexShares S20200514ETF49.5419.9021.4921.30-1.60-1.41
ESGNColumbia Sus20200514ETF103.5419.2218.5318.330.690.90
ESGREnstar Group20200514A108.5427.8815.9615.4710.8012.44
ESGSColumbia Sus20200514ETF118.49318.35318.35318.350.000.00
ESGUiShares Trus20200514ETF4.781.501.291.220.220.29
ESGVVanguard ESG20200514ETF8.363.573.322.800.250.77
ESIElement Solu20200514A12.254.161.100.973.063.19
ESLTElbit System20200514A53.9512.605.267.927.164.68
ESMLiShares ESG20200514ETF36.168.477.618.170.860.30
ESNGDirexion MSC20200514ETF389.64216.94216.94216.940.000.00
ESNTEssent Group20200514A22.685.442.423.742.591.70
ESPEspey Mfg. &20200514A389.10128.29128.29128.290.000.00
ESPOVanEck Vecto20200514ETF27.166.193.113.773.082.42
ESPREsperion The20200514A39.4115.095.006.049.559.10
ESQEsquire Fina20200514A184.0748.5337.8438.888.839.63
ESRTEMPIRE STATE20200514A15.095.971.871.954.084.02
ESSEssex Proper20200514A22.245.592.102.453.453.14
ESSAESSA Bancorp20200514A117.6052.1525.2827.7227.8025.81
ESSCEast Stone A20200514A62.6330.5630.3430.160.210.40
ESTAEstablishmen20200514A161.9638.0429.3223.778.0214.30
ESTCElastic N.V.20200514A32.696.872.713.124.163.75
ESTEEarthstone E20200514A124.0738.6111.2213.6526.9825.04
ESXBCommunity Ba20200514A102.0740.116.5719.4924.9520.51
ETEnergy Trans20200514A14.337.36-2.842.2210.225.15
ETFCE*Trade Fina20200514A4.041.960.670.761.291.20
ETHEthan Allen20200514A28.467.571.020.856.456.72
ETHOETF Managers20200514ETF100.05160.19156.01158.384.271.84
ETMEntercom Com20200514A88.7541.1311.7212.9025.7928.20
ETNEaton Corpor20200514A6.507.596.686.510.911.07
ETNB89bio, Inc.20200514A424.4278.0449.1251.6824.5626.43
ETONEton Pharmac20200514A127.7542.4522.1137.9713.674.49
ETREntergy Corp20200514A7.796.924.754.952.171.97
ETRNEquitrans Mi20200514A19.109.983.154.806.835.25
ETSYEtsy, Inc.20200514A12.684.273.282.650.991.62
ETTXEntasis Ther20200514A485.23115.04110.76111.854.333.27
EUDGWisdomTree E20200514ETF66.1116.2216.2716.22-0.050.00
EUDVProShares MS20200514ETF45.7723.9619.6120.164.333.79
EUFNiShares MSCI20200514ETF8.814.491.762.362.732.14
EUMProShares Tr20200514ETF5.152.690.720.751.971.94
EUMFWisdomTree E20200514ETF119.88173.30227.41173.30-53.050.00
EUMViShares Edge20200514ETF20.2711.4510.2410.501.210.95
EURLDirexion Dai20200514ETF214.4943.3749.6139.62-5.843.75
EURNEURONAV NV20200514A10.664.141.541.782.602.36
EURZXtrackers Eu20200514ETF171.21187.96188.39187.96-0.430.00
EUSAiShares MSCI20200514ETF18.307.719.087.49-1.370.22
EUSCWisdomTree E20200514ETF28.4313.426.938.406.505.03
EVEaton Vance20200514A14.014.112.222.031.902.08
EVAEnviva Partn20200514A62.4421.9711.3211.7410.6310.27
EVBGEverbridge,20200514A27.926.162.753.033.383.13
EVBNEvans Bancor20200514A326.4572.4262.8957.899.3114.62
EVCEntravision20200514A134.9445.2355.9143.14-13.342.08
EVEREverQuote, I20200514A53.4617.315.807.196.159.98
EVFMEvofem Biosc20200514A43.6716.548.497.347.559.21
EVGNEVOGENE LTD.20200514A318.90114.66118.37107.650.006.94
EVHEvolent Heal20200514A24.097.842.593.125.134.72
EVIEVI Industri20200514A230.6059.0344.6149.9410.199.12
EVKEver-Glory I20200514A1759.98621.30621.30621.300.000.00
EVLOEvelo Biosci20200514A126.2863.6155.5348.7810.1515.65
EVOKEvoke Pharma20200514A127.3347.9341.5140.552.107.35
EVOLEvolving Sys20200514A350.81156.24156.00155.910.000.29
EVOPEVO Payments20200514A67.3415.698.076.424.939.19
EVREvercore Inc20200514A21.805.501.491.563.943.94
EVRGEvergy, Inc.20200514A11.532.650.791.101.861.55
EVRIEveri Holdin20200514A37.9317.117.007.279.779.86
EVSIEnvision Sol20200514A227.6372.1469.9866.491.285.64
EVTCEVERTEC, INC20200514A29.755.760.582.444.203.32
EVXVanEck Vecto20200514ETF311.03115.24114.63115.100.620.15
EWEdwards Life20200514A11.863.221.912.141.311.08
EWAiShares MSCI20200514ETF6.122.621.090.961.531.67
EWBCEast-West Ba20200514A19.066.242.663.703.592.54
EWCiShares MSCI20200514ETF4.301.89-0.30-0.212.182.09
EWCOInvesco Exch20200514ETF49.5327.4527.2127.540.24-0.09
EWDiShares MSCI20200514ETF20.794.314.203.330.110.98
EWGiShares MSCI20200514ETF4.502.161.171.151.001.02
EWGSiShares MSCI20200514ETF71.4328.0228.0228.020.000.00
EWHiShares MSCI20200514ETF4.892.711.311.451.401.26
EWIiShares MSCI20200514ETF17.834.704.194.410.510.29
EWJiShares MSCI20200514ETF1.951.010.270.390.740.63
EWJEiShares MSCI20200514ETF17.7724.911.651.6523.2723.27
EWJViShares MSCI20200514ETF22.4099.618.2198.306.631.31
EWKiShares MSCI20200514ETF35.4621.639.5819.902.641.73
EWLiShares MSCI20200514ETF2.801.200.460.600.730.60
EWMiShares MSCI20200514ETF9.562.670.931.411.751.26
EWMCInvesco S&P20200514ETF63.3123.3921.8721.261.532.14
EWNiShares MSCI20200514ETF25.877.406.857.200.550.20
EWOiShares MSCI20200514ETF66.4718.0314.2316.623.801.40
EWPiShares MSCI20200514ETF5.331.961.071.170.890.79
EWQiShares MSCI20200514ETF4.812.500.420.522.082.00
EWREInvesco S&P20200514ETF21.174.374.234.930.14-0.56
EWSiShares MSCI20200514ETF5.883.421.551.791.871.63
EWSCInvesco S&P20200514ETF70.3137.3037.1436.680.160.63
EWTiShares MSCI20200514ETF2.741.320.430.510.890.81
EWUiShares MSCI20200514ETF4.191.990.110.571.881.42
EWUSiShares MSCI20200514ETF51.0936.3027.7329.648.606.68
EWVProShares Tr20200514ETF53.5612.8212.1912.380.630.44
EWWiShares MSCI20200514ETF3.721.760.350.491.411.27
EWXSPDR S&P Eme20200514ETF18.925.425.965.47-0.54-0.05
EWYiShares MSCI20200514ETF2.031.881.081.210.810.67
EWZiShares MSCI20200514ETF4.585.343.044.161.041.18
EWZSiShares MSCI20200514ETF62.0616.8416.2913.670.513.17
EXASExact Scienc20200514A19.845.561.561.674.013.89
EXCExelon Corpo20200514A3.151.500.640.520.860.98
EXELExelixis Inc20200514A6.403.141.571.461.521.68
EXFOEXFO INC.20200514A124.1948.2512.033.2331.6345.07
EXIiShares Glob20200514ETF23.918.085.185.112.902.98
