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 Avg20200515A9.493.991.501.802.152.18
ETF_AvgVW ETF Avg20200515ETF2.883.372.752.770.620.61
ETN_AvgVW ETN Avg20200515ETN25.967.535.155.272.202.26
AAgilent Tech20200515A3.752.550.730.640.681.91
AAAlcoa Corpor20200515A15.116.943.273.313.663.64
AAAUPerth Mint P20200515ETF5.863.432.272.441.160.99
AADRAdvisorShare20200515ETF72.3116.2316.4316.23-0.200.00
AALAmerican Air20200515A11.035.903.212.762.693.14
AAMCAltisource A20200515A1198.34341.58249.33280.9662.3860.57
AAMEAtlantic Ame20200515A855.91282.95272.49274.530.007.59
AANAaron's, Inc20200515A24.847.051.551.605.485.47
AAOIApplied Opto20200515A25.1513.086.446.866.646.22
AAONAaon Inc20200515A36.0112.019.512.992.279.05
AAPADVANCE AUTO20200515A14.043.850.831.232.222.62
AAPLApple Inc.20200515A0.911.280.200.591.070.69
AATAMERICAN ASS20200515A27.385.641.73-2.683.748.31
AAUAlmaden Mine20200515A69.1943.6442.9233.002.5211.50
AAWWAtlas Air Wo20200515A28.5719.775.2211.173.908.47
AAXJiShares MSCI20200515ETF1.840.740.420.140.320.61
AAXNAxon Enterpr20200515A22.065.792.222.663.523.14
ABAllianceBern20200515A27.387.280.100.807.016.48
ABBVABBVIE INC.20200515A2.582.781.76-0.251.033.03
ABCAmerisourceB20200515A7.895.580.52-0.951.536.50
ABCBAmeris Banco20200515A30.648.4411.1711.54-2.87-3.07
ABEOAbeona Thera20200515A42.1016.286.265.499.6410.80
ABEQAbsolute Cor20200515ETF33.115.18-5.27-4.7610.459.94
ABGAsbury Autom20200515A46.1410.710.330.189.5210.54
ABIOARCA biophar20200515A407.89290.34182.42200.690.0074.12
ABMABM Industri20200515A30.624.87-0.08-0.414.875.29
ABMDAbiomed Inc20200515A19.465.643.332.382.223.26
ABRArbor Realty20200515A19.117.450.520.606.936.86
ABTAbbott Labor20200515A2.222.49-1.79-1.804.284.29
ABTXAllegiance B20200515A52.3510.411.642.488.427.86
ABUSArbutus Biop20200515A70.8231.2923.6622.116.479.19
ACAssociated C20200515A199.4169.5551.6746.7014.1822.83
ACAArcosa, Inc.20200515A46.869.878.829.340.970.53
ACADAcadia Pharm20200515A16.3411.821.899.102.612.71
ACAMAcamar Partn20200515A250.45108.66105.24103.760.804.85
ACBAurora Canna20200515A17.388.172.854.124.424.05
ACBIAtlantic Cap20200515A65.2321.7513.2512.787.358.99
ACCAmerican Cam20200515A11.103.531.041.072.432.46
ACCOAcco Brands20200515A25.768.583.021.975.556.61
ACELAccel Entert20200515A93.9118.4710.0611.245.527.23
ACERAcer Therape20200515A84.3934.7224.6223.349.6611.36
ACESALPS Clean E20200515ETF39.6922.929.3610.4413.6913.08
ACGLArch Capital20200515A10.773.01-0.060.382.922.64
ACHCAcadia Healt20200515A26.595.311.342.203.133.11
ACHVAchieve Life20200515A110.5179.2970.3071.679.687.64
ACIAAcacia Commu20200515A4.242.261.141.251.121.01
ACIOAptus Collar20200515ETF34.139.098.2910.95-0.05-1.86
ACIUAC Immune SA20200515A83.6221.7114.8313.806.107.90
ACIWACI Worldwid20200515A17.8612.271.53-3.462.7415.50
ACLSAxcelis Tech20200515A24.5312.562.320.933.9611.54
ACMAecom20200515A9.792.720.900.691.812.04
ACMRACM Research20200515A39.5822.7912.1112.9710.519.85
ACNAccenture PL20200515A4.541.20-0.45-0.881.652.08
ACNBACNB Corp20200515A372.9479.6144.5340.128.8039.07
ACORAcorda Thera20200515A55.3221.3113.8015.316.686.00
ACREAres Commerc20200515A54.2014.783.033.9310.8210.86
ACRSAclaris Ther20200515A141.8877.8221.0712.5927.0763.80
ACRXAcelRx Pharm20200515A82.6731.8623.9220.477.4411.40
ACSGXtrackers MS20200515ETF56.4225.5827.7225.58-2.130.00
ACSIAmerican Cus20200515ETF18.7653.95-8.05-17.1963.0172.29
ACSTAcasti Pharm20200515A98.54111.6292.14102.045.169.40
ACTAdvisorShare20200515ETF110.0321.8412.5218.879.162.96
ACTGAcacia Resea20200515A61.6737.811.9010.9419.9426.73
ACTTAct II Globa20200515A30.2210.999.369.361.631.63
ACUAcme United20200515A394.15109.5888.6395.8921.0613.88
ACWFiShares Edge20200515ETF48.3319.0814.2015.354.883.73
ACWIiShares MSCI20200515ETF1.510.620.130.030.490.59
ACWViShares Edge20200515ETF5.362.101.961.920.150.19
ACWXiShares MSCI20200515ETF2.641.190.640.670.560.52
ACYAeroCentury20200515A302.1891.3199.0475.73-1.8115.50
ADBEAdobe Inc.20200515A5.695.230.741.141.354.08
ADCAgree Realty20200515A23.754.643.083.321.471.31
ADESAdvanced Emi20200515A60.4622.309.3610.6412.8911.74
ADIAnalog Devic20200515A6.022.270.870.811.371.45
ADILAdial Pharma20200515A308.0669.4350.7451.2719.1818.68
ADMArcher Danie20200515A3.831.941.541.590.400.35
ADMAADMA Biologi20200515A40.1818.176.597.4211.2610.75
ADMEAptus Behavi20200515ETF19.009.669.3310.81-1.29-1.15
ADMPAdamis Pharm20200515A94.8639.9426.4528.709.7011.29
ADMSAdamas Pharm20200515A49.8323.609.2217.775.585.84
ADNTAdient plc O20200515A29.176.61-0.49-0.397.097.03
ADPAutomatic Da20200515A5.903.052.963.300.10-0.25
ADPTAdaptive Bio20200515A45.9911.486.429.534.751.95
ADREInvesco BLDR20200515ETF37.9119.3719.8618.70-0.680.66
ADROAduro Biotec20200515A68.4532.2212.0212.6420.4919.85
ADSAlliance Dat20200515A21.526.564.544.651.901.92
ADSKAutodesk Inc20200515A9.885.392.724.152.651.24
ADSWAdvanced Dis20200515A3.191.730.121.041.610.69
ADTADT Inc.20200515A18.446.752.932.693.834.06
ADTNAdtran Inc20200515A30.679.730.64-4.246.0913.92
ADUSAddus HomeCa20200515A58.999.161.792.407.276.76
ADVMAdverum Biot20200515A31.8314.48-11.2910.5125.803.96
ADXSAdvaxis, Inc20200515A77.6139.3932.2331.245.288.15
AEAdams Resour20200515A464.47124.01120.5775.12-2.6748.03
AEEAmeren Corpo20200515A7.042.220.871.051.341.17
AEGNAegion Corp20200515A73.1265.467.7719.448.3045.09
AEHRAehr Test Sy20200515A257.94124.25101.5998.8024.2925.70
AEISAdvanced Ene20200515A41.3626.822.0819.555.827.23
AELAmerican Equ20200515A25.677.545.846.571.590.98
AEMAgnico Eagle20200515A4.972.291.091.081.191.20
AEMDAETHLON MEDI20200515A181.8858.4447.0053.359.415.10
AEOAmerican Eag20200515A12.957.941.343.634.824.32
AEPAmerican Ele20200515A3.251.35-0.11-0.121.471.48
AERAercap Holdi20200515A25.467.303.114.302.203.00
AERIAerie Pharma20200515A27.946.12-2.19-0.398.266.51
AESAES Corporat20200515A8.683.312.502.160.811.15
AESEAllied Espor20200515A352.10117.2876.6582.4523.4834.68
AESRAnfield U.S.20200515ETF42.6537.0737.0737.030.000.05
AEYADDvantage T20200515A127.00123.9951.5272.123.3148.98
AEYEAudioEye, In20200515A225.61110.7477.7283.8734.4727.22
AEZSAeterna Zent20200515A197.98100.7376.0384.3817.1516.13
AFCAllied Capit20200515A84.1023.5917.1217.955.405.63
AFGAmerican Fin20200515A17.896.212.732.813.483.40
AFHAtlas Financ20200515A210.98222.31224.99209.083.1413.04
AFIArmstrong Fl20200515A113.6459.2915.6229.6014.5129.43
AFIFAnfield Univ20200515ETF69.445.3730.6510.42-25.27-5.04
AFINAmerican Fin20200515A80.9164.8010.9955.487.429.24
AFKVanEck Vecto20200515ETF61.0916.3711.3610.593.275.78
AFLAflac Inc.20200515A3.891.680.13-0.071.551.75
AFLGFirst Trust20200515ETF12.872.21-1.20-1.173.403.38
AFMCFirst Trust20200515ETF33.71
AFMDAffimed N.V.20200515A45.1724.797.0711.4310.5313.33
AFSMFirst Trust20200515ETF38.8635.9935.9935.990.000.00
AFTYPacer CSOP F20200515ETF33.3318.7217.5818.601.140.12
AFYAAfya Limited20200515A103.3916.8712.8913.442.953.43
AGFIRST MAJEST20200515A11.715.762.412.363.343.39
AGBAAGBA Acquisi20200515A82.78
AGCOAGCO Corpora20200515A16.964.261.751.942.512.32
AGEAgeX Therape20200515A158.9066.6445.2757.293.209.19
AGENAgenus Inc.20200515A43.1218.477.037.5611.3610.92
AGFSAgroFresh So20200515A132.3945.8135.9535.566.8810.26
AGGiShares Core20200515ETF0.860.370.240.200.120.17
AGGPIQ Enhanced20200515ETF33.77116.18113.68115.922.500.26
AGGYWisdomTree Y20200515ETF7.982.332.692.54-0.36-0.22
AGIAlamos Gold20200515A12.038.111.463.903.564.21
AGIOAgios Pharma20200515A30.016.901.912.214.884.70
AGLEAeglea BioTh20200515A62.3225.5415.7114.809.2510.74
AGMFederal Agri20200515A72.8818.4617.2819.441.00-0.95
AGMHAGM Group Ho20200515A106.8715.9726.2226.220.530.53
AGNCAGNC Investm20200515A8.094.50-0.100.574.603.94
AGNDWisdomTree T20200515ETF210.9371.9371.9371.930.000.00
AGOAssured Guar20200515A17.633.450.710.522.732.93
AGRAvangrid, In20200515A14.272.360.950.981.411.37
AGROADECOAGRO S.20200515A45.4415.023.301.3210.7313.70
AGRXAgile Therap20200515A40.6416.286.822.029.1514.27
AGSPlayAGS, Inc20200515A68.0624.0812.4713.8510.0210.29
AGTiShares MSCI20200515ETF41.3266.6410.5434.320.0032.06
AGTCApplied Gene20200515A65.8926.3717.8620.248.116.14
AGXArgan, Inc20200515A39.486.061.692.204.373.87
AGYSAgilysys, In20200515A58.8512.92-3.886.0116.546.91
AGZiShares Agen20200515ETF10.753.002.962.840.040.16
AGZDWisdomTree T20200515ETF38.9010.5810.5510.550.030.03
AHCA.H. Belo Co20200515A158.8845.6434.9035.7310.399.99
AHCOAdaptHealth20200515A128.5067.8063.1162.064.765.76
AHHArmada Hoffl20200515A35.299.882.663.697.026.19
AHPIAllied Healt20200515A123.0943.3328.8225.7910.4517.55
AHTAshford Hosp20200515A33.2641.264.7810.6935.5031.45
AIArlington As20200515A48.0115.48-10.17-10.6325.5626.17
AIAiShares Asia20200515ETF18.826.785.886.200.900.58
AIEQAI Powered E20200515ETF57.6718.0020.8318.03-2.83-0.02
AIGAmerican Int20200515A5.763.05-3.65-0.766.713.82
AIHSSenmiao Tech20200515A246.10136.82134.97127.879.889.08
AIIQAI Powered I20200515ETF60.3832.5432.5532.54-0.010.00
AIKIAIkido Pharm20200515A62.1835.7127.5131.472.544.25
AIMAIM ImmunoTe20200515A44.9921.2714.3015.326.205.96
AIMCAltra Indust20200515A42.6514.9311.5023.023.21-7.99
AIMTAimmune Ther20200515A20.126.111.16-0.014.826.13
AINAlbany Inter20200515A35.218.832.312.586.386.26
AINCAshford Inc.20200515A813.13285.74290.77232.0022.2653.24
AINVApollo Inves20200515A35.6215.908.928.963.626.88
AIQGlobal X Fut20200515ETF61.4613.9012.3413.311.560.59
AIRAAR Corp.20200515A39.0610.705.446.425.224.28
AIRGAirgain, Inc20200515A108.0723.6915.5014.287.359.41
AIRIAir Industri20200515A174.7169.0457.0257.0212.1912.19
AIRRFirst Trust20200515ETF22.718.72-2.177.4310.911.28
AIRTAir T Inc20200515A644.09357.41121.1825.2994.99314.79
AITApplied Indu20200515A30.436.92-0.610.617.496.33
AIVApartment In20200515A9.662.772.102.340.670.43
AIZAssurant, In20200515A12.402.730.01-0.082.732.82
AJGArthur J. Ga20200515A8.602.290.890.331.411.96
AJRDAerojet Rock20200515A20.804.942.47-0.392.475.32
AJXGreat Ajax C20200515A55.5418.539.1110.309.458.26
AKAMAkamai Techn20200515A6.243.830.551.021.072.80
AKBAAkebia Thera20200515A14.578.330.84-3.864.5012.15
AKCAAkcea Therap20200515A36.5813.972.932.9610.8411.10
AKERAkers Biosci20200515A48.8823.0215.8015.135.387.87
AKRAcadia Realt20200515A27.396.722.292.564.344.16
AKROAkero Therap20200515A145.2437.1918.9928.389.668.86
AKRXAkorn, Inc.20200515A36.6430.6113.6021.777.028.82
AKTSAKOUSTIS TEC20200515A36.4414.966.717.728.147.26
ALAir Lease Co20200515A25.606.094.145.161.910.93
ALACAlberton Acq20200515A313.2883.4134.7333.5249.7250.23
ALBAlbemarle Co20200515A10.612.841.530.111.312.73
ALBOAlbireo Phar20200515A154.7583.5322.8743.5214.7039.23
ALCAlcon Inc. O20200515A8.302.130.801.081.331.06