EXKEndeavour Si20200514A69.3731.0522.3713.666.8417.37
EXLSExlService H20200514A32.647.101.922.475.084.63
EXPEagle Materi20200514A35.516.322.422.413.763.91
EXPCExperience I20200514A127.6338.8238.8238.820.000.00
EXPDExpeditors I20200514A7.431.910.250.151.331.75
EXPEExpedia Grou20200514A10.973.931.030.192.173.72
EXPIeXp World Ho20200514A84.4233.1717.1916.9315.6516.36
EXPOExponent Inc20200514A25.047.432.662.804.774.66
EXPRExpress, Inc20200514A66.6826.3114.079.0911.4917.22
EXRExtra Space20200514A11.854.812.382.452.422.36
EXTNExterran Cor20200514A66.7426.6211.099.4713.9217.22
EXTRExtreme Netw20200514A38.2320.338.588.7111.5411.66
EYENational Vis20200514A24.199.003.612.855.446.24
EYEGEyegate Phar20200514A134.3847.9910.8614.6840.0134.48
EYENEyenovia, In20200514A247.3171.7462.5649.9412.7221.90
EYESSecond Sight20200514A76.1474.3238.4855.124.9318.83
EYLDCambria Emer20200514ETF463.46104.45104.43104.440.010.00
EYPTEyePoint Pha20200514A83.6840.1321.3624.0410.2416.03
EZAiShares MSCI20200514ETF13.853.942.522.811.421.13
EZJProShares Ul20200514ETF72.3813.0510.7713.912.29-0.86
EZMWisdomTree U20200514ETF15.6343.0622.9127.1620.3416.06
EZPWEzcorp Inc20200514A36.3615.645.543.579.7312.14
EZUiShare MSCI20200514ETF3.291.890.991.050.900.84
FFord Motor C20200514A20.9110.613.445.487.175.13
FAARFirst Trust20200514ETF186.2341.7041.3341.880.37-0.18
FABFirst Trust20200514ETF25.584.983.553.571.431.41
FADFirst Trust20200514ETF28.759.679.859.34-0.180.34
FAFFirst Americ20200514A14.393.35-0.67-0.504.023.85
FALNiShares Fall20200514ETF31.9312.1410.058.962.083.17
FAMIFarmmi, Inc.20200514A315.08145.55135.42135.0810.2610.58
FANFirst Trust20200514ETF23.228.999.019.16-0.02-0.17
FANGDiamondback20200514A15.384.01-0.090.984.023.03
FARMFarmer Bros20200514A95.4236.7624.1522.5312.4214.35
FAROFaro Technol20200514A79.5215.316.187.428.217.88
FASDirexion Dai20200514ETF9.623.542.262.451.291.09
FASTFastenal Co20200514A3.012.660.410.782.271.89
FATFAT Brands I20200514A127.5343.7927.2925.4916.9818.77
FATEFate Therape20200514A23.916.881.091.375.765.52
FAUGFT Cboe Vest20200514ETF48.2013.876.576.267.307.60
FAUSFirst Trust20200514ETF91.5157.4766.7366.72-9.33-9.32
FAZDirexion Dai20200514ETF10.853.381.802.161.581.23
FBFacebook, In20200514A2.011.28-0.30-0.101.591.38
FBCFlagstar Ban20200514A34.237.573.604.483.213.08
FBGXUBS AG FI En20200514ETN58.8627.7134.2532.700.410.84
FBHSFORTUNE BRAN20200514A16.923.180.841.362.341.82
FBIOFortress Bio20200514A80.8232.6825.0124.637.438.05
FBIZFirst Busine20200514A276.3487.8351.0038.6025.2948.91
FBKFB Financial20200514A76.3214.365.206.198.308.17
FBMFoundation B20200514A53.4013.464.353.478.2210.00
FBMSFirst Bancsh20200514A119.1547.5517.3030.8917.3016.80
FBNCFirst Bancor20200514A75.0228.788.6623.426.645.28
FBNDFidelity Tot20200514ETF7.723.861.063.072.800.79
FBPFirst BanCor20200514A23.849.900.843.749.076.15
FBSSFauquier Ban20200514A2222.22612.94612.94612.940.000.00
FBTFirst Trust20200514ETF13.8516.6216.3217.050.30-0.41
FBZFirst Trust20200514ETF169.9039.618.9729.703.589.89
FCFranklin Cov20200514A133.6026.7114.3317.367.459.33
FCAFirst Trust20200514ETF111.1743.7229.2443.7214.410.00
FCALFirst Trust20200514ETF90.2422.2519.3418.172.834.07
FCANFirst Trust20200514ETF28.3840.0425.2739.3014.840.74
FCAPFirst Capita20200514A635.11178.62168.47167.728.6510.88
FCAUFIAT CHRYSLE20200514A12.9410.516.047.724.492.81
FCBCFirst Commun20200514A120.6856.0945.5145.4910.4110.61
FCBPFirst Choice20200514A255.0299.8867.9287.2034.0913.64
FCCOFirst Commun20200514A463.2980.7185.0760.29-0.5820.34
FCCY1st Constitu20200514A376.8786.7986.6881.851.174.93
FCEFFirst Trust20200514ETF58.2924.4524.1524.250.300.20
FCELFuelCell Ene20200514A54.8223.3212.379.4510.3813.87
FCFFirst Common20200514A18.906.601.371.085.245.52
FCFSFirstCash, I20200514A42.908.563.813.634.624.93
FCGFirst Trust20200514ETF15.317.271.601.625.665.64
FCNFTI Consulti20200514A20.243.771.542.132.221.63
FCNC AAFirst Citize20200514A67.6824.6015.4114.865.427.98
FCOMFidelity MSC20200514ETF11.692.690.411.111.641.58
FCORFidelity Cor20200514ETF25.6262.6256.8559.025.773.60
FCPIFidelity Sto20200514ETF89.4733.5327.3127.316.276.27
FCPTFour Corners20200514A27.467.171.892.243.904.93
FCTRFirst Trust20200514ETF37.6216.0813.0116.533.09-0.44
FCVTFirst Trust20200514ETF47.6026.7326.6226.700.100.02
FCXFreeport-McM20200514A12.195.441.592.843.862.60
FDBCFidelity D &20200514A216.7959.1547.4345.7112.3013.54
FDDFirst Trust20200514ETF25.807.535.076.372.461.16
FDEFFirst Defian20200514A55.7613.454.1010.938.402.51
FDEMFidelity Tar20200514ETF75.1410.40-1.20-1.2011.5911.59
FDEVFidelity Tar20200514ETF50.599.828.728.721.091.09
FDHYFidelity Hig20200514ETF37.1318.6317.4817.891.150.74
FDISFidelity MSC20200514ETF9.771.841.511.620.330.23
FDIVFirst Trust20200514ETF40.754.474.293.600.130.87
FDLFirst Trust20200514ETF5.652.121.261.490.860.63
FDLOFidelity Low20200514ETF22.203.522.153.381.370.14
FDMFirst Trust20200514ETF32.909.289.3510.28-0.07-1.00
FDMOFidelity Mom20200514ETF20.765.504.063.291.442.22
FDNFirst Trust20200514ETF4.891.821.530.730.301.09
FDNIFirst Trust20200514ETF102.5528.9328.2028.280.740.66
FDPFresh Del Mo20200514A21.865.580.061.205.484.39
FDRRFidelity Div20200514ETF31.667.284.144.723.142.56
FDSFactset Rese20200514A24.105.392.622.742.772.65
FDTFirst Trust20200514ETF30.646.965.226.021.730.94
FDTSFirst Trust20200514ETF83.098.658.658.650.000.00
FDUSFidus Invest20200514A94.9332.3310.1212.6414.7219.58
FDVVFidelity Hig20200514ETF27.385.356.306.48-0.95-1.12
FDXFedEx Corpor20200514A8.362.791.901.430.891.36
FEFirstEnergy20200514A3.393.362.112.331.261.03
FEIMFrequency El20200514A642.31147.33147.39147.310.000.02
FELEFranklin Ele20200514A41.9711.783.654.438.067.40
FEMFirst Trust20200514ETF16.585.374.484.720.890.66
FEMBFirst Trust20200514ETF36.9137.2835.9936.511.190.76
FEMSFirst Trust20200514ETF37.248.957.287.231.671.72
FENCFennec Pharm20200514A175.0556.1735.7945.138.3610.98
FENYFidelity MSC20200514ETF11.074.924.954.66-0.030.26
FEPFirst Trust20200514ETF47.5010.839.289.691.551.14
FETFORUM ENERGY20200514A25.8523.208.0510.7213.2912.52
FEULCredit Suiss20200514ETN89.98
FEUZFirst Trust20200514ETF126.5834.3834.3834.380.000.00
FEXFirst Trust20200514ETF9.223.742.703.021.040.72
FEYEFireEye, Inc20200514A9.604.702.281.792.422.91
FEZSPDR EURO ST20200514ETF3.512.311.011.271.311.05
FFFuture Fuel20200514A35.738.230.260.707.857.54
FFBCFirst Financ20200514A28.4314.508.6716.235.80-1.86
FFBWFFBW, Inc. C20200514A376.2968.6768.6768.670.000.00
FFEBFT Cboe Vest20200514ETF78.4855.4645.1255.46-1.800.00
FFEUBarclays ETN20200514ETN166.8596.4681.1957.0916.2039.25
FFGFBL Financia20200514A171.7240.1820.6422.5118.6117.72
FFHGFormula Foli20200514ETF52.779.589.5410.420.04-0.85
FFHLFuwei Films20200514A933.32343.49323.20328.330.0014.19
FFICFlushing Fin20200514A63.1315.96-5.36-5.3017.6621.24
FFINFirst Financ20200514A19.8714.223.977.5510.376.74
FFIUUVA Unconstr20200514ETF68.8427.9027.9027.900.000.00
FFIVF5 Networks20200514A10.573.760.871.772.902.00
FFNWFirst Financ20200514A374.46182.02133.71104.5655.0885.36
FFRFirst Trust20200514ETF53.6724.6424.6424.640.000.00
FFSGFormulaFolio20200514ETF66.7738.0038.0038.000.000.00
FFTGFormulaFolio20200514ETF67.1410.57-6.409.9216.990.65
FFTIFormulaFolio20200514ETF15.174.524.494.490.030.03
FFTYInnovator IB20200514ETF13.875.184.064.491.120.70
FFWMFirst Founda20200514A56.6024.827.6410.3817.3114.88
FGFGL Holdings20200514A9.814.081.421.782.662.29
FGBIFIRST GUARAN20200514A307.96110.2085.17139.5920.57-29.53
FGDFirst Trust20200514ETF22.399.046.867.132.191.91
FGENFibroGen, In20200514A28.0610.612.673.564.177.02
FGMFirst Trust20200514ETF131.5318.3013.3914.924.893.37
FHBFirst Hawaii20200514A16.618.514.706.323.792.18
FHIFederated He20200514A17.525.280.530.444.724.85
FHKFirst Trust20200514ETF323.08164.00164.00164.000.000.00
FHLCFidelity MSC20200514ETF10.153.053.012.910.040.13
FHNFirst Horizo20200514A13.185.721.892.173.823.54
FIFRANKS INTER20200514A56.2430.8716.176.7015.2424.24
FIBKFirst Inters20200514A35.6618.425.482.4013.4016.73
FIBRiShares Edge20200514ETF55.3213.1013.1713.10-0.070.00
FICOFair Isaac C20200514A32.956.963.413.573.523.39
FIDFirst Trust20200514ETF43.0229.59-5.1411.8817.8817.74
FIDIFidelity Int20200514ETF73.56102.71102.34102.210.370.50
FIDUFidelity MSC20200514ETF10.974.246.116.34-1.88-2.11
FIEEFI Enhanced20200514ETN210.2840.2840.8240.79-0.54-0.51
FIHDUBS AG FI En20200514ETN65.663.854.663.87-0.83-0.02
FILLiShares MSCI20200514ETF83.4239.4229.2520.952.1918.29
FINXGlobal X Fun20200514ETF32.557.884.795.643.092.23
FISFidelity Nat20200514A6.262.430.630.500.951.92
FISIFinancial In20200514A142.8941.4221.0632.6112.338.71
FISRSPDR SSGA Fi20200514ETF17.935.385.015.330.370.05
FISVFiserv Inc20200514A4.865.221.892.350.722.85
FITFitbit, Inc.20200514A15.436.553.123.423.443.13
FITBFifth Third20200514A6.373.141.550.111.593.04
FITESPDR S&P Ken20200514ETF30.9114.3112.6812.611.541.70
FIVAFidelity Int20200514ETF86.7415.1115.1115.110.000.00
FIVEFive Below,20200514A20.057.091.582.935.554.18
FIVGDefiance Nex20200514ETF9.457.511.673.405.864.12
FIVNFIVE9, INC.20200514A14.744.330.431.582.902.75
FIWFirst Trust20200514ETF19.108.086.226.481.861.61
FIXComfort Syst20200514A41.058.583.432.614.815.97
FIXDFirst Trust20200514ETF7.832.432.222.280.210.15
FIXXHomology Med20200514A72.7618.0710.1210.467.497.61
FIYYBarclays ETN20200514ETN77.9519.7918.0719.081.130.72
FIZZNational Bev20200514A44.7515.442.713.9012.9111.71
FJNKPacific Glob20200514ETF18.92
FJPFirst Trust20200514ETF99.6820.3320.3320.330.000.00
FKOFirst Trust20200514ETF120.3732.5732.5732.570.000.00
FKUFirst Trust20200514ETF36.4423.5820.9620.962.622.62
FLFoot Locker,20200514A14.883.931.001.312.892.62
FLAUFranklin FTS20200514ETF46.1916.273.4013.3212.852.95
FLAXFranklin FTS20200514ETF61.7813.1613.1613.160.000.00
FLBLFranklin Lib20200514ETF97.1623.2222.9023.220.330.00
FLBRFranklin FTS20200514ETF60.8818.2318.3418.22-0.120.01
FLCAFranklin FTS20200514ETF241.6915.093.937.125.767.93
FLCBFranklin Lib20200514ETF91.920.410.410.410.000.00
FLCHFranklin FTS20200514ETF21.3712.079.029.303.052.77
FLCOFranklin Lib20200514ETF32.494.294.624.62-0.33-0.33
FLDMFluidigm Cor20200514A30.2211.356.075.335.146.01
FLDRFidelity Low20200514ETF19.1520.3711.2219.99-0.010.38
FLEEFranklin FTS20200514ETF6.916.808.628.62-1.81-1.81
FLEHFranklin FTS20200514ETF38.263.082.872.870.220.22
FLEUBarclays ETN20200514ETN116.4143.9043.9043.900.000.00
FLEXFlex Ltd. Or20200514A11.447.510.95-0.053.587.46
FLFRFranklin FTS20200514ETF14.564.562.793.311.761.24
FLGBFranklin FTS20200514ETF28.775.454.214.220.931.23
FLGECredit Suiss20200514ETN103.2128.4128.0428.380.370.03
FLGRFranklin FTS20200514ETF15.0010.845.996.404.844.44
FLGTFulgent Gene20200514A79.2542.54-11.65-5.8553.9048.62
FLHKFranklin FTS20200514ETF28.508.614.598.614.020.00
FLHYFranklin Lib20200514ETF62.7017.4018.5919.13-1.20-1.73
FLIAFranklin Lib20200514ETF73.8715.7915.7915.790.000.00
FLICFirst of Lon20200514A84.0730.1016.9321.7113.068.40
FLINFranklin FTS20200514ETF27.5211.8112.4212.42-0.61-0.61
FLIRFlir Systems20200514A10.082.900.890.902.012.00
FLIYFranklin FTS20200514ETF15.4411.38-2.64-3.2813.6314.65
FLJHFranklin FTS20200514ETF52.91
FLJPFranklin FTS20200514ETF11.873.641.242.592.401.05
FLKRFranklin FTS20200514ETF57.1518.4916.3115.492.183.00
FLLFull House R20200514A179.4176.9155.7847.6410.5728.76
FLLAFranklin FTS20200514ETF80.6823.9724.8823.84-0.910.13
FLLVFranklin Lib20200514ETF17.268.609.978.55-1.360.06