ALCOAlico Inc20200515A249.4651.8945.7950.000.951.87
ALDXAldeyra Ther20200515A57.4422.3813.5110.688.2111.69
ALEALLETE, Inc.20200515A18.373.991.081.352.912.64
ALECAlector, Inc20200515A50.1615.3010.3610.254.805.06
ALEXAlexander &20200515A43.069.339.872.79-0.766.54
ALFAAlphaClone A20200515ETF19.1332.2735.3835.37-3.12-3.11
ALGAlamo Group,20200515A107.4323.4715.6116.367.057.11
ALGNAlign Techno20200515A15.336.541.405.102.201.44
ALGTAllegiant Tr20200515A38.759.655.275.034.034.62
ALIMAlimera Scie20200515A411.84249.0072.17150.2995.2697.45
ALJJALJ Regional20200515A293.44159.71113.85149.3430.309.63
ALKAlaska Air G20200515A10.845.160.990.292.284.85
ALKSAlkermes Inc20200515A15.9311.476.185.905.255.60
ALLThe Allstate20200515A7.612.40-0.05-0.172.452.57
ALLEAllegion Pub20200515A12.442.750.831.031.921.72
ALLKAllakos Inc.20200515A127.2025.6614.769.487.2716.11
ALLOAllogene The20200515A26.736.902.493.704.373.20
ALLTAllot Ltd. O20200515A40.7615.959.189.296.736.75
ALLYAlly Financi20200515A6.973.59-2.230.425.823.17
ALNAAllena Pharm20200515A136.5753.9235.0134.5620.1819.41
ALNYAlnylam Phar20200515A23.784.111.611.612.492.50
ALOAlio Gold In20200515A102.1954.0642.7439.6311.2114.46
ALOTAstroNova, I20200515A168.2934.8531.7928.803.096.06
ALPNAlpine Immun20200515A378.7070.1072.7068.080.142.02
ALRMAlarm.com Ho20200515A23.144.711.201.483.403.23
ALRNAileron Ther20200515A117.8999.2940.7253.3349.4046.77
ALRSAlerus Finan20200515A237.0752.9338.0646.6611.316.30
ALSKAlaska Commu20200515A60.6722.9213.7614.868.008.03
ALSNALLISON TRAN20200515A12.252.111.041.251.050.86
ALTAltimmune, I20200515A45.5317.294.333.7711.4213.53
ALTGAlta Equipme20200515A99.5137.3212.625.7520.6231.60
ALTMAltus Midstr20200515A29.4227.5615.5218.8711.858.74
ALTRAltair Engin20200515A40.1869.241.4424.764.8142.09
ALTSProShares Mo20200515ETF74.486.876.876.870.000.00
ALTYGlobal X Sup20200515ETF76.8137.6735.9935.981.691.69
ALUSAlussa Energ20200515A105.6715.9116.4916.49-0.58-0.58
ALVAutoliv, Inc20200515A17.613.582.072.391.511.19
ALXAlexander's20200515A66.9651.3640.6841.41-0.371.08
ALXNAlexion Phar20200515A8.757.770.492.241.765.50
ALYAAlithya Grou20200515A451.53242.28174.39264.7813.44-24.05
AMAntero Midst20200515A27.9812.173.486.147.146.03
AMAGAMAG Pharmac20200515A25.1511.39-2.79-4.2014.0115.65
AMALAmalgamated20200515A228.8442.7329.3231.664.6811.03
AMATApplied Mate20200515A3.112.890.901.201.991.69
AMBAAmbarella, I20200515A34.6513.252.781.875.1911.31
AMBCAmbac Financ20200515A35.4810.977.097.653.623.33
AMCAMC ENTERTAI20200515A23.528.175.325.512.832.66
AMCAiShares Russ20200515ETF27.6310.579.6010.570.960.00
AMCIAMCI Acquisi20200515A112.3582.7182.7170.830.0011.77
AMCRAmcor plc Or20200515A11.204.17-2.01-1.106.185.27
AMCXAMC Networks20200515A20.3210.180.171.684.348.38
AMDAdvanced Mic20200515A1.901.480.370.711.110.76
AMEAmetek, Inc.20200515A7.374.903.684.051.220.85
AMEDAmedisys Inc20200515A26.705.751.932.083.663.66
AMEHApollo Medic20200515A110.7230.2327.1923.611.336.62
AMGAffiliated M20200515A21.835.781.721.863.863.92
AMGNAmgen Inc20200515A5.743.190.70-1.022.494.21
AMHAMERICAN HOM20200515A5.682.230.180.342.051.89
AMHCAmplitude He20200515A268.0427.5427.5427.540.000.00
AMJJP Morgan Al20200515ETN8.433.971.011.242.722.72
AMKAssetMark Fi20200515A184.8532.5428.6328.840.073.71
AMKRAmkor Techno20200515A11.488.500.625.463.793.05
AMLPAlerian MLP20200515ETF20.977.973.724.364.253.61
AMNAMN Healthca20200515A18.814.951.261.423.673.53
AMNBAmerican Nat20200515A347.3171.1237.3943.5616.7627.11
AMOMQraft AI-Enh20200515ETF29.1414.2324.1913.61-9.930.62
AMOTAllied Motio20200515A122.0822.4414.0015.796.806.65
AMPAmeriprise F20200515A15.363.562.493.391.040.17
AMPEAmpio Pharma20200515A147.5064.1450.2944.7811.8919.35
AMPHAmphastar Ph20200515A16.717.420.831.426.596.02
AMPYAmplify Ener20200515A121.1549.9239.0340.819.349.09
AMRBAmerican Riv20200515A588.33175.11-47.36-47.36228.51228.51
AMRCAmeresco, In20200515A35.449.084.594.613.984.46
AMRHAmeri Holdin20200515A358.75104.0899.5792.837.0111.30
AMRKA-Mark Preci20200515A171.0939.6532.2032.475.867.21
AMRSAmyris Inc.20200515A30.3412.812.493.4310.269.38
AMRXAmneal Pharm20200515A24.9013.283.914.259.369.05
AMSAmerican Sha20200515A131.0250.5834.3548.3116.712.27
AMSCAmerican Sup20200515A55.3418.775.3427.769.65-9.09
AMSFAMERISAFE, I20200515A36.049.937.968.571.611.37
AMSW AAAmerican Sof20200515A39.068.0011.9611.47-4.01-3.46
AMTAmerican Tow20200515A6.882.611.691.760.920.85
AMTBAmerant Banc20200515A382.23144.4375.3655.886.0784.00
AMTB BBAmerant Banc20200515A881.83
AMTDTD Ameritrad20200515A3.501.840.120.501.731.34
AMTXAemetis, Inc20200515A222.3781.5183.2572.04-2.229.63
AMUETRACS Aleri20200515ETN84.620.533.760.53-3.230.00
AMUBETRACS Aleri20200515ETN52.739.1314.8510.65-5.72-1.52
AMWDAmerican Woo20200515A71.4711.424.325.906.205.77
AMZAInfraCap MLP20200515ETF86.4622.3018.5021.021.951.27
AMZNAmazon.Com I20200515A5.092.561.041.231.521.33
ANAutoNation,20200515A21.534.611.751.582.843.04
ANABAnaptysBio,20200515A52.8822.095.858.636.6613.32
ANATAmerican Nat20200515A182.9929.1822.4819.635.619.06
ANDAAndina Acqui20200515A75.19
ANDEAndersons In20200515A38.3444.1029.4940.9813.893.06
ANETArista Netwo20200515A13.213.471.521.061.932.40
ANFAbercrombie20200515A12.054.031.931.392.092.64
ANGIANGI Homeser20200515A14.734.893.102.451.622.44
ANGLVanEck Vecto20200515ETF13.426.612.754.743.891.89
ANGOAngioDynamic20200515A39.9017.283.797.233.589.93
ANHAnworth Mort20200515A77.7439.3829.3425.108.7614.27
ANIKAnika Therap20200515A49.409.803.315.695.894.12
ANIPANI Pharmace20200515A91.2422.297.585.2012.0917.05
ANIXAnixa Biosci20200515A101.5944.5132.7232.915.4411.52
ANSSAnsys Inc20200515A17.326.472.883.853.582.62
ANTMANTHEM, INC.20200515A11.903.020.670.972.282.05
ANVSAnnovis Bio,20200515A431.09100.39102.62100.580.37-0.21
ANYSphere 3D Co20200515A171.8655.1123.1120.9333.0434.55
AOAiShares Core20200515ETF20.664.953.994.420.960.52
AOBCAmerican Out20200515A15.726.881.211.015.675.87
AOKiShares Core20200515ETF12.884.544.474.440.070.09
AOMiShares Core20200515ETF18.694.965.637.16-0.67-2.20
AONAon plc Clas20200515A7.342.60-0.040.352.652.25
AORiShares Core20200515ETF13.644.534.354.130.170.40
AOSA.O. Smith C20200515A5.921.631.001.170.630.45
AOSLAlpha and Om20200515A53.4822.544.2314.417.288.13
APAmpco-Pittsb20200515A124.0769.0430.1932.8442.4536.83
APAApache Corpo20200515A9.704.610.471.144.143.47
APAMARTISAN PART20200515A21.767.064.574.462.272.60
APDAir Products20200515A8.252.090.850.921.251.17
APDNApplied DNA20200515A41.6915.675.146.5010.249.18
APEIAmerican Pub20200515A61.3516.5514.8015.69-0.530.87
APENApollo Endos20200515A736.92351.61362.68348.75-0.772.87
APEXApex Global20200515A269.8688.1675.4972.3915.0115.83
APHAmphenol Cor20200515A9.212.80-1.49-1.684.304.49
APHAAphria Inc.20200515A30.8313.926.126.996.196.90
APLEApple Hospit20200515A13.464.86-0.40-0.495.265.35
APLSApellis Phar20200515A29.984.93-3.76-5.338.6710.27
APLTApplied Ther20200515A136.1724.3214.6014.818.529.52
APMAptorum Grou20200515A476.60109.9691.0387.5723.0422.55
APOApollo Globa20200515A15.189.040.865.155.323.89
APOGApogee Enter20200515A34.4811.28-0.572.8711.848.44
APPFAppFolio, In20200515A53.3711.944.895.846.296.10
APPNAppian Corpo20200515A19.977.263.023.454.223.81
APPSDigital Turb20200515A19.778.732.062.596.656.14
APREAprea Therap20200515A352.8164.0947.6154.418.439.72
APRNBlue Apron H20200515A34.2915.392.299.288.166.09
APTAlpha Pro Te20200515A32.6615.217.359.677.385.56
APTOAptose Biosc20200515A29.8011.795.616.065.755.73
APTSPreferred Ap20200515A33.1611.61-3.71-14.6715.2426.36
APTVAptiv PLC20200515A13.684.933.152.761.772.18
APTXAptinyx Inc.20200515A118.5948.8936.7830.3912.5918.48
APVOAptevo Thera20200515A149.0136.7021.4417.2112.7719.52
APWCAsia Pacific20200515A411.34188.08188.08188.080.000.00
APXTApex Technol20200515A59.2925.9429.4624.33-4.551.58
APYApergy Corpo20200515A43.5711.165.586.824.814.34
APYXApyx Medical20200515A71.0897.138.6729.198.5964.24
AQBAquaBounty T20200515A97.1997.1328.6560.855.9634.91
AQMSAqua Metals,20200515A97.8849.9043.7039.714.6810.18
AQNAlgonquin Po20200515A8.643.521.391.382.142.15
AQSTAquestive Th20200515A65.2822.0513.3213.736.888.31
AQUAEvoqua Water20200515A24.506.100.80-2.173.698.26
ARANTERO RESOU20200515A39.7814.623.574.2910.3510.30
ARAAmerican Ren20200515A81.7817.616.928.5110.109.13
ARAVAravive, Inc20200515A92.9729.5411.7911.2417.0318.38
ARAYAccuray Inco20200515A66.6529.1312.5511.0716.2518.15
ARCARC Document20200515A310.67119.0784.56102.0922.0517.50
ARCBArcBest Corp20200515A46.7225.854.178.664.9916.91
ARCCAres Capital20200515A8.686.960.561.712.835.23
ARCEArco Platfor20200515A75.4512.526.198.075.434.45
ARCHArch Coal, I20200515A79.7421.5916.3119.193.242.40
ARCMArrow Reserv20200515ETF90.02
ARCOARCOS DORADO20200515A42.0835.339.308.627.2626.24
ARCTArcturus The20200515A61.2520.3613.0312.086.758.27
ARDArdagh Group20200515A156.2016.8610.3311.515.455.35
ARDSAridis Pharm20200515A198.75190.7487.81113.9978.6177.77
ARDXArdelyx, Inc20200515A42.0822.035.40-2.405.6124.21
AREAlexandria R20200515A10.593.230.952.042.231.19
ARECAMERICAN RES20200515A596.14304.16170.33212.37104.5493.36
ARESAres Managem20200515A22.165.531.111.324.434.22
ARGOArgo Group I20200515A42.8311.5412.0312.49-1.24-0.94
ARGTGlobal X MSC20200515ETF81.0324.2621.1021.602.142.66
ARIAPOLLO COMME20200515A18.949.842.221.857.598.01
ARKFARK Fintech20200515ETF11.305.104.664.120.440.97
ARKGARK Genomic20200515ETF25.477.065.436.231.620.83
ARKKARK Innovati20200515ETF18.376.543.603.332.933.21
ARKQARK Autonomo20200515ETF29.738.227.477.680.750.54
ARKRArk Restaura20200515A1470.49190.01134.20148.2858.4243.68
ARKWARK Next Gen20200515ETF12.404.102.723.651.380.45
ARLAmerican Rea20200515A1164.09248.52265.97235.68-0.0512.78
ARLOArlo Technol20200515A51.2520.9315.7313.324.747.61
ARLPAlliance Res20200515A67.8733.0322.8921.369.7711.80
ARMKARAMARK20200515A15.733.971.591.462.352.52
ARMPArmata Pharm20200515A194.4659.5842.5837.6714.9921.92
ARMRArmor US Equ20200515ETF75.9917.279.0820.416.76-3.09
ARNAArena Pharma20200515A27.7215.578.6713.797.011.78
ARNCArconic Corp20200515A19.417.140.732.886.324.26
AROCArchrock Inc20200515A21.0411.395.295.936.095.46
AROWArrow Financ20200515A137.1732.8726.8828.913.973.96
ARPOAerpio Pharm20200515A58.2331.6129.7925.551.936.07
ARQTArcutis Biot20200515A378.52192.7280.50130.021.0459.10
ARRARMOUR Resid20200515A15.357.223.161.423.955.79
ARTLArtelo Biosc20200515A428.99102.6381.7461.6919.5941.29
ARTN AAArtesian Res20200515A70.1218.368.8711.439.276.94
ARTWArts-Way Man20200515A436.16138.2965.3518.27-2.60118.04
ARVNArvinas, Inc20200515A32.335.851.712.064.093.79
ARWArrow Electr20200515A15.663.800.921.572.842.23