FLMFirst Trust20200514ETF169.23100.78100.78100.780.000.00
FLMBFranklin Lib20200514ETF68.3424.4124.4124.410.000.00
FLMIFranklin Lib20200514ETF111.1925.9325.9325.930.000.00
FLMNFalcon Miner20200514A119.5554.2134.4242.5610.5111.59
FLMXFranklin FTS20200514ETF72.9728.3928.3928.390.000.00
FLNFirst Trust20200514ETF199.8932.3032.3032.300.000.00
FLNGFLEX LNG Ltd20200514A143.7948.0730.7538.4815.809.66
FLNTFluent, Inc.20200514A87.5935.6614.779.9518.3525.81
FLOFlowers Food20200514A10.925.681.071.484.484.21
FLOTiShares Floa20200514ETF2.070.840.440.750.400.09
FLOWSPX FLOW, In20200514A36.849.830.041.079.418.77
FLQDFranklin Lib20200514ETF44.0612.2510.2612.251.990.00
FLQEFranklin Lib20200514ETF28.0412.9712.7612.760.210.21
FLQGFranklin Lib20200514ETF414.2351.5551.5551.550.000.00
FLQHFranklin Lib20200514ETF38.8421.0420.8221.130.22-0.09
FLQLFranklin Lib20200514ETF17.953.733.613.690.130.05
FLQMFranklin Lib20200514ETF31.0520.3328.2927.60-7.90-7.22
FLQSFranklin Lib20200514ETF53.7052.47106.52102.54-53.59-49.64
FLRFluor Corpor20200514A14.556.992.052.384.834.61
FLRNSPDR Bloombe20200514ETF4.731.141.011.040.130.10
FLRTPacific Glob20200514ETF65.7130.8428.6828.682.162.16
FLRUFranklin FTS20200514ETF61.5124.2324.0524.230.18-0.01
FLSFlowserve Co20200514A12.853.281.111.262.162.01
FLSAFranklin FTS20200514ETF103.0345.5545.5545.550.000.00
FLSPFranklin Lib20200514ETF27.41
FLSWFranklin FTS20200514ETF68.5920.3921.9121.19-1.52-0.81
FLTFleetCor Tec20200514A17.944.142.661.721.482.42
FLTBFidelity Lim20200514ETF14.809.818.817.931.001.88
FLTRVanEck Vecto20200514ETF5.488.792.012.016.806.80
FLTWFranklin FTS20200514ETF61.665.685.685.680.000.00
FLWS1-800-FLOWER20200514A16.145.220.472.203.113.01
FLXNFlexion Ther20200514A40.7815.036.828.578.086.47
FLXSFlexsteel In20200514A110.3835.1017.7418.2816.2117.12
FLYTDirexion Fli20200514ETF13.747.067.127.17-0.07-0.11
FLZAFranklin FTS20200514ETF34.5712.5812.7511.64-0.170.93
FMiShares MSCI20200514ETF48.5021.2617.7718.043.413.29
FMAOFarmers & Me20200514A331.4793.3764.9749.4237.2244.24
FMATFidelity MSC20200514ETF11.874.234.424.07-0.200.15
FMBFirst Trust20200514ETF16.574.994.294.560.690.43
FMBHFirst Mid Ba20200514A166.3945.4522.4417.9520.8527.74
FMBIFirst Midwes20200514A29.7211.843.355.018.566.91
FMCFMC Corporat20200514A15.843.711.041.332.672.39
FMCIForum Merger20200514A22.569.917.467.982.191.94
FMFFirst Trust20200514ETF76.6622.5522.2522.180.300.37
FMHIFirst Trust20200514ETF27.182.312.372.24-0.070.07
FMKFirst Trust20200514ETF36.0810.7915.5915.59-4.80-4.80
FMNBFarmers Nati20200514A75.1760.1624.1928.7737.7232.50
FNFabrinet20200514A25.856.252.543.603.582.65
FNBF.N.B. Corp20200514A16.206.970.931.726.055.25
FNCBFNCB Bancorp20200514A208.2142.7824.0735.2412.127.52
FNCLFidelity MSC20200514ETF11.3814.494.344.9510.249.63
FNDFloor & Deco20200514A15.703.700.991.422.692.27
FNDASchwab Funda20200514ETF22.433.381.272.502.120.89
FNDBSchwab Funda20200514ETF19.033.112.162.720.960.39
FNDCSchwab Funda20200514ETF24.206.385.845.830.540.55
FNDESchwab Funda20200514ETF5.694.105.125.06-1.02-0.96
FNDFSchwab Funda20200514ETF16.262.152.231.93-0.080.22
FNDXSchwab Funda20200514ETF7.221.860.981.100.880.76
FNFFidelity Nat20200514A7.222.941.171.111.771.84
FNGDMicroSectors20200514ETN24.8310.947.137.763.583.18
FNGOMicroSectors20200514ETN15.059.046.154.412.894.63
FNGSMicroSectors20200514ETN18.047.799.967.82-2.17-0.02
FNGUMicroSectors20200514ETN19.016.734.913.971.822.77
FNGZMicroSectors20200514ETN23.872.472.771.55-0.300.92
FNHCFedNat Holdi20200514A53.2229.388.638.1921.4822.45
FNIFirst Trust20200514ETF17.637.535.596.701.950.83
FNJNFinjan Holdi20200514A252.8988.1671.5970.0418.3018.21
FNKFirst Trust20200514ETF28.4319.3921.9620.39-2.56-0.99
FNKOFunko, Inc.20200514A37.9514.434.154.347.7710.06
FNLCFirst Bancor20200514A212.2739.9622.9330.5512.479.45
FNOVFT Cboe Vest20200514ETF100.6336.9436.4739.900.40-2.97
FNVFranco-Nevad20200514A8.252.500.911.041.591.46
FNWBFirst Northw20200514A220.02133.4935.29130.124.053.11
FNXFirst Trust20200514ETF25.537.384.414.102.973.27
FNYFirst Trust20200514ETF23.4010.869.219.031.651.83
FOCSFocus Financ20200514A92.1520.3310.9012.628.297.74
FOEFerro Corpor20200514A25.106.650.712.905.043.74
FOLDAmicus Thera20200514A10.767.132.423.064.654.07
FONRFonar Corpor20200514A85.7423.3421.0821.041.612.30
FORForestar Gro20200514A85.2619.538.317.679.0511.85
FORDForward Indu20200514A233.0567.1367.1367.130.000.00
FORKFuling Globa20200514A312.46120.95132.21133.87-40.05-14.60
FORMFormFactor I20200514A18.666.711.082.155.554.58
FORRForrester Re20200514A148.6340.7819.1720.7420.2020.07
FOSLFossil Group20200514A36.7614.794.233.949.6110.85
FOVLiShares Focu20200514ETF28.9223.8524.9523.85-1.090.00
FOXFox Corporat20200514A7.271.800.690.361.111.44
FOXAFox Corporat20200514A5.432.300.390.581.521.71
FOXFFox Factory20200514A37.069.323.023.096.126.23
FPAFirst Trust20200514ETF178.6453.7353.7353.730.000.00
FPACFar Point Ac20200514A15.844.752.563.092.191.66
FPAYFlexShopper,20200514A182.9798.7776.5062.5419.7036.28
FPEFirst Trust20200514ETF7.847.612.900.93-0.436.63
FPEIFirst Trust20200514ETF53.6723.7323.5823.530.150.20
FPHFive Point H20200514A69.2918.7012.7212.944.545.76
FPIFarmland Par20200514A48.6315.176.147.168.948.01
FPRXFive Prime T20200514A50.0239.4610.8110.4428.9929.21
FPXFirst Trust20200514ETF8.723.313.373.30-0.060.02
FPXEFirst Trust20200514ETF19.932.732.732.730.000.00
FPXIFirst Trust20200514ETF41.4216.7814.5615.342.141.46
FQALFidelity Qua20200514ETF21.883.934.604.45-0.68-0.53
FRFirst Indust20200514A9.132.470.741.241.731.23
FRAFFranklin Fin20200514A612.73164.17148.56148.6118.2115.53
FRAKVanEck Vecto20200514ETF158.4923.365.83-4.0317.5527.37
FRANFrancesca''s20200514A138.8262.8452.1344.0610.9918.81
FRBAFirst Bank20200514A116.9157.2418.3618.8142.5941.47
FRBKRepublic Fir20200514A78.6736.8717.6913.1119.7524.24
FRCFirst Republ20200514A12.242.970.750.951.782.03
FRDFriedman Ind20200514A521.80123.9927.9927.6796.7697.11
FRDMFreedom 10020200514ETF103.7140.2739.8740.140.400.13
FRELFidelity MSC20200514ETF6.721.990.640.571.351.41
FREQFrequency Th20200514A171.7236.1821.0518.1811.4417.54
FRGFranchise Gr20200514A338.9060.5648.1746.3213.6114.93
FRGIFiesta Resta20200514A41.6628.8420.9512.128.3216.73
FRHCFreedom Hold20200514A19.379.267.347.471.911.79
FRIFirst Trust20200514ETF53.0016.6815.6715.810.870.87
FRLGLarge Cap Gr20200514ETN94.6811.9212.3614.51-0.49-2.60
FRMEFirst Mercha20200514A51.5220.057.968.7612.0711.42
FROFrontline Lt20200514A14.745.711.691.694.014.02
FRPHFRP Holdings20200514A163.4246.9324.2924.1423.3422.86
FRPTFreshpet, In20200514A33.716.016.847.23-0.86-1.22
FRTFederal Real20200514A21.676.732.292.664.424.07
FRTAForterra, In20200514A63.2025.2110.6411.3111.4414.03
FSBFranklin Fin20200514A122.1134.1917.2517.3413.9616.85
FSBWFS Bancorp,20200514A403.4178.2598.3564.95-27.7213.42
FSCTForeScout Te20200514A6.504.580.121.274.523.37
FSEAFirst Seacoa20200514A347.04105.91105.91105.910.000.00
FSFGFirst Saving20200514A531.9476.7368.3568.828.447.97
FSIFlexible Sol20200514A493.11119.79145.764.0325.63115.59
FSKFS KKR Capit20200514A32.2313.462.622.8310.6410.63
FSLRFirst Solar,20200514A15.407.260.921.446.395.86
FSLYFastly, Inc.20200514A26.467.494.224.793.222.70
FSMFORTUNA Silv20200514A30.3414.445.706.628.337.79
FSMBFirst Trust20200514ETF15.902.682.352.350.330.33
FSMDFidelity Sma20200514ETF52.6043.0143.2741.980.011.03
FSPFranklin Str20200514A38.8411.725.095.016.366.70
FSRVFinServ Acqu20200514A132.9433.7629.8729.633.644.15
FSSFederal Sign20200514A33.059.935.075.424.844.53
FSTAFidelity MSC20200514ETF5.162.212.132.160.080.06
FSTRFoster (Lb)20200514A149.0861.1432.1536.0329.1825.19
FSVFirstService20200514A56.2214.366.077.856.996.51
FSZFirst Trust20200514ETF37.6916.6814.4913.292.183.38
FTAFirst Trust20200514ETF9.993.834.694.85-0.86-1.02
FTACFinTech Acqu20200514A37.4312.902.286.4110.616.49
FTAGFirst Trust20200514ETF87.1243.5543.5543.550.000.00
FTAIFortress Tra20200514A42.2924.007.027.8312.4816.16
FTCFirst Trust20200514ETF11.454.543.013.781.540.77
FTCHFarfetch Lim20200514A15.024.500.680.323.684.17
FTCSFirst Trust20200514ETF4.751.871.751.790.120.08
FTDRfrontdoor, i20200514A54.5711.415.657.635.553.78
FTECFidelity MSC20200514ETF4.864.392.860.701.543.70
FTEKFuel Tech, I20200514A81.2746.6236.5030.659.8716.10
FTFTFuture FinTe20200514A216.43141.60126.01125.3917.6316.40
FTGCFirst Trust20200514ETF123.6326.5724.8925.021.521.56
FTHIFirst Trust20200514ETF19.608.768.189.100.58-0.34
FTITechnipFMC p20200514A15.305.77-0.361.116.104.66
FTKFlotek Indus20200514A61.0628.458.5817.8214.1510.59
FTLBFirst Trust20200514ETF25.994.944.944.940.000.00
FTLSFirst Trust20200514ETF22.828.948.718.670.230.27
FTNTFortinet, In20200514A11.493.061.041.332.021.73
FTRIFirst Trust20200514ETF112.4480.6180.6180.610.000.00
FTSFortis Inc.20200514A6.822.400.840.901.561.50
FTSDFranklin Lib20200514ETF10.4810.112.522.527.667.66
FTSIFTS Internat20200514A93.3140.7425.0235.0013.035.75
FTSLFirst Trust20200514ETF9.185.763.863.901.881.85
FTSMFirst Trust20200514ETF2.170.740.510.570.230.17
FTVFortive Corp20200514A8.372.180.860.951.321.24
FTXDFirst Trust20200514ETF140.6934.0233.3033.300.720.72
FTXGFirst Trust20200514ETF166.89102.26100.81102.100.280.16
FTXHFirst Trust20200514ETF84.9741.2020.0329.633.3411.49
FTXLFirst Trust20200514ETF53.2131.4221.8221.699.759.88
FTXNFirst Trust20200514ETF77.5821.6511.5111.4410.1210.23
FTXOFirst Trust20200514ETF13.5513.113.0211.5810.101.52
FTXRFirst Trust20200514ETF26.3110.40-1.439.9510.120.42
FUDE-TRACS UBS20200514ETN263.70109.64109.55109.550.090.09
FUEAB Svensk Ek20200514ETN1472.92
FULH.B. Fuller20200514A23.465.892.542.943.352.95
FULCFulcrum Ther20200514A207.6496.8363.7523.7327.5872.57
FULTFulton Finan20200514A12.618.144.343.483.804.68
FUMBFirst Trust20200514ETF91.2844.4644.4644.460.000.00
FUNCedar Fair,20200514A56.6316.118.088.487.707.65
FUNCFirst United20200514A454.0865.5565.7062.84-0.282.67
FUNDSprott Focus20200514A58.2030.7113.7817.6810.7613.07
FUSBFirst US Ban20200514A306.7695.2679.7682.3815.5812.94
FUTProShares Ma20200514ETF37.8516.908.7512.768.174.15
FUTYFidelity MSC20200514ETF6.982.040.790.371.261.67
FUVArcimoto, In20200514A92.5990.1984.7984.375.975.83
FVFirst Trust20200514ETF13.498.026.287.751.740.27
FVALFidelity Val20200514ETF44.9511.039.749.940.751.09
FVCFirst Trust20200514ETF39.5818.6518.2918.300.360.35
FVCBFVCBankcorp,20200514A237.9972.3257.5346.912.9925.05
FVDFirst Trust20200514ETF3.672.500.861.621.640.89
FVEFive Star Se20200514A177.7346.9435.6926.198.2520.66
FVLFirst TrustV20200514ETF29.384.174.064.080.110.09
FVRRFiverr Inter20200514A45.2118.827.236.3411.5012.60
FWDBAdvisorShare20200514ETF95.2332.0031.7231.720.280.28
FWON AALiberty Medi20200514A38.6415.733.814.3212.2011.72
FWON KKLiberty Medi20200514A17.096.34-0.211.034.325.29
FWRDForward Air20200514A40.677.992.221.745.656.25
FXDFirst Trust20200514ETF16.685.184.404.360.780.82
FXGFirst Trust20200514ETF6.991.741.251.300.500.44
FXHFirst Trust20200514ETF12.304.434.564.13-0.130.30
FXIiShares Chin20200514ETF2.621.600.420.531.191.07
FXLFirst Trust20200514ETF6.071.590.450.831.140.76
FXNFirst Trust20200514ETF32.8713.3511.0513.462.31-0.11
FXNCFIRST NATL C20200514A296.4597.3090.5776.666.7420.43
FXOFirst Trust20200514ETF11.436.754.765.392.001.36
FXPProShares Ul20200514ETF6.182.841.341.491.371.35
FXRFirst Trust20200514ETF13.617.1811.0711.19-3.89-4.02
FXUFirst Trust20200514ETF6.531.880.440.221.451.67
FXZFirst Trust20200514ETF13.579.632.316.997.352.65