ARWRArrowhead Re20200515A22.8823.1018.8819.783.933.31
ARYAARYA Science20200515A84.2125.1117.9317.013.688.09
ASBAssociated B20200515A9.373.861.561.402.302.46
ASCARDMORE SHIP20200515A38.3832.541.7139.3810.61-7.13
ASEAGlobal X FTS20200515ETF59.7240.813.605.063.7335.43
ASETFlexShares R20200515ETF22.289.399.019.970.38-0.58
ASFIAsta Funding20200515A39.2515.6915.6915.690.000.00
ASGNASGN Incorpo20200515A24.225.844.914.840.931.00
ASHAshland Glob20200515A17.113.301.421.751.881.54
ASHRXtrackers Ha20200515ETF3.712.211.081.511.140.71
ASHSXtrackers Ha20200515ETF29.0411.4511.1611.090.290.36
ASHXXtrackers MS20200515ETF88.91
ASIXAdvanSix Inc20200515A69.8820.481.56-0.329.1820.67
ASMAvino Silver20200515A81.8239.2140.5534.99-5.024.21
ASMBAssembly Bio20200515A70.9221.806.2911.226.5610.51
ASNAAscena Retai20200515A110.4954.0418.6430.5021.6623.03
ASPNAspen Aeroge20200515A96.3932.3122.3130.256.892.01
ASPSAltisource P20200515A90.4227.4510.87-3.806.7530.96
ASPUASPEN GROUP,20200515A54.8843.806.16-0.438.7542.41
ASRTAssertio The20200515A66.1928.7413.7918.1412.2310.60
ASRVAmeriServ Fi20200515A729.3951.0266.4742.77-15.028.27
ASTCAstrotech Co20200515A149.5653.3931.8440.0115.5113.44
ASTEAstec Indust20200515A55.8314.608.729.305.575.30
ASURAsure Softwa20200515A72.1723.054.894.4317.8018.68
ASYSAmtech Syste20200515A127.7025.206.697.2117.7918.07
ATAtlantic Pow20200515A53.7421.3412.6410.768.0010.56
ATCOAtlas Corp.20200515A42.6814.808.818.835.885.98
ATCXAtlas Techni20200515A1221.40378.02409.98324.21-0.0552.01
ATECAlphatec Hol20200515A62.1217.139.868.056.129.07
ATENA10 NETWORKS20200515A32.198.461.942.256.526.22
ATEST CCTest Symbol20200515A24.328.138.168.12-0.030.01
ATEST GGTEST SYMBOL20200515A28.098.158.098.110.070.04
ATEXAnterix Inc.20200515A38.8915.355.172.567.7412.74
ATGEAdtalem Glob20200515A24.958.144.935.203.172.93
ATHAthene Holdi20200515A20.634.450.850.893.533.56
ATHXAthersys, In20200515A37.2215.507.467.227.778.28
ATIAllegheny Te20200515A26.428.70-1.94-2.1710.6510.90
ATIFATIF Holding20200515A483.67192.92162.15174.8930.7818.64
ATKRAtkore Inter20200515A29.266.224.524.591.611.63
ATLCAtlanticus H20200515A227.7566.5964.2562.073.414.66
ATLOAMES Nationa20200515A209.1567.25-45.58-40.47110.63108.09
ATMPiPath Select20200515ETF100.8615.2215.0815.73-0.79-0.52
ATNIATN Internat20200515A136.8440.7833.5132.717.318.07
ATNMActinium Pha20200515A44.0525.0622.2219.171.885.88
ATNXAthenex, Inc20200515A36.1315.973.78-6.026.6921.91
ATOAtmos Energy20200515A10.172.681.170.981.501.70
ATOMAtomera Inco20200515A87.3733.5924.6424.737.978.88
ATOSAtossa Thera20200515A133.8659.5653.9451.873.257.66
ATRAptarGroup,20200515A15.143.321.511.621.811.70
ATRAAtara Biothe20200515A47.0810.975.324.405.056.58
ATRCAtriCure, In20200515A22.609.611.38-0.973.1510.50
ATRIAtrion Corp20200515A14.7013.6816.5415.540.006.52
ATROAstronics Co20200515A59.3926.554.263.906.2822.18
ATRSAntares Phar20200515A40.6424.366.2313.309.5011.02
ATSGAir Transpor20200515A28.789.34-6.696.4116.042.93
ATTOAtento S.A.20200515A84.6735.1228.4726.195.208.89
ATUSAltice USA,20200515A5.572.430.28-0.112.162.55
ATVIActivision B20200515A2.482.06-0.07-0.011.292.07
ATXIAvenue Thera20200515A161.6131.0427.4326.362.814.68
AUBAtlantic Uni20200515A32.7523.282.34-7.806.0430.57
AUBNAuburn Natio20200515A759.68224.84224.84224.840.000.00
AUDCAudioCodes L20200515A26.607.281.313.285.974.01
AUGAuryn Resour20200515A90.9138.3731.2324.084.7114.24
AUMNGolden Miner20200515A97.1047.9340.9940.034.386.89
AUPHAurinia Phar20200515A18.877.263.923.113.234.15
AUSFGlobal X Ada20200515ETF46.9911.262.462.468.798.79
AUTOAutoWeb, Inc20200515A224.4897.4390.2492.446.825.08
AUYYamana Gold,20200515A18.978.170.851.387.326.79
AVAAvista Corpo20200515A15.796.941.121.315.845.65
AVAVAeroVironmen20200515A27.2514.422.866.833.677.54
AVBAvalonBay Co20200515A10.933.031.131.282.031.74
AVCOAvalon Globo20200515A123.1556.2230.0531.4031.1125.53
AVCTAmerican Vir20200515A170.65105.40107.53100.96-2.414.42
AVDAmerican Van20200515A44.6210.324.213.975.906.36
AVDEAvantis Inte20200515ETF35.4613.4412.5813.110.860.32
AVDVAvantis Inte20200515ETF27.015.104.284.900.820.20
AVEMAvantis Emer20200515ETF7.312.12-0.31-0.342.432.46
AVEOAVEO Pharmac20200515A66.1519.9712.4910.896.699.07
AVGOBroadcom Inc20200515A8.454.062.091.681.972.37
AVGRAvinger, Inc20200515A118.9876.2640.5246.2515.4630.21
AVIDAvid Technol20200515A41.7422.804.694.9718.2818.03
AVLRAvalara, Inc20200515A27.586.453.593.992.722.46
AVNSAvanos Medic20200515A33.145.780.300.675.475.12
AVNWAviat Networ20200515A199.1297.2389.3888.569.278.83
AVROAVROBIO, Inc20200515A94.6920.0813.379.634.0110.42
AVTAvnet, Inc.20200515A22.358.162.722.691.225.39
AVTRAvantor, Inc20200515A14.944.431.341.383.073.05
AVUSAvantis U.S.20200515ETF12.764.812.453.582.371.23
AVUVAvantis U.S.20200515ETF26.498.587.897.720.680.86
AVXLAnavex Life20200515A51.7519.1416.4411.422.655.82
AVYAvery Dennis20200515A16.673.440.712.122.721.32
AVYAAvaya Holdin20200515A16.964.552.422.572.101.98
AWAYETFMG Travel20200515ETF95.3633.4028.2228.225.195.19
AWIArmstrong Wo20200515A21.973.873.722.590.081.28
AWKAmerican Wat20200515A9.072.21-0.070.082.232.12
AWRAmerican Sta20200515A21.794.99-1.15-0.976.135.97
AWREAware Inc20200515A297.2262.5555.5255.255.937.25
AWTMAware Ultra-20200515ETF16.094.424.424.420.000.00
AWXAvalon Holdi20200515A161.0543.1237.7140.993.062.07
AXAxos Financi20200515A30.468.47-11.68-11.4420.1219.95
AXASAbraxas Petr20200515A71.5733.7525.6726.266.227.49
AXDXAccelerate D20200515A42.6618.393.544.918.1113.41
AXEAnixter Inte20200515A14.403.182.502.570.680.61
AXGNAxogen, Inc.20200515A45.0411.300.170.758.1410.52
AXGTAxovant Gene20200515A142.8641.8232.0229.057.9612.87
AXJLWisdomTree A20200515ETF54.3738.0838.0838.080.000.00
AXLAmerican Axl20200515A19.518.492.403.774.464.71
AXLAAxcella Heal20200515A73.8726.7418.6717.597.229.15
AXNXAxonics Modu20200515A43.1714.185.733.028.4811.32
AXPAmerican Exp20200515A4.201.742.163.00-0.42-1.26
AXRAMREP Corpor20200515A636.80
AXSAxis Capital20200515A12.853.07-0.120.203.192.87
AXSMAxsome Thera20200515A27.188.122.824.973.973.15
AXTAAxalta Coati20200515A8.383.101.231.211.871.89
AXTIAXT Inc20200515A53.3535.4210.1313.004.4122.15
AXUAlexco Resou20200515A56.5226.1312.6510.4913.2115.69
AYAtlantica Yi20200515A17.823.780.870.912.922.87
AYIAcuity Brand20200515A20.314.661.971.912.682.75
AYTUAytu BioScie20200515A64.8129.446.6514.7120.5514.75
AYXAlteryx, Inc20200515A14.333.751.311.482.442.28
AZOAutoZone, In20200515A28.475.762.523.733.081.73
AZPNAspen Techno20200515A19.684.210.991.783.172.42
AZREAzure Power20200515A481.3880.7781.2280.07-6.460.58
AZRXAzurRx BioPh20200515A383.73122.75111.33118.179.734.70
AZZAZZ Inc.20200515A40.948.514.944.233.324.27
BBarnes Group20200515A37.357.092.052.455.004.64
BABoeing Compa20200515A5.301.780.721.091.050.69
BABInvesco Taxa20200515ETF15.774.575.724.39-1.150.18
BACBank of Amer20200515A4.673.54-0.98-0.024.523.56
BAHBooz Allen H20200515A8.621.670.600.601.081.08
BALiPath Series20200515ETN54.625.935.805.930.130.00
BAMBrookfield A20200515A5.472.721.982.450.750.27
BANCBanc of Cali20200515A32.489.310.251.018.708.32
BANDBandwidth In20200515A41.8311.057.216.303.464.75
BANFBancfirst Co20200515A66.0910.863.954.366.446.51
BANRBanner Corp.20200515A36.957.202.362.604.644.60
BANXStoneCastle20200515A352.3576.5666.2766.2010.3910.46
BAPCredicorp LT20200515A32.046.872.602.524.034.35
BAPRInnovator S&20200515ETF72.6826.8927.0726.77-0.180.12
BASIBioanalytica20200515A804.33157.9570.5153.3467.88104.47
BATLBattalion Oi20200515A536.67117.54116.21114.060.003.55
BATR AALiberty Medi20200515A58.6646.406.1712.658.1632.54
BATR KKLiberty Medi20200515A55.3681.413.3210.407.2367.95
BATTAmplify Adva20200515ETF36.1110.239.6410.630.59-0.40
BAUGInnovator S&20200515ETF108.3037.3929.1628.068.269.30
BAXBaxter Inter20200515A4.462.041.781.050.271.00
BBBlackBerry L20200515A22.649.873.894.705.975.16
BBAXJPMorgan Bet20200515ETF16.306.034.785.271.250.76
BBBYBed Bath & B20200515A18.268.754.224.344.524.42
BBCVirtus LifeS20200515ETF95.8332.0730.4530.760.261.31
BBCAJPMorgan Bet20200515ETF14.473.863.703.690.160.17
BBCPConcrete Pum20200515A121.01100.1032.0651.823.2245.61
BBDCBarings BDC,20200515A97.8833.5530.5931.382.712.16
BBEUJPMorgan Bet20200515ETF7.732.311.571.790.740.53
BBGIBeasley Broa20200515A231.1254.8645.4646.204.188.05
BBHVanEck Vecto20200515ETF9.844.303.562.410.741.89
BBIBrickell Bio20200515A251.7491.4125.9016.7168.9575.16
BBINJPMorgan Bet20200515ETF20.626.696.516.510.180.18
BBIOBridgeBio Ph20200515A71.4837.971.772.3237.3936.99
BBJPJPMorgan Bet20200515ETF9.772.201.731.750.480.46
BBPVirtus LifeS20200515ETF60.6125.7225.7725.36-0.050.36
BBQBBQ Holdings20200515A658.33121.05111.82114.267.696.82
BBREJPMorgan Bet20200515ETF9.813.392.271.881.131.55
BBSAJPMorgan Bet20200515ETF24.3310.119.709.700.420.42
BBSIBarrett Busi20200515A77.8926.059.789.294.4616.51
BBUBrookfield B20200515A89.7333.1216.9916.9214.1516.21
BBUSJPMorgan Bet20200515ETF3.932.071.011.101.070.98
BBWBuild-A-Bear20200515A113.8347.0531.62-18.887.9965.50
BBXBBX Capital20200515A92.7444.480.1417.2724.7627.10
BBYBest Buy Com20200515A7.452.190.290.441.901.75
BCBrunswick Co20200515A21.023.002.192.210.810.78
BCBPBCB Bancorp20200515A80.8088.7686.6281.484.347.27
BCCBoise Cascad20200515A32.897.131.220.245.766.89
BCDAberdeen Sta20200515ETF33.9214.3212.6212.611.711.71
BCDABioCardia, I20200515A1149.49611.17709.76556.54-40.1352.18
BCEBCE, Inc.20200515A3.361.470.610.660.860.81
BCEIBONANZA CREE20200515A41.8610.103.272.696.687.41
BCELAtreca, Inc.20200515A145.1848.9129.3423.599.2224.71
BCIAberdeen Sta20200515ETF50.0520.5517.2519.342.721.19
BCLIBrainstorm C20200515A43.7714.235.153.168.5211.07
BCMiPath Pure B20200515ETN117.0339.4039.3539.360.060.04
BCMLBayCom Corp20200515A157.9229.2313.8117.4110.5611.77
BCOThe Brink's20200515A21.696.36-3.39-0.049.756.41
BCOMB Communicat20200515A543.08123.8072.5287.5851.9436.46
BCORBlucora, Inc20200515A33.0313.276.528.116.385.17
BCOVBrightcove,20200515A57.8137.632.0647.557.08-10.23
BCOW1895 Bancorp20200515A910.21
BCPCBalchem Corp20200515A40.597.522.021.845.475.68
BCRXBioCryst Pha20200515A19.658.362.885.654.962.71
BCSFBain Capital20200515A103.2976.5668.9725.627.9952.10
BCTFBancorp 34,20200515A669.25
BDCBelden Inc.20200515A30.534.45-1.64-1.706.026.15
BDCSUBS AG Excha20200515ETN102.7818.799.9018.403.470.40
BDCYETRACS 2xMon20200515ETN349.28113.43110.88113.431.670.00
BDCZETRACS Wells20200515ETN71.0732.8931.1430.721.752.17
BDECInnovator S&20200515ETF82.698.090.62-0.576.708.63
BDGEBridge Banco20200515A90.4026.2812.1716.526.459.70
BDLFlanigan's E20200515A883.41238.47227.08238.4711.830.00