FYCFirst Trust20200514ETF33.6111.689.139.722.551.95
FYLDCambria Fore20200514ETF100.8135.0424.0020.060.0014.90
FYTFirst Trust20200514ETF42.8425.2925.8925.56-0.59-0.26
FYXFirst Trust20200514ETF28.399.676.519.553.170.12
GGENPACT LIMI20200514A9.982.251.301.800.960.46
GAACambria Glob20200514ETF67.6417.7614.7115.313.122.53
GABCGerman Ameri20200514A67.0224.826.8521.089.863.61
GAIAGaia, Inc. C20200514A83.9440.4525.4921.8315.0618.69
GAINGladstone In20200514A30.7410.874.253.706.347.16
GALSPDR SSgA Gl20200514ETF35.729.939.929.990.01-0.07
GALTGalectin The20200514A90.9337.4830.6638.285.06-0.86
GAMRETFMG Video20200514ETF37.5113.1911.6611.601.521.58
GARSGarrison Cap20200514A129.1341.0718.2513.6518.7827.48
GASSStealthGas,20200514A194.3249.6537.2037.8710.3011.81
GATXGATX Corpora20200514A31.048.013.023.064.864.94
GAZiPath Series20200514ETN110.2588.5451.08-7.6123.7997.76
GBCIGlacier Banc20200514A27.666.190.741.655.434.54
GBDCGolub Capita20200514A21.826.801.211.355.475.44
GBDVGlobal Beta20200514ETF53.0616.7717.6717.70-0.90-0.92
GBFiShares Gove20200514ETF48.9319.5119.4419.410.070.10
GBILGoldman Sach20200514ETF1.100.480.480.480.000.00
GBLGAMCO Invest20200514A339.51109.50104.00100.018.509.48
GBLIGlobal Indem20200514A148.9437.7129.9929.385.526.29
GBRNew Concept20200514A173.5095.5253.1287.9618.847.39
GBTGlobal Blood20200514A28.116.862.132.614.664.25
GBUGiPath Gold E20200514ETN54.203.443.443.440.000.00
GBUYGoldman Sach20200514ETF13.150.72-0.220.140.940.58
GBXThe Greenbri20200514A31.137.993.264.094.543.90
GCAPGain Capital20200514A15.2910.353.545.353.184.98
GCBCGreene Count20200514A351.40102.2084.5071.0113.9730.93
GCIGannett Co.,20200514A75.9731.0818.5220.2210.1910.99
GCOGenesco Inc.20200514A65.1115.667.156.326.849.34
GCOWPacer Global20200514ETF48.1419.2318.7218.440.430.79
GCPGCP Applied20200514A38.417.941.443.346.024.60
GDGeneral Dyna20200514A6.212.000.881.051.130.95
GDATGoldman Sach20200514ETF23.314.988.256.19-3.27-1.20
GDDYGoDaddy Inc20200514A9.792.910.650.992.251.93
GDENGolden Enter20200514A82.2223.088.267.8611.7315.24
GDMAGadsden Dyna20200514ETF182.9756.5956.3956.390.200.20
GDNAGoldman Sach20200514ETF22.787.287.366.31-0.080.96
GDOTGreen Dot Co20200514A27.956.812.522.953.893.85
GDPGoodrich Pet20200514A248.2577.4751.0249.1826.4928.46
GDVDPrincipal Ac20200514ETF82.7437.1933.6633.503.543.69
GDXVanEck Vecto20200514ETF2.861.370.250.421.120.95
GDXJVanEck Vecto20200514ETF2.541.390.050.191.341.20
GDYNGrid Dynamic20200514A314.2149.3925.7926.2423.2723.47
GEGeneral Elec20200514A17.658.233.814.414.423.80
GECGreat Elm Ca20200514A537.93122.474.04107.6541.0114.13
GECCGreat Elm Ca20200514A185.8264.7334.6332.6431.1732.44
GEFGreif, Inc.20200514A35.538.142.953.145.014.99
GEF BBGreif, Inc.20200514A196.8551.6248.8242.853.548.76
GELGenesis Ener20200514A47.4119.3914.1312.014.897.40
GEMGoldman Sach20200514ETF19.676.756.236.360.530.40
GENGenesis Heal20200514A80.2637.6715.2525.208.5112.26
GENCGencor Indus20200514A98.2933.3111.189.0921.7224.58
GENYPrincipal Mi20200514ETF64.3518.6318.4018.630.230.00
GEOThe GEO Grou20200514A18.028.311.062.967.285.37
GEOSGeospace Tec20200514A99.2831.9019.3819.2111.3812.80
GERNGeron Corp20200514A76.3836.3424.6214.8111.7621.59
GESGuess?, Inc.20200514A38.4111.474.485.806.685.67
GEVOGevo, Inc.20200514A167.8467.5739.6143.3227.7124.41
GFEDGuaranty Fed20200514A489.09236.27236.27236.270.000.00
GFFGriffon Corp20200514A47.5015.339.1610.834.574.50
GFINGoldman Sach20200514ETF21.525.330.263.635.071.70
GFLGFL Environm20200514A22.3912.8510.5511.352.301.50
GFNGeneral Fina20200514A151.2653.1639.2730.219.8322.98
GGGGraco Inc20200514A8.522.351.091.121.261.23
GHGuardant Hea20200514A40.1911.702.603.416.148.24
GHCGRAHAM HOLDI20200514A80.8622.0714.1716.666.144.10
GHIVGores Holdin20200514A278.2968.0941.6429.950.0037.58
GHLGreenhill &20200514A60.6015.503.613.6311.6511.89
GHMGraham Corpo20200514A118.7339.3916.8716.3721.3823.67
GHSIGuardion Hea20200514A46.8130.5921.8622.746.777.85
GHYBGoldman Sach20200514ETF20.037.677.667.690.01-0.02
GHYGiShares US &20200514ETF20.3613.8915.1412.62-1.261.27
GIBCGI Inc.20200514A9.932.580.700.941.871.64
GIFIGulf Island20200514A93.9630.5216.1414.8514.2215.70
GIGBGoldman Sach20200514ETF15.365.835.395.130.440.70
GIGESoFi Gig Eco20200514ETF86.5421.7120.7020.701.011.01
GIGMGigaMedia Lt20200514A103.1839.4137.4820.090.2319.24
GIISPDR S&P Glo20200514ETF17.575.774.724.871.050.90
GIIIG-Iii Appare20200514A34.9215.023.884.6811.0010.43
GILGildan Activ20200514A10.813.910.380.703.543.22
GILDGilead Scien20200514A2.591.280.590.340.690.93
GILTGilat Satell20200514A20.737.220.902.326.324.89
GISGeneral Mill20200514A3.023.832.962.950.830.88
GIXGigCapital2,20200514A50.1323.6723.6723.670.000.00
GKOSGlaukos Corp20200514A32.2410.306.507.013.753.29
GLGlobe Life I20200514A15.744.030.881.333.142.70
GLADGladstone Ca20200514A65.9825.5910.709.6014.0416.04
GLBSGlobus Marit20200514A90.6082.2571.1869.8711.8812.52
GLBYWisdomTree Y20200514ETF67.8232.0031.9031.900.100.10
GLBZGlen Burnie20200514A793.62125.66-52.70-52.70180.56180.56
GLDDGreat Lakes20200514A21.989.164.394.744.764.42
GLDICredit Suiss20200514ETF62.3326.2210.636.899.5219.28
GLEOGalileo Acqu20200514A73.1836.3036.3036.300.000.00
GLGTD Holdings,20200514A218.4623.488.999.2013.5514.49
GLIB AAGCI Liberty,20200514A17.373.690.841.052.812.64
GLIFAGFiQ Global20200514ETF99.3457.1457.1457.140.000.00
GLMDGalmed Pharm20200514A187.8093.3166.7664.319.6728.74
GLNGGolar LNG Lt20200514A21.1410.651.522.339.178.35
GLOBGLOBANT S.A.20200514A32.246.822.663.184.053.64
GLOGGASLOG LTD20200514A38.4814.984.404.1910.2010.81
GLOPGASLOG PARTN20200514A74.2220.597.826.7612.0413.84
GLPGlobal Partn20200514A101.8058.824.4959.4924.48-0.91
GLPIGaming and L20200514A14.574.740.672.482.592.26
GLREGreenlight C20200514A29.088.453.798.204.500.25
GLTGlatfelter20200514A53.5613.446.045.756.687.69
GLUUGlu Mobile I20200514A11.526.803.972.852.843.96
GLWCorning Inco20200514A5.252.13-0.560.092.692.04
GLYCGlycoMimetic20200514A77.7421.167.727.5312.4713.65
GMGeneral Moto20200514A4.712.850.032.822.820.04
GMANGoldman Sach20200514ETF14.455.526.496.02-0.97-0.51
GMBLEsports Ente20200514A161.47105.1761.1379.6825.6425.79
GMDAGamida Cell20200514A91.2744.1223.9731.4711.8212.69
GMEGameStop Cor20200514A25.5312.210.372.9011.819.34
GMEDGLOBUS MEDIC20200514A14.324.201.802.022.402.18
GMFSPDR S&P Eme20200514ETF25.457.356.176.661.180.69
GMHIGores Metrop20200514A92.9048.4748.2548.250.220.22
GMLPGolar LNG Pa20200514A111.9657.599.645.3651.2353.93
GMOGeneral Moly20200514A176.9041.5643.4540.06-1.651.50
GMOMCambria Glob20200514ETF18.2011.578.314.942.676.84
GMREGlobal Medic20200514A40.8511.012.934.107.986.91
GMSGMS Inc.20200514A36.067.912.582.565.135.35
GNAFMicroSectors20200514ETN14.159.324.178.545.150.78
GNCGNC Holdings20200514A42.3048.9729.8930.799.0718.03
GNCAGenocea Bios20200514A82.9838.4027.4421.279.2417.19
GNEGENIE ENERGY20200514A39.2810.880.651.7110.149.18
GNKGENCO SHIPPI20200514A68.2819.648.117.0910.7912.55
GNLGlobal Net L20200514A24.238.144.393.943.614.23
GNLNGreenlane Ho20200514A86.7395.2650.9146.9850.6251.32
GNMAiShares GNMA20200514ETF9.854.782.041.00-0.333.78
GNMKGenMark Diag20200514A22.026.641.922.313.724.32
GNOMGlobal X Gen20200514ETF52.9715.249.6410.455.614.80
GNPXGenprex, Inc20200514A59.6124.0516.6216.517.307.55
GNRSPDR S&P Glo20200514ETF17.436.265.485.970.780.29
GNRCGENERAC HOLD20200514A20.145.701.652.224.043.49
GNSSGenasys Inc.20200514A89.2053.342.9144.6648.288.78
GNTXGentex Corp20200514A5.874.491.812.102.682.40
GNTYGuaranty Ban20200514A191.2338.7326.5030.179.758.55
GNUSGenius Brand20200514A60.9728.5811.6714.4215.8314.15
GNWGenworth Fin20200514A38.9815.996.236.089.219.90
GOGrocery Outl20200514A31.419.554.205.693.953.86
GOATVanEck Vecto20200514ETF57.5081.5382.2981.53-0.750.00
GOAUUS Global GO20200514ETF70.2222.0218.4016.531.445.48
GOEXGlobal X Gol20200514ETF109.2132.8432.0532.060.680.78
GOGLGolden Ocean20200514A38.0117.576.847.4910.6710.09
GOGOGogo Inc.20200514A62.4237.6923.5713.2514.2224.80
GOLDBarrick Gold20200514A3.741.760.890.520.881.24
GOLFAcushnet Hol20200514A22.946.185.143.521.042.66
GOODGladstone Co20200514A46.5926.2911.808.2114.4418.41
GOOGAlphabet Inc20200514A9.953.001.591.821.411.18
GOOG LLAlphabet Inc20200514A7.713.141.342.291.810.86
GOOSCanada Goose20200514A18.895.691.051.424.634.27
GOROGold Resourc20200514A27.2710.783.556.056.894.72
GOSSGossamer Bio20200514A60.9826.2112.2310.3414.5116.63
GOVTiShares U.S.20200514ETF3.561.321.121.200.200.12
GPAQGordon Point20200514A2501.03
GPCGenuine Part20200514A13.513.590.821.232.592.37
GPIGroup 1 Auto20200514A57.7315.857.917.826.618.03
GPKGraphic Pack20200514A8.304.652.713.021.951.64
GPLGreat Panthe20200514A18.7511.73-3.781.7114.8810.07
GPMTGranite Poin20200514A43.7016.268.378.537.017.73
GPNGlobal Payme20200514A10.162.870.881.101.991.77
GPORGulfport Ene20200514A55.7422.5511.896.669.5915.88
GPREGreen Plains20200514A50.5615.502.410.3712.8815.21
GPRKGEOPARK LIMI20200514A84.6137.2812.529.6025.3929.75
GPROGoPro, Inc.20200514A29.5014.602.173.2411.2211.37
GPSThe Gap, Inc20200514A14.456.551.742.384.724.17
GPXGP Strategie20200514A87.2020.9812.887.116.5213.92
GQREFlexShares G20200514ETF24.286.156.635.93-0.480.22
GRAW.R. Grace &20200514A17.724.371.491.702.882.67
GRAFGraf Industr20200514A62.249.6833.1829.70-27.26-20.06
GRBKGreen Brick20200514A67.4519.416.3310.428.228.98
GRCThe Gorman-R20200514A87.0921.058.6911.628.959.44
GREKGlobal X MSC20200514ETF58.9034.1625.7332.598.381.52
GRESIQ ARB Globa20200514ETF30.0910.13-0.409.7010.540.43
GRIDFirst Trust20200514ETF23.6616.0423.6414.86-8.541.19
GRIFGriffin Indu20200514A299.78103.00107.9897.550.285.41
GRILMuscle Maker20200514A226.5677.5059.9958.9015.6118.65
GRINGrindrod Shi20200514A263.68153.52132.35136.9423.3216.93
GRMNGarmin Ltd20200514A8.245.460.833.854.701.60
GRNiPath Series20200514ETN191.76
GRNBVanEck Vecto20200514ETF24.572.952.952.950.000.00
GRNQGreenpro Cap20200514A398.57220.37166.96166.9655.0855.08
GRNVGreenVision20200514A83.4225.16-30.36-30.3655.6755.67
GROWUS Global In20200514A291.68153.68152.15135.1111.5218.85
GRPNGroupon, Inc20200514A95.4638.3330.7323.086.1915.18
GRTSGritstone On20200514A163.3341.5321.4726.3119.2915.32
GRTXGalera Thera20200514A287.5176.6959.1351.185.1924.63
GRUAB Svensk Ek20200514ETN114.2232.2532.2532.250.000.00
GRUBGRUBHUB INC.20200514A12.344.432.632.721.741.71
GRWGGROW GENERAT20200514A73.8124.6215.2214.867.399.73
GSGoldman Sach20200514A5.241.850.911.060.950.80
GSATGlobalstar,20200514A115.5857.3354.2252.933.464.47
GSBGlobalSCAPE,20200514A121.6791.3635.2835.0962.0259.65
GSBCGreat Southe20200514A169.9960.7431.3634.1530.9027.41
GSCGS Connect S20200514ETN1257.811257.811257.810.000.00
GSEUGoldman Sach20200514ETF30.0416.3219.3417.41-3.03-1.10
GSEWGoldman Sach20200514ETF15.244.923.313.961.610.95
GSHDGoosehead In20200514A65.3614.803.904.426.5910.29
GSIEGoldman Sach20200514ETF10.343.242.712.880.530.36
GSITGSI Technolo20200514A76.5022.69-7.63-10.2229.7633.04
GSJYGoldman Sach20200514ETF60.9524.4420.5930.043.85-5.59
GSKYGreenSky, In20200514A66.6319.836.336.7412.3513.11
GSLGlobal Ship20200514A126.1131.7026.7423.733.857.95
GSLCGoldman Sach20200514ETF6.972.172.091.920.080.25
GSMFerroglobe P20200514A178.6678.5466.9549.659.6328.82
GSMGGlory Star N20200514A173.1677.7457.9753.5417.2525.07
GSPBarclays Ban20200514ETN214.9144.1643.2743.270.880.88
GSSGolden Star20200514A40.3017.3712.7412.654.514.66