BDNBrandywine R20200515A12.045.060.631.224.413.83
BDRBlonder Tong20200515A309.001077.54996.67954.65147.41148.73
BDSIBioDelivery20200515A24.0416.954.835.9512.2211.08
BDTXBlack Diamon20200515A212.3051.8141.7044.397.667.50
BDXBecton, Dick20200515A7.221.621.410.950.200.67
BEBloom Energy20200515A30.149.153.263.335.795.81
BEAMBeam Therape20200515A96.0827.8620.5517.006.6410.85
BEATBioTelemetry20200515A27.907.44-0.93-0.948.378.42
BECNBeacon Roofi20200515A31.6817.270.221.746.4715.37
BELF AABel Fuse Inc20200515A851.47361.77360.10322.6719.7739.37
BELF BBBel Fuse Inc20200515A113.3150.4813.7726.2711.5923.96
BENFranklin Res20200515A5.882.620.460.742.161.89
BEPBrookfield R20200515A20.898.873.652.825.156.08
BERYBerry Global20200515A7.641.931.221.210.700.71
BF AABrown-Forman20200515A44.5410.974.555.856.425.12
BF BBBrown-Forman20200515A9.863.061.701.961.361.10
BFAMBRIGHT HORIZ20200515A19.444.111.411.772.692.33
BFCBank First C20200515A301.7074.6670.6672.191.532.45
BFEBInnovator S&20200515ETF79.4332.1931.5931.590.620.62
BFINBankFinancia20200515A248.02107.3470.297.9640.81102.91
BFITGlobal X Hea20200515ETF39.5320.1220.1220.120.000.00
BFORBarron's 40020200515ETF29.1615.6615.1315.740.51-0.10
BFSSaul Centers20200515A109.1832.9224.0124.557.668.38
BFSTBusiness Fir20200515A213.2556.8625.4529.1212.5327.55
BFYTBenefytt Tec20200515A61.7214.615.056.486.828.12
BGBunge Limite20200515A9.822.360.180.402.181.96
BGCPBGC Partners20200515A39.8117.418.218.617.368.77
BGFVBig 5 Sporti20200515A156.8262.8739.7222.0122.9341.28
BGGBriggs & Str20200515A62.4418.8312.9211.895.316.81
BGIBirks Group20200515A780.29301.45278.08155.9330.09141.18
BGRNiShares Glob20200515ETF19.797.687.687.680.000.00
BGSB&G Foods, I20200515A12.054.421.752.670.821.74
BGSFBG Staffing20200515A138.4736.2023.3925.789.4410.41
BHBiglari Hold20200515A243.0770.9759.3350.639.0519.99
BH AABiglari Hold20200515A0.08
BHATBlue Hat Int20200515A160.9158.7956.9658.65-0.690.09
BHBBar Harbor B20200515A180.3746.0030.7627.3014.6018.70
BHCBausch Healt20200515A6.762.950.871.412.091.55
BHEBenchmark El20200515A33.515.96-1.20-1.177.047.13
BHFBrighthouse20200515A27.126.271.441.824.804.46
BHLBBerkshire Hi20200515A29.729.354.865.234.454.12
BHRBraemar Hote20200515A81.9352.6933.0420.6224.0032.76
BHTGBioHiTech Gl20200515A429.84149.66150.59147.140.032.49
BHVNBiohaven Pha20200515A35.2511.236.286.694.874.55
BIBProShares Ul20200515ETF8.102.61-0.05-0.162.652.76
BIBLInspire 10020200515ETF50.129.576.997.482.582.10
BICKFirst Trust20200515ETF155.1671.4171.4171.410.000.00
BIGBig Lots, In20200515A16.794.030.020.284.023.76
BIIBBiogen Inc.20200515A10.056.440.650.902.015.52
BILSPDR Bloombe20200515ETF1.090.430.430.430.000.00
BILLBill.com Hol20200515A70.4223.8117.9318.175.495.64
BIMIBOQI Interna20200515A91.9035.2420.0821.3815.1313.89
BIOBio-Rad Labo20200515A37.126.543.443.233.003.28
BIO BBBio-Rad Labo20200515A60.756.746.746.740.000.00
BIOCBiocept, Inc20200515A33.4022.4020.0819.611.962.79
BIOLBiolase, Inc20200515A127.8652.8855.0056.19-2.41-3.27
BIOXBioceres Cro20200515A516.84123.8514.10-16.5845.63137.85
BIPBrookfield I20200515A14.624.282.312.041.972.24
BIPCBrookfield I20200515A45.3814.7517.8113.49-3.171.26
BISProShares Ul20200515ETF12.665.530.590.874.844.66
BIVVanguard Int20200515ETF2.690.660.520.480.150.18
BIZDVanEck Vecto20200515ETF55.4515.4911.7011.423.804.08
BJBJs Wholesal20200515A13.783.943.133.470.810.48
BJANInnovator S&20200515ETF69.6819.6921.6722.37-1.98-2.68
BJKVanEck Vecto20200515ETF80.4228.4928.8630.16-0.37-1.68
BJRIBJ's Restaur20200515A40.9013.993.451.786.0012.17
BJULInnovator S&20200515ETF25.9820.859.9110.260.3910.52
BJUNInnovator S&20200515ETF74.2510.6510.6811.38-0.03-0.73
BKBank of New20200515A3.626.840.420.031.086.78
BKCCBlackRock Ca20200515A80.9324.308.1018.177.996.04
BKDBrookdale Se20200515A37.9115.031.102.8513.7912.17
BKEThe Buckle,20200515A31.588.174.245.733.762.45
BKEPBlueknight E20200515A125.2053.8647.4742.057.4811.95
BKFiShares MSCI20200515ETF15.808.178.037.990.140.18
BKHBlack Hills20200515A16.427.14-2.11-1.999.279.17
BKIBlack Knight20200515A11.692.271.381.500.890.76
BKLCBNY Mellon U20200515ETF11.1827.9527.9527.950.000.00
BKLNInvesco Seni20200515ETF4.951.860.981.080.880.78
BKNGBooking Hold20200515A19.474.901.892.332.792.27
BKRBaker Hughes20200515A7.965.78-0.270.176.095.63
BKSCBank of Sout20200515A652.26172.00170.40171.361.600.62
BKTIBK Technolog20200515A217.7253.0735.1935.1918.1518.16
BKUBankunited,20200515A16.194.652.752.901.901.75
BKYIBIO-key Inte20200515A112.1469.6032.1940.5336.8029.29
BLBlackLine, I20200515A25.1212.092.34-0.883.7012.82
BLBDBlue Bird Co20200515A121.1036.5120.8517.3014.1619.18
BLCMBellicum Pha20200515A159.5653.7034.0539.7313.9813.98
BLCNReality Shar20200515ETF117.2434.2534.3334.34-0.08-0.09
BLDTopBuild Cor20200515A36.038.793.194.085.494.71
BLDPBallard Powe20200515A12.475.282.242.023.003.26
BLDRBuilders Fir20200515A16.3013.280.25-3.342.6316.30
BLESInspire Glob20200515ETF24.8818.1320.5120.86-2.40-2.74
BLFSBioLife Solu20200515A67.7435.4612.2120.929.6614.45
BLHYVirtus Newfl20200515ETF308.78
BLINBridgeline D20200515A63.0628.266.6015.6118.1112.68
BLKBlackrock, I20200515A9.062.570.771.411.811.16
BLKBBlackbaud, I20200515A27.8415.411.037.033.418.29
BLLBall Corpora20200515A6.521.690.350.341.341.35
BLMNBloomin' Bra20200515A14.449.147.025.551.953.59
BLNKBlink Chargi20200515A106.6738.2225.3020.2012.6118.03
BLOKAmplify Tran20200515ETF24.1413.7310.159.873.603.88
BLPHBellerophon20200515A91.9330.3215.398.7314.0921.60
BLUBELLUS Healt20200515A61.1524.889.199.0010.5115.68
BLUEbluebird bio20200515A24.306.512.952.863.563.66
BLVVanguard Lon20200515ETF10.841.721.871.52-0.150.20
BLXBanco Latino20200515A42.3914.862.243.985.4810.83
BMARInnovator S&20200515ETF41.2270.8472.7927.67-1.9743.48
BMCHBMC Stock Ho20200515A26.6912.6612.35-3.010.3215.52
BMIBadger Meter20200515A38.559.102.082.447.006.68
BMLPDorsey Wrigh20200515ETF62.032.692.062.670.000.02
BMOBank of Mont20200515A5.101.81-0.130.221.941.59
BMRABIOMERICA IN20200515A56.2819.3510.0211.075.618.25
BMRCBank of Mari20200515A136.3326.3517.4417.086.079.26
BMRNBioMarin Pha20200515A11.903.801.00-0.511.844.30
BMTCBryn Mawr Ba20200515A61.4922.4427.3117.22-5.045.24
BMYBristol-Myer20200515A1.613.102.331.600.781.51
BNDVanguard Tot20200515ETF1.170.830.780.730.050.10
BNDCFlexShares C20200515ETF81.2818.3518.3518.350.000.00
BNDWVanguard Tot20200515ETF6.472.622.582.580.040.03
BNDXVanguard Tot20200515ETF1.770.520.420.440.100.08
BNEDBarnes & Nob20200515A91.3332.4728.9723.062.979.42
BNFTBenefitfocus20200515A30.8011.241.435.546.125.71
BNGOBionano Geno20200515A86.3542.8727.7331.3314.3711.56
BNKDMicroSectors20200515ETN79.8055.4244.6845.899.939.50
BNKOMicroSectors20200515ETN213.1618.8118.8118.810.000.00
BNKUMicroSectors20200515ETN49.0918.0713.7315.881.652.19
BNKZMicroSectors20200515ETN43.8914.294.6214.299.650.00
BNOVInnovator S&20200515ETF59.6011.5511.5511.550.000.00
BNSBank of Nova20200515A3.211.550.330.471.221.08
BNSOBonso Electr20200515A997.6289.9289.9289.920.000.00
BOCHBank of Comm20200515A110.1948.8444.3743.144.205.67
BOCTInnovator S&20200515ETF92.9512.95-1.474.5914.428.38
BOHBank of Hawa20200515A23.276.042.703.013.293.04
BOKFBOK Financia20200515A33.226.802.142.374.474.44
BOMNBoston Omaha20200515A59.7132.748.6323.298.119.29
BONDPIMCO Active20200515ETF5.511.181.051.070.130.11
BOOMDMC Global I20200515A52.2626.121.2314.888.9411.18
BOOTBoot Barn Ho20200515A27.419.254.574.824.214.43
BORRBorr Drillin20200515A165.9399.4880.9877.2810.7922.08
BOSCB.O.S. Bette20200515A156.4348.9145.1544.804.204.12
BOSSGlobal X Fou20200515ETF72.3852.4952.3552.490.140.00
BOTJBank of the20200515A422.27170.18166.38101.0926.4068.77
BOTZGlobal X Fun20200515ETF5.434.250.152.754.111.51
BOUTInnovator IB20200515ETF99.6925.8522.6923.193.172.67
BOXBOX, INC.20200515A9.344.905.272.45-0.352.46
BOXLBoxlight Cor20200515A276.35185.41137.91138.0750.9950.48
BPFHBoston Priva20200515A34.8226.683.470.805.1625.53
BPMCBlueprint Me20200515A30.887.063.103.433.943.62
BPMPBP Midstream20200515A42.9711.234.752.195.589.03
BPMXBioPharmX Co20200515A99.5354.3545.2843.665.3810.64
BPOPPopular Inc20200515A15.983.140.420.182.672.97
BPRNThe Bank of20200515A183.4449.0522.8522.8526.2726.27
BPTBP Prudhoe B20200515A61.8119.5511.629.904.689.62
BPTHBio-Path Hol20200515A119.7556.7136.0535.2021.2721.63
BPYBrookfield P20200515A13.147.660.911.005.306.65
BPYUBrookfield P20200515A22.206.123.593.092.383.03
BRBroadridge F20200515A9.883.590.350.913.212.67
BRBRBellRing Bra20200515A43.297.634.513.733.063.90
BRBSBlue Ridge B20200515A149.6353.6738.9433.1210.1120.41
BRCBrady Corpor20200515A23.354.311.671.752.562.57
BREWCraft Brew A20200515A25.797.271.723.243.084.02
BRFVanEck Vecto20200515ETF89.9025.2823.5723.991.761.28
BRGBluerock Res20200515A67.3822.782.504.9117.4517.82
BRIDBridgford Fo20200515A632.54231.89211.87217.7419.8613.86
BRK AABerkshire Ha20200515A0.000.010.000.020.020.01
BRK BBBERKSHIRE HA20200515A2.751.27-0.86-0.902.132.16
BRKLBrookline Ba20200515A26.335.911.691.894.164.02
BRKRBruker Corpo20200515A11.963.74-0.490.084.263.70
BRKSBrooks Autom20200515A21.0610.521.122.573.087.91
BRMKBroadmark Re20200515A32.8812.675.498.332.274.31
BRNBarnwell Ind20200515A315.6863.6360.8361.572.112.06
BROBrown & Brow20200515A6.241.710.690.641.011.07
BROGBrooge Energ20200515A498.27101.2556.2274.9130.1026.65
BRPBRP Group, I20200515A72.4232.7312.8113.074.3719.00
BRPABig Rock Par20200515A420.410.090.090.090.000.00
BRQSBorqs Techno20200515A397.15166.05148.66136.912.2328.84
BRTBRT Apartmen20200515A106.5333.4824.2626.708.736.78
BRXBRIXMOR PROP20200515A11.255.642.471.703.153.94
BRYBerry Corpor20200515A66.0035.2512.6721.321.4213.57
BRZUDirexion Dai20200515ETF13.613.210.740.822.472.38
BSAEInvesco Bull20200515ETF57.1323.8923.8923.890.000.00
BSBEInvesco Bull20200515ETF55.1627.6526.7126.710.940.94
BSBKBogota Finan20200515A345.4257.9157.8857.880.030.03
BSCEInvesco Bull20200515ETF57.6823.2823.2823.280.000.00
BSCKInvesco Bull20200515ETF7.402.041.731.730.310.31
BSCLInvesco Bull20200515ETF7.632.422.372.430.05-0.01
BSCMInvesco Bull20200515ETF7.022.172.131.970.030.20
BSCNInvesco Bull20200515ETF12.873.303.152.790.150.50
BSCOInvesco Bull20200515ETF14.363.893.523.790.370.11
BSCPInvesco Bull20200515ETF11.826.536.196.290.340.24
BSCQInvesco Bull20200515ETF22.3110.418.398.492.021.92
BSCRInvesco Bull20200515ETF13.037.269.529.74-2.26-2.48
BSCSInvesco Bull20200515ETF24.8615.618.2913.123.112.49
BSCTInvesco Bull20200515ETF30.4314.9511.0611.063.903.90
BSDEInvesco Bull20200515ETF73.232.122.122.120.000.00
BSEPInnovator S&20200515ETF52.134.91-0.51-1.045.435.95
BSETBassett Furn20200515A90.7236.4514.2516.0411.4320.31