GSSCGS ActiveBet20200514ETF27.676.113.063.133.062.98
GSSTGoldman Sach20200514ETF13.023.391.421.421.971.97
GSUMGridsum Hold20200514A249.95140.13141.16129.763.6410.41
GSVGold Standar20200514A34.8722.30-2.504.7222.5417.62
GSYInvesco Ultr20200514ETF2.640.830.580.660.240.16
GTGoodyear Tir20200514A16.297.784.023.503.714.29
GTEGran Tierra20200514A18.7029.2014.2615.272.162.48
GTECGreenland Te20200514A458.62125.04119.8799.44-1.7824.66
GTESGates Indust20200514A32.177.941.672.206.225.75
GTHXG1 Therapeut20200514A56.5216.307.869.947.116.35
GTIMGood Times R20200514A624.53221.56199.21182.5023.4238.58
GTIPGoldman Sach20200514ETF10.763.924.164.06-0.24-0.15
GTLSChart Indust20200514A39.988.933.836.434.102.50
GTNGray Televis20200514A17.025.210.450.794.764.42
GTOInvesco Tota20200514ETF37.7918.7518.3218.320.430.43
GTSTriple-S Man20200514A40.249.203.874.225.224.98
GTTGTT Communic20200514A53.479.694.605.224.904.47
GTXGarrett Moti20200514A46.5917.0311.316.154.2010.86
GTYGetty Realty20200514A46.5818.662.36-7.037.9425.56
GTYHGTY Technolo20200514A224.2865.9662.6365.35-6.150.93
GUDBSage ESG Int20200514ETF172.0831.4331.4331.430.000.00
GULFWisdomTree20200514ETF667.67133.44133.44133.440.000.00
GUNRFlexShares G20200514ETF4.933.920.591.243.342.70
GUREGulf Resourc20200514A351.9584.7561.127.0135.0778.12
GURUGlobal X Gur20200514ETF75.8525.2721.1221.604.183.69
GUSHDirexion Dai20200514ETF9.663.481.281.182.192.30
GVGoldfield Co20200514A76.1342.4941.1340.741.381.77
GVAGranite Cons20200514A28.307.654.314.653.163.01
GVALCambria Glob20200514ETF21.517.5811.0310.41-3.88-2.83
GVIiShares Inte20200514ETF14.754.504.414.430.090.07
GVIPGoldman Sach20200514ETF19.772.922.782.880.140.04
GVPGSE Systems,20200514A524.1143.5452.1951.63-9.87-8.13
GWBGreat Wester20200514A29.825.933.732.942.192.99
GWGHGWG Holdings20200514A812.36287.70285.32273.8824.7315.15
GWREGUIDEWIRE SO20200514A18.434.362.062.292.292.08
GWRSGlobal Water20200514A119.0660.4022.5228.1742.4636.17
GWWW.W. Grainge20200514A21.194.621.911.872.712.75
GWXSPDR S&P Int20200514ETF25.068.848.2910.130.55-1.29
GXCSPDR S&P Chi20200514ETF19.674.822.933.201.891.62
GXFGlobal X FTS20200514ETF94.9023.3719.3019.434.083.95
GXGGlobal X MSC20200514ETF348.7043.2641.7541.84-2.191.41
GXGXGX Acquisito20200514A201.1090.2090.8290.20-0.620.00
GXTGGlobal X The20200514ETF147.6142.9442.9442.940.000.00
GYLDArrow Dow Jo20200514ETF598.7176.7179.7868.430.008.24
GYROGyrodyne, LL20200514A858.16403.62403.62403.620.000.00
HHyatt Hotels20200514A21.716.062.442.003.624.06
HAHawaiian Hol20200514A23.638.462.232.526.125.95
HACKETFMG Prime20200514ETF23.587.286.396.350.890.93
HAEHaemonetics20200514A22.695.265.505.72-0.36-0.46
HAFCHanmi Financ20200514A46.2018.1511.7011.596.366.56
HAILSPDR S&P Ken20200514ETF29.4320.6216.1614.534.446.07
HAINHain Celesti20200514A15.003.630.761.982.151.65
HALHalliburton20200514A10.244.19-0.891.515.042.68
HALLHallmark Fin20200514A99.4132.2520.6019.1210.5813.15
HALOHalozyme The20200514A11.493.431.712.311.701.12
HAPVanEck Vecto20200514ETF41.1524.6624.6624.660.000.00
HAPPHappiness Bi20200514A69.5820.4814.1311.775.548.70
HARPHarpoon Ther20200514A149.9232.6525.1324.727.188.01
HASHasbro, Inc.20200514A13.054.801.281.783.533.03
HASIHANNON ARMST20200514A27.957.621.091.696.525.94
HAUZXtrackers In20200514ETF37.176.465.555.360.911.10
HAWXiShares Curr20200514ETF43.1734.4127.7526.866.667.54
HAYNHaynes Inter20200514A65.9717.157.006.597.9110.51
HBANHuntington B20200514A13.327.062.223.063.564.00
HBBHamilton Bea20200514A189.7547.2724.6034.4215.5612.88
HBCPHome Bancorp20200514A346.3259.9049.9941.193.6618.59
HBIHanesbrands,20200514A12.316.871.772.005.104.89
HBIOHarvard Bios20200514A100.9331.2423.7722.266.208.94
HBMHudbay Miner20200514A48.0820.8914.838.715.5112.15
HBMDHoward Banco20200514A199.52103.7720.6963.8824.7839.05
HBNCHorizon Banc20200514A52.1618.016.7310.5911.317.42
HBPHuttig Build20200514A533.2471.3734.9442.4234.3329.90
HBTHBT Financia20200514A199.4250.9134.9834.0212.7116.91
HCAHCA Healthca20200514A9.502.100.790.881.311.23
HCACHennessy Cap20200514A45.8016.3916.3916.390.000.00
HCAPHarvest Capi20200514A240.6752.5040.6928.921.9923.17
HCATHealth Catal20200514A19.906.661.292.385.314.31
HCCWarrior Met20200514A30.637.121.612.865.184.26
HCCHHL Acquisiti20200514A113.83
HCCIHeritage-Cry20200514A104.1529.2618.1115.4710.2313.82
HCCOHealthcare M20200514A148.020.400.400.400.000.00
HCFTHunt Compani20200514A160.1243.0835.19-9.205.4852.02
HCHCHC2 Holdings20200514A84.1940.4224.9425.5414.2414.93
HCIHCI Group, I20200514A80.9626.9516.0615.259.5111.72
HCKTHackett Grou20200514A41.1219.1714.5214.854.564.32
HCRHi-Crush Inc20200514A43.1131.6018.3516.5013.3315.44
HCRBHartford Cor20200514ETF12.2716.0116.0116.010.000.00
HCSGHealthcare S20200514A17.174.391.101.533.282.86
HDHome Depot,20200514A3.221.340.710.640.640.70
HDAWXtrackers MS20200514ETF160.669.6610.4310.43-0.77-0.77
HDEFXtrackers MS20200514ETF36.323.123.133.02-0.010.10
HDGProShares He20200514ETF58.947.9011.177.78-3.270.12
HDGEAdvisorShare20200514ETF25.408.714.474.654.224.06
HDIVQraft AI-Enh20200514ETF34.4697.7348.9797.7350.080.00
HDLBETRACS Month20200514ETN158.5628.3212.9729.8215.40-1.51
HDMVFirst Trust20200514ETF25.326.341.735.154.611.19
HDSHD Supply Ho20200514A15.907.745.075.342.662.40
HDSNHudson Techn20200514A92.0933.2123.6723.876.729.34
HDViShares Core20200514ETF2.591.140.350.340.790.80
HEHawaiian Ele20200514A14.234.291.902.162.392.12
HEARTurtle Beach20200514A39.7813.112.292.568.8010.53
HEBTHebron Techn20200514A199.9265.9558.9842.690.0923.06
HEDJWisdomTree E20200514ETF2.391.340.671.020.680.33
HEEMiShares Curr20200514ETF23.239.7710.1710.12-0.41-0.35
HEESH&E Equipmen20200514A38.8810.273.002.816.157.44
HEFAiShares Curr20200514ETF4.001.840.38