BSGMBioSig Techn20200515A67.8319.219.4612.238.436.98
BSIGBrightSphere20200515A34.799.926.967.602.952.32
BSJKInvesco Bull20200515ETF8.082.972.622.660.350.31
BSJLInvesco Bull20200515ETF14.9416.558.128.398.658.37
BSJMInvesco Bull20200515ETF17.377.495.776.821.720.67
BSJNInvesco Bull20200515ETF22.508.938.108.440.830.48
BSJOInvesco Bull20200515ETF34.099.398.089.011.300.38
BSJPInvesco Bull20200515ETF14.087.732.753.534.974.19
BSJQInvesco Bull20200515ETF19.458.288.268.020.020.26
BSJRInvesco Bull20200515ETF35.3115.7511.7111.714.034.03
BSMBlack Stone20200515A43.1911.566.365.464.916.10
BSMLInvesco Bull20200515ETF67.48
BSMMInvesco Bull20200515ETF98.3720.7520.7520.750.000.00
BSMNInvesco Bull20200515ETF87.959.819.819.810.000.00
BSMOInvesco Bull20200515ETF95.1545.1044.8444.840.250.25
BSMPInvesco Bull20200515ETF93.98
BSMQInvesco Bull20200515ETF89.3739.1639.1631.840.007.29
BSMRInvesco Bull20200515ETF87.4739.0939.0939.090.000.00
BSMSInvesco Bull20200515ETF85.7848.4848.4848.480.000.00
BSMTInvesco Bull20200515ETF81.88
BSQRBSQUARE Corp20200515A417.3292.7640.7029.1442.4868.48
BSRRSierra Banco20200515A107.2150.8420.5124.096.6826.42
BSTCBioSpecifics20200515A239.4164.1556.8441.601.7622.35
BSVVanguard Sho20200515ETF1.260.460.300.390.160.07
BSVNBank7 Corp.20200515A349.08102.53104.7592.0710.4310.85
BSXBoston Scien20200515A3.112.920.350.132.572.79
BTAIBioXcel Ther20200515A72.3921.8510.1813.086.628.76
BTALAGFiQ U.S. M20200515ETF22.8810.343.758.732.411.61
BTEBaytex Energ20200515A51.7829.3417.5221.128.738.31
BTECPrincipal He20200515ETF31.5921.6818.2716.760.564.89
BTGB2Gold Corp.20200515A18.508.123.153.654.974.47
BTNBallantyne S20200515A354.8678.5545.3647.5237.7733.23
BTUPeabody Ener20200515A38.2316.983.504.4311.6212.56
BTYSiPath Series20200515ETF34.72
BUGGlobal X Cyb20200515ETF63.6422.7215.8417.606.885.12
BULPacer US Cas20200515ETF46.0417.1323.8720.50-6.73-3.37
BURLBURLINGTON S20200515A23.814.462.102.052.242.40
BUSEFirst Busey20200515A43.189.975.35-4.573.3414.52
BUYUSCF SummerH20200515ETF179.3130.165.332.3125.0228.00
BUYZFranklin Dis20200515ETF181.91396.21395.25395.250.970.97
BVBrightView H20200515A95.5120.674.096.7515.5813.95
BVALBrand Value20200515ETF24.144.014.014.03-0.01-0.02
BVSNBroadvision20200515A164.6355.5054.2854.281.221.22
BWBabcock & Wi20200515A100.1666.9732.9714.2014.6652.52
BWABorgWarner I20200515A5.374.663.813.640.851.02
BWBBridgewater20200515A221.35154.9337.6865.097.4585.88
BWENBroadwind En20200515A155.0437.0227.7921.898.9415.25
BWFGBankwell Fin20200515A348.11117.1768.9619.7114.5494.88
BWL AABowl America20200515A784.61102.53102.53102.530.000.00
BWXSPDR Bloombe20200515ETF9.072.272.722.09-0.440.19
BWXTBWX Technolo20200515A13.285.922.992.972.942.95
BWZSPDR Bloombe20200515ETF30.008.358.438.69-0.08-0.34
BXThe Blacksto20200515A4.802.160.030.752.131.41
BXCBlueLinx Hol20200515A116.3439.4012.9525.5415.0013.90
BXGBluegreen Va20200515A89.6929.2514.7110.2110.2919.02
BXMTBlackstone M20200515A15.506.796.516.950.28-0.15
BXPBoston Prope20200515A12.593.241.071.162.172.08
BXRXBaudax Bio,20200515A71.5422.2112.1912.097.6710.11
BXSBancorpSouth20200515A26.5514.420.56-0.9113.8715.41
BYByline Banco20200515A64.1618.0016.3517.690.710.32
BYDBoyd Gaming20200515A13.194.290.750.993.543.30
BYFCBroadway Fin20200515A406.9287.2387.2387.230.000.00
BYLDiShares Yiel20200515ETF29.5515.0218.0012.81-2.982.20
BYNDBeyond Meat,20200515A11.803.681.782.241.721.44
BYSIBeyondSpring20200515A152.87212.48190.17173.6040.9140.89
BZHBeazer Homes20200515A35.078.661.511.676.976.99
BZQProShares Ul20200515ETF9.972.971.881.111.091.86
CCitigroup In20200515A2.531.52-1.10-0.342.631.86
CAAPCorporacion20200515A113.4748.4431.2737.6919.1010.78
CAASChina Automo20200515A287.1353.47111.67109.47-58.07-55.82
CABACabaletta Bi20200515A130.0729.1924.1423.303.935.89
CABOCable One, I20200515A0.143.054.643.56-0.05-0.04
CACCamden Natio20200515A100.3222.9316.9516.874.926.05
CACCCredit Accep20200515A66.9813.564.514.528.639.01
CACGClearBridge20200515ETF55.7417.7116.6415.991.071.72
CACICACI INTERNA20200515A42.705.902.882.862.943.04
CADECadence Banc20200515A21.9012.152.266.235.725.92
CAECAE INC20200515A12.594.510.751.893.762.62
CAGConagra Bran20200515A3.972.001.412.560.60-0.56
CAHCardinal Hea20200515A6.194.870.130.924.713.96
CAICAI Internat20200515A75.8420.354.989.1713.7111.18
CAKECheesecake F20200515A15.917.932.864.612.643.31
CALCaleres Inc20200515A33.1612.021.513.0510.268.99
CALACalithera Bi20200515A47.2415.452.090.079.4615.33
CALBCalifornia B20200515A687.9492.9192.9192.910.000.00
CALFPacer US Sma20200515ETF18.954.1318.784.15-14.64-0.02
CALMCal-Maine Fo20200515A17.655.631.004.292.751.34
CALXCALIX, INC.20200515A26.5117.9813.1313.694.774.30
CAMPCalAmp Corp.20200515A27.2817.133.564.3213.7213.02
CAMTCamtek Ltd20200515A57.9514.847.698.246.926.61
CAPEiPath Shille20200515ETN94.1225.9625.2825.70-0.240.25
CAPLCrossAmerica20200515A488.67123.03110.79120.252.782.73
CAPRCapricor The20200515A60.6434.965.8916.0724.5619.03
CARAvis Budget20200515A18.279.687.254.682.335.00
CARACara Therape20200515A25.856.931.590.595.346.34
CARECARTER BANK20200515A253.5666.8953.5155.2711.5511.77
CARGCarGurus, In20200515A16.349.17-0.161.899.397.34
CARRCarrier Glob20200515A9.806.221.542.684.683.55
CARSCars.com Inc20200515A23.2110.161.802.478.357.70
CARVCarver Banco20200515A997.87306.42306.42306.420.000.00
CARZFirst Trust20200515ETF96.168.258.018.250.240.00
CASACasa Systems20200515A43.3213.785.48-0.197.1513.96
CASHMeta Financi20200515A32.6611.306.813.434.137.88
CASICASI Pharmac20200515A108.9820.36156.04212.59-138.57-192.13
CASSCass Informa20200515A88.3522.8216.6216.285.376.55
CASYCasey's Gene20200515A19.894.081.681.912.402.17
CATCaterpillar20200515A4.362.031.611.900.420.14
CATBCatabasis Ph20200515A48.1514.550.500.9812.8613.54
CATCCAMBRIDGE BA20200515A517.10137.01143.23132.281.146.91
CATHGlobal X S&P20200515ETF10.021.810.090.341.721.48
CATMCardtronics20200515A43.807.670.120.617.187.06
CATOCATO CORP20200515A73.3914.538.6410.345.404.19
CATSCatasys Inc.20200515A54.6616.638.559.107.167.53
CATYCathay Gener20200515A28.184.772.592.852.161.92
CBChubb Limite20200515A6.981.950.770.891.181.06
CBANColony Bankc20200515A534.39118.56121.1197.0219.4621.55
CBATCBAK Energy20200515A221.9583.9468.7683.029.500.75
CBAYCymabay Ther20200515A28.4513.172.1711.059.062.11
CBBCincinnati B20200515A7.203.121.541.511.591.61
CBFVCB Financial20200515A563.70102.99108.0098.29-0.104.69
CBIOCatalyst Bio20200515A92.1027.3014.7315.1911.1312.12
CBLCBL& Associa20200515A16.5019.368.4512.136.347.27
CBLICleveland Bi20200515A206.81164.63153.11142.4515.7821.90
CBMBCBM Bancorp,20200515A423.3392.8392.8392.830.000.00
CBMGCellular Bio20200515A72.0016.0610.6211.815.074.26
CBNKCapital Banc20200515A445.92148.6879.9794.6419.7152.25
CBOECboe Global20200515A10.022.56-0.490.843.061.73
CBONVanEck Vecto20200515ETF74.0121.7121.3518.65-1.203.04
CBPOChina Biolog20200515A34.477.152.833.434.323.72
CBRECBRE GROUP,20200515A10.963.22-0.15-0.193.373.41
CBRLCracker Barr20200515A26.3010.014.845.065.094.96
CBSHCommerce Ban20200515A18.555.382.253.393.152.00
CBTCabot Corpor20200515A20.675.941.723.464.212.47
CBTXCBTX, Inc. C20200515A99.4528.864.7917.1511.7411.69
CBUCommunity Ba20200515A22.853.921.691.862.232.06
CBZCBIZ, Inc.20200515A25.247.54-1.14-0.888.538.42
CCThe Chemours20200515A13.605.040.981.024.064.02
CCACCITIC Capita20200515A435.33
CCAPCrescent Cap20200515A218.3635.2811.8311.8325.9625.96
CCBCoastal Fina20200515A528.66123.99104.04-11.351.96133.04
CCBGCapital City20200515A162.2251.9644.0948.115.463.82
CCCClarivate An20200515A26.394.222.162.592.031.63
CCCLChina Cerami20200515A162.4765.4264.5669.692.30-4.29
CCDCalamos Dyna20200515A48.8320.518.118.3912.4112.13
CCEPCoca-Cola Eu20200515A7.992.330.350.931.981.40
CCFChase Corpor20200515A232.5354.6444.1144.316.0310.30
CCHCollier Cree20200515A51.0716.7118.7118.71-1.99-1.99
CCICrown Castle20200515A6.762.720.350.112.262.61
CCJCameco Corpo20200515A10.325.190.681.524.463.67
CCKCrown Holdin20200515A11.503.331.201.292.132.04
CCLCarnival Cor20200515A7.994.450.731.203.733.26
CCLPCSI Compress20200515A159.2882.6285.8085.60-2.97-2.86
CCMPCabot Microe20200515A38.187.833.073.134.584.70
CCNECNB Financia20200515A183.7252.6727.0433.4314.1519.27
CCOClear Channe20200515A26.0714.7611.0511.023.033.74
CCOICogent Commu20200515A22.3214.2010.5611.763.532.43
CCORCore Alterna20200515ETF91.1515.354.904.9610.4610.39
CCRCONSOL Coal20200515A161.4051.7343.8944.636.137.11
CCRCChina Custom20200515A2528.741015.521101.011065.590.00-54.66
CCRNCross Countr20200515A41.0619.920.538.2610.6211.59
CCSCENTURY COMM20200515A42.4511.166.346.504.384.66
CCXChurchill Ca20200515A221.50106.03100.17100.865.905.20
CCXIChemoCentryx20200515A52.396.523.876.530.27-0.01
CCXXChurchill Ca20200515A39.894.44-1.71-1.716.166.16
CDAYCeridian HCM20200515A24.965.652.022.173.153.48
CDCVictoryShare20200515ETF8.142.141.371.680.770.46
CDECoeur Mining20200515A20.678.68-8.92-6.9517.4815.65
CDEVCentennial R20200515A25.4816.8211.7613.104.333.72
CDKCDK Global,20200515A15.282.710.180.192.502.52
CDLVictoryShare20200515ETF20.939.157.007.192.161.97
CDLXCardlytics,20200515A47.2313.667.538.414.685.24
CDMOAvid Bioserv20200515A46.1229.45-0.0112.8410.7716.48
CDNACareDx, Inc.20200515A40.7311.933.645.624.236.28
CDNSCadence Desi20200515A5.143.480.760.662.722.82
CDORCondor Hospi20200515A181.4272.33-10.35-22.0485.7395.21
CDRCedar Realty20200515A51.3648.4614.1133.729.1814.30
CDTXCidara Thera20200515A96.5623.9614.5711.458.1112.49
CDWCDW Corporat20200515A9.5011.800.914.151.387.52
CDXCChromaDex Co20200515A45.5621.265.432.7714.1118.47
CDXSCodexis, Inc20200515A31.656.751.741.735.015.03
CDZICADIZ, Inc.20200515A24.6034.592.489.163.8724.03
CECelanese Cor20200515A12.723.691.391.532.282.16
CECECeco Environ20200515A74.9467.1211.17-34.8710.58100.39
CEFSSaba Closed-20200515ETF49.3248.3112.145.143.4642.44
CEICamber Energ20200515A93.1554.1237.4734.094.2319.74
CEIXCONSOL Energ20200515A66.9415.686.615.787.849.90
CELCellcom Isra20200515A68.6134.2726.1928.935.145.34
CELCCelcuity Inc20200515A535.63164.82154.82163.310.731.42
CELHCelsius Hold20200515A40.2414.697.208.046.156.65
CELPCypress Envi20200515A371.55567.54586.96559.631.757.71
CEMBiShares J.P.20200515ETF30.2012.6113.0012.52-0.390.09
CEMIChembio diag20200515A53.4115.703.945.9710.599.73
CENTCentral Gard20200515A39.708.332.532.505.605.83
CENT AACentral Gard20200515A28.237.790.871.316.886.51
CENXCentury Alum20200515A29.6615.187.817.807.157.39
CEPUCentral Puer20200515A121.4333.2423.9921.187.9112.04
CEQPCrestwood Eq20200515A37.0517.273.735.704.8711.47
CERCCerecor Inc.20200515A116.0439.8130.6726.409.1313.44
CERNCerner Corp20200515A5.5210.680.653.520.837.09
CERSCerus Corp20200515A21.4320.57-2.494.6423.3316.09
CETVCentral Euro20200515A30.1812.084.7116.404.70-4.35
CETXCEMTREX INC.20200515A110.3156.8344.8645.5811.2911.33
CEVACEVA Inc.20200515A43.9835.171.79-1.728.1736.23
CEWWisdomTree20200515ETF31.0813.7513.7513.750.000.00
CEYVictoryShare20200515ETF27.758.438.288.330.160.11
CEZVictoryShare20200515ETF28.025.235.255.23-0.020.00
CFCF Industrie20200515A7.205.762.052.141.673.61
CFAVictoryShare20200515ETF12.964.384.403.96-0.010.43
CFBCrossFirst B20200515A140.6070.8013.4061.6261.259.23
CFBICommunity Fi20200515A567.38273.34273.34273.340.000.00
CFBKCentral Fede20200515A496.0794.3994.3994.390.000.00
CFFACF Finance A20200515A35.592.826.366.36-3.54-3.54
CFFIC&F Financia20200515A342.9054.7449.5550.89-0.433.82
CFFNCapitol Fede20200515A16.229.12-7.29-8.2516.4717.44
CFGCitizens Fin20200515A5.562.30-1.22-0.943.523.23
CFMSConformis, I20200515A34.00137.09136.47131.093.805.99
CFOVictoryShare20200515ETF8.442.000.930.391.061.61
CFRCullen/Frost20200515A21.254.511.271.453.243.06
CFRXContraFect C20200515A110.8350.5324.4817.2816.5933.07
CFXColfax Corpo20200515A19.833.940.770.133.013.81
CGThe Carlyle20200515A10.454.020.720.992.773.03
CGACHINA GREEN20200515A191.1498.9679.9490.776.128.16
CGBDTCG BDC, Inc20200515A52.5218.089.449.443.898.57
CGCCanopy Growt20200515A14.945.053.333.641.711.41
CGENCompugen Ltd20200515A18.196.680.933.375.733.32
CGIXCancer Genet20200515A293.26176.08153.63145.7928.5930.68
CGNXCognex Corp20200515A13.334.522.432.582.101.96
CGOCalamos Glob20200515A132.0136.8122.4222.6314.4614.24
CGWInvesco S&P20200515ETF13.696.014.905.331.110.67
CHADDirexion Dai20200515ETF6.403.421.882.061.551.37
CHAPChaparral En20200515A74.9234.0927.9823.705.0210.37
CHAUDirexion Dai20200515ETF13.093.82-0.390.834.223.00
CHCIComstock Hol20200515A372.42128.5990.61108.1038.2020.65
CHCOCity Holding20200515A48.3719.285.6310.965.828.28
CHCTCommunity He20200515A52.0215.705.977.149.218.57
CHDChurch & Dwi20200515A4.701.36-0.020.091.381.27
CHDNChurchill Do20200515A37.1512.811.741.7110.9411.16
CHEChemed Corpo20200515A36.687.092.783.274.313.82
CHEFThe Chef's W20200515A26.4812.974.294.258.728.81
CHEKCheck-Cap Lt20200515A46.9036.7820.4726.226.6310.45
CHEPAGFiQ U.S. M20200515ETF151.16
CHFSCHF Solution20200515A85.1049.3939.8340.473.698.86
CHGGCHEGG, INC.20200515A9.093.762.031.371.732.39
CHGXChange Finan20200515ETF53.8412.7912.7912.790.000.00
CHHChoice Hotel20200515A23.116.183.333.572.742.61
CHICalamos Conv20200515A26.4425.782.441.5023.6424.60
CHICGlobal X MSC20200515ETF136.2576.9376.9376.930.000.00
CHIEGlobal X MSC20200515ETF401.42185.01111.48133.3735.2551.81
CHIHGlobal X MSC20200515ETF79.3942.7655.5954.792.80-12.06
CHIIGlobal X MSC20200515ETF317.7978.4673.7573.754.784.78
CHIKGlobal X MSC20200515ETF78.5470.2970.2970.290.000.00
CHILGlobal X MSC20200515ETF96.3039.0539.0539.050.000.00
CHIMGlobal X MSC20200515ETF180.7378.5275.3473.370.005.08
CHIQGlobal X MSC20200515ETF46.6129.1326.2332.922.90-3.76
CHIRGlobal X MSC20200515ETF88.9948.4748.4748.470.000.00
CHISGlobal X MSC20200515ETF99.5942.9442.5642.560.380.38
CHIUGlobal X MSC20200515ETF685.78
CHIXGlobal X MSC20200515ETF46.399.379.289.190.090.17
CHKChesapeake E20200515A63.9226.158.3910.5112.2615.60
CHKPCheck Point20200515A10.744.941.076.013.84-1.07
CHMAChiasma, Inc20200515A62.1131.518.784.524.2626.06
CHMGChemung Fina20200515A211.5853.0651.8450.290.102.75
CHMICHERRY HILL20200515A47.6613.842.704.2010.679.63
CHNALoncar China20200515ETF144.0122.2312.6510.155.2412.05
CHNGChange Healt20200515A13.725.98-0.521.025.104.93
CHNRChina Natura20200515A1083.76431.23275.09329.0798.36106.71
CHPMCHP Merger C20200515A102.45
CHRACharah Solut20200515A277.8980.1578.3573.86-2.306.21
CHRSCoherus BioS20200515A23.257.674.103.352.594.31
CHRWC.H. Robinso20200515A5.683.132.331.880.791.25
CHSChicos FAS,20200515A90.5231.7321.2317.658.6314.07
CHTRCharter Comm20200515A9.062.350.710.851.591.49
CHUYChuy's Holdi20200515A63.9517.874.995.1612.3012.76
CHWCalamos Glob20200515A36.1125.6117.6118.118.087.58
CHWYChewy, Inc.20200515A15.374.841.992.232.802.61
CHYCalamos Conv20200515A36.6810.797.059.523.741.27
CICIGNA Corpor20200515A10.092.612.102.160.520.45
CIACitizens, In20200515A79.0340.8533.7531.637.669.24
CIBRFirst Trust20200515ETF15.984.973.204.020.730.95
CIDVictoryShare20200515ETF37.218.968.889.330.07-0.37
CIDMCinedigm Cor20200515A289.15116.7872.8956.7540.0860.45
CIENCiena Corpor20200515A5.842.460.610.861.851.60
CIGIColliers Int20200515A27.287.815.865.612.162.43
CIICCrescent Cap20200515A290.9751.4551.4551.450.000.00
CILVictoryShare20200515ETF42.544.383.844.380.540.00
CIMChimera Inve20200515A13.435.451.121.704.323.75
CINFCincinnati F20200515A12.614.422.732.571.691.85
CINRCINER RESOUR20200515A137.3040.5935.7535.81-0.794.71
CIOCITY OFFICE20200515A32.1910.28-2.93-2.8013.2113.10
CIRCIRCOR Inter20200515A77.4219.012.896.2411.7212.79
CITCIT Group In20200515A16.897.435.053.322.374.11
CIVBCivista Banc20200515A163.1830.6611.3325.126.875.53
CIXComp X Inter20200515A327.3989.6091.1492.21-1.57-2.59
CIZVictoryShare20200515ETF36.748.948.918.990.03-0.05
CIZNCitizens Hol20200515A1096.22166.58162.53162.03-1.284.42
CJJDChina Jo-Jo20200515A64.0920.8511.4410.548.7710.32
CKHSeacor Holdi20200515A77.3018.634.846.6310.3412.00
CKPTCheckpoint T20200515A164.5983.4042.4844.316.7437.70
CKXCKX Lands, I20200515A757.60322.57292.64292.6430.9830.98
CLColgate-Palm20200515A2.133.772.972.270.811.51
CLARClarus Corpo20200515A64.2312.473.8414.888.01-2.43
CLBCore Laborat20200515A31.136.142.662.223.423.92
CLBKColumbia Fin20200515A68.3728.1729.6029.63-1.72-1.44
CLBSCaladrius Bi20200515A126.2159.1332.7427.9819.4331.03
CLCTCollectors U20200515A139.1729.1517.6217.1710.9612.01
CLDBCORTLAND BNC20200515A908.15823.63823.63823.630.000.00
CLDRCloudera, In20200515A12.676.271.962.684.313.59
CLDTCHATHAM LODG20200515A36.7612.30-2.46-0.7014.4513.01
CLDXCelldex Ther20200515A58.1030.4011.1321.919.108.50
CLFCleveland-Cl20200515A24.4517.3013.4914.193.933.25
CLFDClearfield,20200515A116.12121.599.4312.07119.09113.48
CLGXCorelogic, I20200515A19.463.922.061.621.852.31
CLHClean Harbor20200515A37.448.27-1.56-0.829.689.14
CLIMack-Cali Re20200515A20.925.521.663.403.842.12
CLIRClearSign Te20200515A303.61172.04135.67148.1638.1625.14
CLIXProShares Lo20200515ETF20.5211.839.0611.112.790.72
CLMTCalumet Spec20200515A168.7138.9720.1017.1616.8621.84
CLNCColony Credi20200515A44.4517.614.9411.7712.475.85
CLNEClean Energy20200515A51.5636.8116.2710.8122.8726.29
CLNYColony Capit20200515A64.3625.0519.5215.664.729.31
CLOUGlobal X Clo20200515ETF18.956.714.925.681.791.03
CLPRClipper Real20200515A80.4821.343.931.4216.3419.94
CLPSCLPS Incorpo20200515A465.7987.5287.0287.210.000.30
CLPTClearPoint N20200515A190.7454.4634.9040.115.0914.19
CLRCONTINENTAL20200515A11.374.731.150.993.553.75
CLRBCellectar Bi20200515A158.4592.5733.4232.2061.1862.03
CLRGIQ Chaikin U20200515ETF23.304.694.694.690.000.00
CLROClearOne, In20200515A108.3467.1352.2246.084.4720.74
CLSCelestica, I20200515A19.517.961.832.406.145.61
CLSDClearside Bi20200515A133.0043.2825.7925.2715.9018.06
CLSKCLEANSPARK I20200515A159.0557.2344.4049.1811.308.05
CLSNCelsion Corp20200515A179.5572.9158.5148.9313.9123.96
CLTLInvesco Trea20200515ETF2.700.540.810.50-0.270.04
CLUBTown Sports20200515A164.0371.2183.4387.90-11.56-16.36
CLVSClovis Oncol20200515A13.766.802.272.874.263.94
CLWClearwater P20200515A80.6412.725.595.646.677.08
CLWTEuro Tech Ho20200515A191.4769.6168.4169.221.240.40
CLXClorox Compa20200515A5.372.030.591.171.440.86
CLXTCalyxt, Inc.20200515A129.6694.0288.3468.6614.1525.34
CMCanadian Imp20200515A4.511.370.480.630.890.74
CMAComerica Inc20200515A14.184.981.78-3.851.538.80
CMBMCambium Netw20200515A295.06109.1676.7577.676.5630.40
CMBSiShares CMBS20200515ETF50.0514.779.319.815.474.98
CMCCommercial M20200515A11.534.221.151.333.072.89
CMCLCaledonia Mi20200515A115.7242.0939.9739.920.872.16
CMCOColumbus McK20200515A60.7028.875.15-5.4711.6934.07
CMCS AAComcast Corp20200515A2.872.420.161.502.260.92
CMCTCIM Commerci20200515A536.5792.6289.5088.09-0.524.47
CMDCantel Medic20200515A37.216.340.682.085.564.25
CMDYiShares Bloo20200515ETF41.980.94-7.160.778.100.17
CMECME Group In20200515A8.036.216.554.66-0.331.55
CMFiShares Cali20200515ETF9.972.161.541.680.620.48
CMGChipotle Mex20200515A17.884.312.482.601.821.69
CMICummins Inc.20200515A8.692.38-0.41-0.232.792.62
CMLSCumulus Medi20200515A42.3347.04-2.304.0115.9341.53
CMOCapstead Mor20200515A23.838.771.081.257.687.51
CMPCompass Mine20200515A33.576.638.658.70-2.07-2.08
CMPRCimpress PLC20200515A61.9612.376.976.774.645.59
CMRECostamare In20200515A35.2710.512.512.027.918.48
CMRXChimerix, In20200515A55.8420.626.814.1413.5716.51
CMSCMS Energy C20200515A3.732.182.412.45-0.23-0.27
CMTCore Molding20200515A170.47108.9453.8426.2735.6381.50
CMTLComtech Tele20200515A34.1211.571.663.444.748.08
CNXtrackers MS20200515ETF24.8111.1811.1811.180.000.00
CNACNA Financia20200515A25.597.544.614.162.923.39
CNATConatus Phar20200515A75.9053.1137.1544.0014.989.11
CNBK AACentury Banc20200515A208.4347.5728.6134.6511.9012.87
CNBSAmplify Seym20200515ETF49.6214.989.8111.211.733.77
CNCCentene Corp20200515A5.882.520.771.231.751.29
CNCEConcert Phar20200515A74.0418.3412.128.535.959.81
CNCRLoncar Cance20200515ETF45.9013.069.8110.173.262.90
CNDTConduent Inc20200515A57.1625.2314.8812.826.4712.41
CNETChinaNet Onl20200515A220.71148.11143.90139.410.258.49
CNFRConifer Hold20200515A2329.311168.341239.101198.5914.89-32.74
CNHICNH INDUSTRI20200515A18.147.052.422.974.634.08
CNICanadian Nat20200515A4.951.330.460.400.870.93
CNKCinemark Hol20200515A14.885.121.011.674.083.46
CNMDCONMED Corpo20200515A30.977.870.432.597.305.29
CNNBCINCINNATI B20200515A428.89107.60107.60107.600.000.00
CNNECannae Holdi20200515A24.367.28-3.39-2.7210.6910.04
CNOCNO Financia20200515A9.133.320.730.812.592.52
CNOBCenter Banco20200515A42.5725.745.516.132.8419.34
CNPCenterPoint20200515A6.082.601.391.151.211.45
CNQCanadian Nat20200515A6.112.96-0.76-0.023.722.99
CNRCornerstone20200515A39.7720.354.066.577.5913.64
CNRGSPDR S&P Ken20200515ETF37.7124.5821.495.604.0818.94
CNSCohen & Stee20200515A27.155.761.081.424.624.34
CNSLConsolidated20200515A35.6728.0633.3132.35-5.51-4.17
CNSTConstellatio20200515A91.4816.019.8112.405.173.61
CNTGCentogene N.20200515A852.96154.25129.82140.2922.7514.23
CNTYCentury Casi20200515A56.3818.558.087.157.6911.38
CNXCNX Resource20200515A13.035.084.412.190.632.89
CNXMCNX Midstrea20200515A71.9429.8920.4422.538.877.42
CNXNPC Connectio20200515A63.9547.746.6825.097.1021.87
CNXTVanEck Vecto20200515ETF42.0717.9916.2516.641.731.35
CNYAiShares MSCI20200515ETF22.684.674.344.360.330.31
COGlobal Cord20200515A66.7835.4621.5928.2514.097.26
COCPCocrystal Ph20200515A80.9837.0831.0830.735.136.35
CODACoda Octopus20200515A158.7055.8558.4058.06-2.71-2.15
CODICompass Dive20200515A45.8913.006.378.135.424.86
CODXCo-Diagnosti20200515A34.4113.865.147.558.306.33
COFCapital One20200515A7.842.420.951.191.471.23
COFSCHOICEONE FI20200515A689.77384.76384.76384.760.000.00
COGCabot Oil &20200515A5.793.361.001.412.361.96
COHNCohen & Comp20200515A864.69329.20375.36339.3811.35-10.26
COHRCoherent Inc20200515A44.309.052.763.925.955.14
COHUCohu Inc20200515A46.6521.002.3813.155.647.80
COKECoca-Cola Co20200515A91.1729.4018.7818.6510.2610.84
COLBColumbia Ban20200515A29.665.951.921.133.964.82
COLDAmericold Re20200515A10.782.890.541.001.681.89
COLLCollegium Ph20200515A41.7412.533.515.898.896.64
COLMColumbia Spo20200515A20.023.751.381.342.292.42
COMDirexion Aus20200515ETF59.2618.1012.2712.585.845.52
COMBGraniteShare20200515ETF89.9442.1939.3939.392.812.81
COMMCommScope Ho20200515A12.537.860.721.487.196.42
COMTiShares Comm20200515ETF58.3915.6512.4713.393.192.27
CONECyrusOne Inc20200515A9.782.101.311.410.790.69
CONNConn's Inc.20200515A29.5316.127.286.578.819.57
COOThe Cooper C20200515A19.104.330.210.544.113.78
COOPMr. Cooper G20200515A28.7811.801.49-2.775.9614.53
COPConocoPhilli20200515A4.482.990.690.632.302.37
COPXGlobal X Cop20200515ETF110.1424.5219.1418.522.345.94
CORCoresite Rea20200515A15.133.622.302.281.321.34
CORECore Mark Ho20200515A35.9721.213.448.674.4112.37
CORPPIMCO Invest20200515ETF29.449.338.688.670.640.66
CORRCorEnergy In20200515A88.0114.328.087.685.506.64
CORTCorcept Ther20200515A15.568.493.284.205.194.28
CORVCorrevio Pha20200515A39.7520.8714.7415.834.825.04
COSTCostco Whole20200515A3.251.86-0.620.762.471.10
COTYCOTY INC20200515A30.4112.172.896.149.236.02
COUPCoupa Softwa20200515A17.685.931.832.314.093.63
COWiPath Series20200515ETN100.6627.1223.2827.641.60-0.52
COWNCowen Inc. C20200515A40.447.100.921.406.085.70
COWZPacer US Cas20200515ETF13.534.075.604.00-1.530.06
CPCanadian Pac20200515A8.871.921.111.000.810.92
CPACopa Holding20200515A38.067.763.653.943.573.82
CPAAConyers Park20200515A1081.8079.4979.4979.490.000.00
CPAHCounterpath20200515A100.5528.7128.0026.79-0.121.92
CPBCampbell Sou20200515A3.621.11-0.220.011.331.10
CPECallon Petro20200515A19.199.794.676.684.903.12
CPFCentral Paci20200515A43.578.361.301.576.996.81
CPGCRESCENT POI20200515A80.2631.7519.5116.9511.5714.82
CPHCCanterbury P20200515A324.6273.0153.4427.260.0045.33
CPHIChina Pharma20200515A77.6757.9352.5453.45-1.574.42
CPICPI Inflatio20200515ETF23.8113.4111.879.521.533.88
CPIXCumberland P20200515A187.3937.6322.4025.4213.5412.23
CPKChesapeake U20200515A67.3214.876.335.978.238.90
CPLGCorePoint Lo20200515A111.3026.6718.5718.425.908.25
CPLPCapital Prod20200515A85.8173.9821.1123.2955.6552.11
CPRICapri Holdin20200515A11.917.412.371.251.486.14
CPRTCopart Inc20200515A7.873.870.681.271.282.59
CPRXCatalyst Pha20200515A22.8715.953.203.3912.8412.67
CPSCooper-Stand20200515A59.8911.945.692.635.159.31
CPSHCPS Technolo20200515A204.8056.2941.8231.3914.4824.94
CPSIComputer Pro20200515A57.2313.25-0.353.9710.759.29
CPSSConsumer Por20200515A310.4654.8166.1851.54-8.523.22
CPSTCapstone Tur20200515A188.0349.5345.2832.84-0.6116.56
CPTCamden Prope20200515A14.584.191.031.393.132.80
CPTACapitala Fin20200515A85.7529.850.34-1.5827.7031.45
CPZCalamos Long20200515A275.8895.8593.1994.011.881.84
CQPCheniere Ene20200515A79.1543.6514.5522.995.8020.39
CQQQInvesco Chin20200515ETF24.298.105.795.521.432.57
CRCrane Compan20200515A20.345.372.862.322.473.05
CRAICRA Internat20200515A93.7422.8722.8422.83-1.940.04
CRAKVanEck Vecto20200515ETF64.8811.187.398.263.802.92
CRBNiShares MSCI20200515ETF19.158.667.487.771.180.90
CRBPCorbus Pharm20200515A26.979.511.392.978.126.57
CRCCalifornia R20200515A75.0233.7830.2723.552.3510.21
CRD AACrawford & C20200515A133.9121.9749.9651.83-31.53-29.86
CRD BBCrawford & C20200515A241.7856.9847.7151.939.405.06
CREECree Inc20200515A16.635.283.122.992.072.30
CREGChina Recycl20200515A118.5072.9437.1249.9037.5823.29
CREXCREATIVE REA20200515A84.7144.0126.6335.1112.118.97
CRHMCRH Medical20200515A74.1628.4322.4615.415.0313.02
CRICarter's Inc20200515A30.966.022.122.823.803.19
CRISCuris Inc20200515A206.10106.2357.8647.9460.6861.95
CRKComstock Res20200515A23.029.206.016.171.033.02
CRLCharles Rive20200515A19.863.452.442.000.861.46
CRMsalesforce.c20200515A3.642.782.583.170.20-0.38
CRMDCorMedix Inc20200515A64.5128.9922.7210.076.3618.84
CRMTAmerica's Ca20200515A102.4921.667.869.5612.4812.11
CRNCCerence Inc.20200515A53.4514.5018.1314.61-3.500.30
CRNTCeragon Netw20200515A50.9422.008.981.709.8320.25
CRNXCrinetics Ph20200515A213.1242.1317.9728.295.2413.67
CRONCronos Group20200515A18.968.172.313.055.865.13
CROPIQ Global Ag20200515ETF54.5316.0316.0316.030.000.00
CROXCrocs, Inc.20200515A15.928.660.382.964.585.67
CRSCarpenter Te20200515A36.8312.296.7914.535.21-2.21
CRSACrescent Acq20200515A123.2321.5123.5923.59-2.08-2.08
CRSPCRISPR Thera20200515A26.236.683.163.393.483.29
CRTCross Timber20200515A146.1644.3440.6042.482.151.84
CRTXCortexyme, I20200515A134.2828.4822.6218.457.2710.01
CRUSCirrus Logic20200515A15.055.214.164.371.040.83
CRVLCorvel Corp20200515A87.5219.319.5210.938.098.38
CRVSCorvus Pharm20200515A126.2341.389.415.8430.5935.91
CRWDCrowdStrike20200515A12.446.771.131.292.975.45
CRWSCrown Crafts20200515A421.8584.3781.5381.442.913.00
CRYCryoLife, In20200515A41.2511.17-1.08-4.5412.1515.73
CSAVictoryShare20200515ETF38.4011.7510.3611.751.390.00
CSBVictoryShare20200515ETF37.0311.047.5910.373.440.67
CSBRChampions On20200515A347.52110.0328.5860.078.6044.92
CSCOCisco System20200515A2.333.881.24-0.212.643.42
CSDInvesco S&P20200515ETF43.205.365.005.95-0.23-0.60
CSFVictoryShare20200515ETF19.013.965.223.86-1.260.10
CSFLCenterState20200515A23.0120.972.277.573.6413.28
CSGPCoStar Group20200515A28.146.542.742.843.753.64
CSGSCSG Systems20200515A32.9111.03-7.055.0718.146.00
CSIICardiovascul20200515A28.586.241.522.484.633.75
CSIQCanadian Sol20200515A17.649.212.583.864.985.35
CSLCarlisle Com20200515A14.493.150.900.862.252.29
CSLTCASTLIGHT HE20200515A101.5378.1775.1776.472.261.66
CSMProShares La20200515ETF17.705.394.534.810.850.57
CSMLIQ Chaikin U20200515ETF42.4512.0110.3910.381.621.63
CSODCornerstone20200515A18.3317.500.375.842.6311.40
CSPICSP Inc.20200515A641.81137.01103.08122.2728.7814.81
CSPRCasper Sleep20200515A75.3224.7915.3818.135.166.65
CSQCalamos Stra20200515A28.957.196.156.461.040.74
CSSEChicken Soup20200515A319.81130.01120.82106.6712.2123.37
CSTECaesarstone20200515A55.7411.010.65-7.223.9018.08
CSTLCastle Biosc20200515A119.6429.3519.3918.028.0511.36
CSTMConstellium20200515A28.695.71-1.11-0.166.765.87
CSTRCapStar Fina20200515A100.91110.7614.9951.1810.5056.78
CSUCapital Seni20200515A120.2247.9622.8822.1211.2026.61
CSVCarriage Ser20200515A48.6610.360.390.809.549.57
CSWCCapital Sout20200515A126.4247.6338.8338.797.988.86
CSWICSW Industri20200515A49.3413.7416.8110.17-3.173.58
CSXCSX Corporat20200515A3.0710.960.23-2.290.8513.12
CTASCintas Corp20200515A13.934.032.272.731.761.30
CTBCooper Tire20200515A34.1210.695.537.025.103.67
CTBICommunity Tr20200515A84.0726.5212.3318.147.438.38
CTEKCynergisTek,20200515A354.10129.00102.6098.1627.1031.51
CTGComputer Tas20200515A126.1022.574.549.1417.4813.43
CTHRCharles & Co20200515A268.90113.57113.52108.04-0.205.58
CTIBYunhong CTI20200515A639.57168.90106.8492.5363.8377.69
CTICCTI BioPharm20200515A139.48117.76112.55113.127.595.43
CTLCenturyLink,20200515A10.864.302.001.482.302.81
CTLTCATALENT, IN20200515A12.003.621.171.222.452.40
CTMXCytomX Thera20200515A23.7210.430.591.777.288.65
CTOConsolidated20200515A141.2641.4422.2641.778.45-0.29
CTRAContura Ener20200515A145.9835.4646.1034.97-12.250.59
CTRCCentric Bran20200515A163.8071.0657.1750.7610.4420.26
CTRECARTRUST REI20200515A21.198.057.027.191.030.88
CTRMCastor Marit20200515A96.9243.5534.4935.167.958.41
CTRNCiti Trends,20200515A69.6230.8223.8023.996.996.83
CTSCTS Corporat20200515A33.436.364.283.112.033.26
CTSHCognizant Te20200515A4.562.88-0.912.013.780.88
CTSOCytosorbents20200515A37.6616.69-0.17-2.3916.9019.28
CTTCATCHMARK TI20200515A45.5612.094.2611.827.270.28
CTVACorteva, Inc20200515A8.114.873.693.631.181.24
CTXRCitius Pharm20200515A84.9158.1729.8125.4929.0033.06
CTXSCitrix Syste20200515A7.223.940.361.471.292.47
CUBCubic Corpor20200515A28.268.301.001.377.206.94
CUBAHerzfeld Car20200515A270.4158.5255.24-9.780.6167.73
CUBECubeSmart20200515A9.872.541.641.200.901.35
CUBICUSTOMERS BA20200515A45.6011.66-1.77-3.0913.2714.83
CUECue Biopharm20200515A57.9714.743.366.309.468.45
CULPCulp, Inc.20200515A218.3562.7559.5956.762.605.99
CUREDirexion Dai20200515ETF9.963.270.811.022.462.25
CUROCURO Group H20200515A58.9321.33-2.18-15.2221.3836.56
CUTInvesco MSCI20200515ETF45.068.007.517.550.480.44
CUTRCutera, Inc.20200515A57.5521.916.6613.115.548.72
CUZCousins Prop20200515A11.992.580.840.951.741.63
CVACovanta Hold20200515A14.575.722.732.762.992.96
CVBFCVB Financia20200515A15.0616.7723.3724.15-6.55-7.20
CVCOCavco Indust20200515A132.8529.2822.1120.044.888.90
CVCYCentral Vall20200515A282.2140.7760.32204.431.46-163.85
CVECenovus Ener20200515A27.5610.663.512.817.137.84
CVEOCIVEO CORPOR20200515A269.1896.0578.9955.2618.6540.72
CVETCovetrus, In20200515A25.6510.043.394.654.195.39
CVGICommercial V20200515A112.0772.5817.163.4257.5871.49
CVGWCalavo Growe20200515A36.769.29-0.986.9410.172.34
CVICVR ENERGY,20200515A23.186.303.103.453.172.85
CVIACovia Holdin20200515A314.45147.4895.56106.176.6039.49
CVLTCommault Sys20200515A17.645.052.172.352.842.71
CVLYCodorus Vall20200515A235.95114.4043.1840.0378.1776.72
CVMCel-Sci Corp20200515A49.2818.1813.1113.044.895.14
CVNACarvana Co.20200515A24.946.823.663.322.573.50
CVRChicago Rive20200515A678.32339.32339.32339.320.000.00
CVSCVS HEALTH C20200515A2.292.621.821.210.811.42
CVTICovenant Tra20200515A56.7213.515.225.477.938.03
CVUCPI Aerostru20200515A230.8076.9561.1045.3315.4631.74
CVVCVD Equipmen20200515A272.1682.6146.2646.9035.9336.19
CVXChevron Corp20200515A3.082.361.071.841.290.52
CVYInvesco Zack20200515ETF58.6641.1821.8223.1519.5418.42
CWCurtiss-Wrig20200515A22.144.241.341.622.882.62
CWBSPDR Bloombe20200515ETF13.493.513.293.040.220.47
CWBCCommunity We20200515A631.4850.2937.5637.5612.9912.99
CWBRCohBar, Inc.20200515A110.4760.8449.1154.165.386.54
CWCOConsolidated20200515A66.3127.112.462.8924.9024.47
CWEBDirexion Dai20200515ETF27.2812.647.7111.532.721.11
CWENClearway Ene20200515A15.7912.74-0.47-1.3113.3414.22
CWEN AAClearway Ene20200515A26.025.144.254.340.890.79
CWHCamping Worl20200515A25.338.021.221.716.786.32
CWISPDR MSCI AC20200515ETF22.767.146.976.960.170.18
CWKCushman & Wa20200515A42.3815.462.7113.345.682.10
CWSAdvisorShare20200515ETF85.9316.38-4.99-1.6721.3718.05
CWSTCasella Wast20200515A29.684.791.511.673.233.12
CWTCalifornia W20200515A23.0813.6212.6612.870.930.76
CXDCChina XD Pla20200515A228.9773.6930.3659.2443.6714.61
CXOCONCHO RESOU20200515A14.655.680.881.471.714.19
CXPCOLUMBIA PRO20200515A21.877.602.593.593.814.01
CXSEWisdomTree T20200515ETF14.964.462.324.172.140.28
CXWCoreCivic, I20200515A16.5712.890.510.1412.4812.94
CYANCyanotech Co20200515A1558.14135.07133.32133.321.841.84
CYBWisdomTree20200515ETF80.6842.2132.3232.3210.0110.01
CYBECyberoptics20200515A69.7119.529.419.969.079.56
CYBRCyberArk Sof20200515A15.8420.839.9415.298.375.57
CYCCCyclacel Pha20200515A54.2517.1413.4413.683.193.46
CYCNCyclerion Th20200515A196.1852.9638.0155.2110.77-2.36
CYDChina Yuchai20200515A107.0323.7016.3716.736.176.97
CYHCommunity He20200515A40.3015.277.237.387.977.90
CYRNCYREN Ltd.20200515A411.70120.89119.7199.482.0121.13
CYRXCryoPort, In20200515A31.658.555.135.573.182.98
CYTKCytokinetics20200515A22.049.390.69-0.394.339.71
CZAInvesco Zack20200515ETF18.596.666.196.160.480.50
CZNCCitizens & N20200515A129.76116.2034.3510.6111.0098.34
CZRCaesars Ente20200515A10.095.923.293.482.642.45
CZWICitizens Com20200515A468.5470.1369.1970.530.11-0.40
CZZCosan Limite20200515A21.137.003.173.772.543.23
DDominion Ene20200515A3.291.120.670.940.450.18
DACDanaos Corpo20200515A123.2227.3016.2016.0310.8811.27
DAIOData I/O Cor20200515A317.9172.2353.6252.2019.3420.20
DAKTDaktronics I20200515A45.0622.128.60-2.886.3024.86
DALDelta Air Li20200515A5.302.751.711.041.041.71
DALIFirst Trust20200515ETF29.591.631.631.630.000.00
DALTAnfield Capi20200515ETF51.5330.5130.0930.120.410.39
DANDana Incorpo20200515A13.966.92-2.10-2.669.059.62
DARDARLING INGR20200515A14.1110.941.810.139.1910.89
DAREDare Bioscie20200515A107.2240.0126.7224.7713.0715.28
DAUDExchange-Tra20200515ETN27.1716.5715.4315.571.130.99
DAUGFT Cboe Vest20200515ETF52.3018.6713.158.61-0.1010.01
DAXGlobal X Fun20200515ETF132.7629.8227.6728.092.151.73
DBDeutsche Ban20200515A15.526.641.272.054.964.60
DBAWXtrackers MS20200515ETF19.386.596.156.030.440.56
DBDDiebold Nixd20200515A30.9212.871.853.068.169.79
DBEFXtrackers MS20200515ETF3.641.910.590.841.321.08
DBEHiM DBi Hedge20200515ETF37.912.132.132.130.000.00
DBEMXtrackers MS20200515ETF92.6046.0246.0246.020.000.00
DBEUXtrackers MS20200515ETF53.1210.599.829.840.760.74
DBEZXtrackers MS20200515ETF33.7615.5815.5815.580.000.00
DBGRXtrackers MS20200515ETF84.4933.6929.4133.694.30-0.01
DBIDesigner Bra20200515A28.3011.460.06-0.949.0212.38
DBJPXtrackers MS20200515ETF25.869.187.347.831.841.36
DBLVAdvisorShare20200515ETF37.272.18-4.381.856.560.33
DBMFiM DBi Manag20200515ETF32.5911.2711.0911.140.180.13
DBVTDBV Technolo20200515A76.2621.5512.0111.929.239.63
DBXDropbox, Inc20200515A5.172.760.810.791.941.97
DCARDropCar, Inc20200515A107.5649.6426.0933.2619.9616.48
DCHFExchange-Tra20200515ETN48.5020.5320.5320.530.000.00
DCIDonaldson Co20200515A13.242.931.111.141.811.79
DCODucommun Inc20200515A71.6314.473.356.049.038.42
DCOMDime Communi20200515A33.037.013.474.193.392.83
DCPDCP Midstrea20200515A36.6632.633.1413.336.9818.99
DCPHDeciphera Ph20200515A38.368.521.513.526.835.00
DDDuPont de Ne20200515A5.603.520.260.053.263.47
DDD3D Systems C20200515A15.028.302.983.635.324.68
DDGProshares Sh20200515ETF118.2053.3053.2453.010.090.29
DDIVFirst Trust20200515ETF13.4510.5714.3814.07-3.81-3.50
DDLSWisdomTree D20200515ETF80.2830.0729.0429.911.030.16
DDMProShares Ul20200515ETF2.991.420.260.091.161.33
DDOGDatadog, Inc20200515A9.594.201.651.981.662.21
DDSDillards Inc20200515A52.6217.096.988.438.518.66
DDWMWisdomTree D20200515ETF42.0310.6410.2810.270.360.38
DEDeere & Comp20200515A8.823.073.762.50-0.690.57
DEAEasterly Gov20200515A11.913.490.210.413.283.08
DECKDeckers Outd20200515A26.885.041.291.613.673.44
DEEFXtrackers FT20200515ETF53.326.536.536.530.000.00
DEFInvesco Defe20200515ETF71.8516.0812.0315.003.871.11
DEFAiShares Adap20200515ETF39.3221.9021.9523.10-0.05-1.20
DEIDouglas Emme20200515A9.932.390.900.941.491.45
DELLDell Technol20200515A14.054.622.782.861.831.76
DEMWisdomTree E20200515ETF5.475.094.844.570.250.52
DENNDENNY'S CORP20200515A21.088.103.823.774.204.33
DESWisdomTree U20200515ETF10.912.882.773.060.11-0.17
DESPDespegar.com20200515A51.889.132.522.036.407.09
DEURExchange-Tra20200515ETN13.803.571.891.681.681.89
DEUSXtrackers Ru20200515ETF31.5912.2210.4410.541.791.69
DEWWisdomTree G20200515ETF25.647.307.176.740.130.56
DFEWisdomTree E20200515ETF21.024.573.453.461.111.10
DFEBFT Cboe Vest20200515ETF80.3827.0226.9626.940.060.08
DFENDirexion Dai20200515ETF20.1411.396.707.372.704.00
DFFNDIFFUSION PH20200515A87.1337.5022.8323.6912.0613.82
DFINDonnelley Fi20200515A44.9413.602.673.2410.7710.41
DFJWisdomTree J20200515ETF18.975.005.214.68-0.200.33
DFNDReality Shar20200515ETF95.7231.3631.4131.36-0.050.00
DFNLDavis Select20200515ETF35.8212.3910.8312.111.560.29
DFNSLGL Systems20200515A55.552.042.042.040.000.00
DFSDiscover Fin20200515A8.473.150.981.352.151.80
DGDollar Gener20200515A5.801.611.151.020.450.58
DGAZVelocityShar20200515ETN32.648.174.935.273.032.90
DGBPExchange-Tra20200515ETN41.9815.0211.282.163.7912.91
DGIC AADonegal Grou20200515A77.3746.9812.2315.2114.4731.33
DGIC BBDonegal Grou20200515A1805.17676.44680.60680.60-4.15-4.15
DGIIDigi Interna20200515A50.2314.087.872.405.4011.69
DGLDVelocityShar20200515ETF26.996.634.143.992.492.64
DGLYDigital Ally20200515A63.1318.4918.6618.65-0.16-0.16
DGPDB Gold Doub20200515ETN72.3712.9511.1611.911.791.03
DGREWisdomTree T20200515ETF52.8913.7113.6613.660.050.05
DGROiShares Core20200515ETF3.011.360.320.471.040.90
DGRSWisdomTree T20200515ETF57.5017.7118.1518.17-0.44-0.46
DGRWWisdomTree T20200515ETF4.021.170.450.510.730.67
DGSWisdomTree E20200515ETF11.915.403.933.111.472.29
DGTSPDR Global20200515ETF50.5818.7213.7115.515.013.21
DGXQuest Diagno20200515A8.152.622.091.700.520.93
DGZDB Gold Shor20200515ETN124.7225.7730.2431.76-4.48-5.99
DHID.R. Horton20200515A4.993.392.792.570.600.82
DHILDiamond Hill20200515A277.9470.6158.1039.602.2531.10
DHRDanaher Corp20200515A4.6612.5612.0511.190.531.38
DHSWisdomTree U20200515ETF5.222.101.382.000.720.10
DHTDHT HOLDINGS20200515A15.905.952.673.203.272.74
DHXDHI Group, I20200515A62.3320.3921.3319.62-1.110.79
DIASPDR Dow Jon20200515ETF1.481.801.401.400.400.40
DIALColumbia Div20200515ETF46.338.267.147.281.120.97
DIETDefiance Nex20200515ETF81.6714.3914.7514.75-0.35-0.35
DIGProShares Ul20200515ETF14.738.294.556.413.741.88
DIMWisdomTree I20200515ETF18.163.302.583.260.720.04
DINDine Brands20200515A44.1413.687.517.435.696.25
DINTDavis Select20200515ETF37.305.695.165.420.530.27
DIODDiodes Inc20200515A23.8814.731.862.783.5611.84
DISThe Walt Dis20200515A1.821.290.060.851.230.44
DISC AADiscovery, I20200515A5.503.721.591.922.131.80
DISC BBDiscovery, I20200515A842.92242.14246.47237.380.004.70
DISC KKDiscovery, I20200515A6.277.675.704.751.982.93
DISHDISH Network20200515A7.3013.131.331.511.7011.45
DITAMCON Distri20200515A262.0988.66210.53148.260.00-60.06
DIVGlobal X Sup20200515ETF51.8114.479.4111.835.082.65
DIVAAGFiQ Hedged20200515ETF82.0596.0696.0696.060.000.00
DIVBiShares U.S.20200515ETF11.355.435.394.700.040.73
DIVCC-Tracks Exc20200515ETN178.68
DIVOAmplify CWP20200515ETF64.2932.5522.1426.911.545.60
DIVYReality Shar20200515ETF157.5227.2517.6726.589.590.68
DJCBETRACS Bloom20200515ETN44.0313.2613.2613.260.000.00
DJCIETRACS Linke20200515ETN184.7143.2940.5644.502.71-1.21
DJCODaily Journa20200515A
DJDInvesco Dow20200515ETF53.1616.7117.1017.05-0.39-0.35
DJPiPath Bloomb20200515ETN37.1211.7310.2911.861.45-0.13
DJPYExchange-Tra20200515ETN25.50
DKDelek US Hol20200515A24.405.56-2.91-2.498.448.06
DKLDELEK LOGIST20200515A69.1023.048.268.3314.1914.74
DKSDick's Sport20200515A15.036.232.763.423.472.82
DLADelta Appare20200515A218.0259.4016.7118.4037.3141.33
DLBDolby Labora20200515A11.622.930.740.862.192.07
DLHCDLH Holdings20200515A447.29126.58108.64110.290.2715.87
DLNWisdomTree U20200515ETF3.883.251.292.931.970.33
DLNGDYNAGAS LNG20200515A184.6793.50100.60101.840.22-8.45
DLPHDelphi Techn20200515A9.769.827.618.602.211.23
DLPNDolphin Ente20200515A498.77134.15120.95121.7612.3012.62
DLRDigital Real20200515A5.842.261.400.370.861.89
DLSWisdomTree I20200515ETF15.423.842.582.981.260.86
DLTHDuluth Holdi20200515A63.8127.3712.099.9915.0117.52
DLTRDollar Tree20200515A7.181.560.600.430.951.13
DLXDeluxe Corpo20200515A24.086.301.151.155.175.16
DMACDiaMedica Th20200515A304.82168.5061.4853.5415.8790.32
DMLPDorchester M20200515A83.2684.3614.81-6.256.2184.51
DMPIDelMar Pharm20200515A124.5165.7864.1860.761.115.05
DMRCDigimarc Cor20200515A88.4716.774.396.6710.6410.09
DMREDeltaShares20200515ETF49.4411.0124.2611.01-13.230.00
DMRIDeltaShares20200515ETF146.37146.37146.370.000.00
DMRLDeltaShares20200515ETF64.389.079.079.070.000.00
DMRMDeltaShares20200515ETF143.9220.4723.3953.35-2.92-32.84
DMRSDeltaShares20200515ETF117.3153.0236.5536.5516.5516.55
DMTKDermTech, In20200515A158.5857.9146.6742.4511.3115.47
DNJRGolden Bull20200515A203.0480.5662.7562.2114.7218.34
DNKNDunkin' Bran20200515A13.993.200.630.932.562.28
DNLWisdomTree G20200515ETF39.3516.6314.8614.881.771.75
DNLIDenali Thera20200515A35.7220.381.202.7819.6218.00
DNNDenison Mine20200515A136.9541.6730.8822.955.8918.65
DNOVFT Cboe Vest20200515ETF75.9416.8316.6716.700.160.13
DNOWNOW INC.20200515A19.926.672.572.834.093.83
DNRDenbury Reso20200515A16.0721.007.9910.783.969.90
DOCPHYSICIANS R20200515A7.544.832.112.922.721.92
DOCUDocuSign, In20200515A11.323.672.142.321.531.34
DOGProShares Sh20200515ETF1.890.850.170.210.680.64
DOGZDogness (Int20200515A605.30191.91176.54176.5415.7915.79
DOLWisdomTree I20200515ETF23.0310.5710.2910.260.280.31
DOMODomo, Inc. C20200515A43.9311.286.436.974.304.31
DONWisdomTree U20200515ETF7.132.121.450.850.671.27
DOOWisdomTree i20200515ETF20.734.864.324.330.540.53
DOOOBRP Inc. Com20200515A33.2810.691.892.558.618.13
DOORMASONITE INT20200515A41.8413.150.50-0.459.9413.60
DORMDorman Produ20200515A26.218.401.476.393.522.01
DOVDover Corpor20200515A10.612.962.481.350.481.60
DOWDow Inc.20200515A5.971.87-1.050.252.931.62
DOXAmdocs Limit20200515A10.023.230.691.412.551.82
DPHCDiamondPeak20200515A140.4249.9049.9049.900.000.00
DPSTDirexion Dai20200515ETF48.7416.287.4410.327.615.97
DPWDPW Holdings20200515A154.5565.0129.0126.8037.6038.47
DPZDomino's Piz20200515A10.902.750.790.941.961.81
DRADDigirad Corp20200515A139.3670.0044.9448.4921.7521.64
DREDuke Realty20200515A4.424.390.971.343.453.08
DRHDiamondRock20200515A23.4111.12-2.00-2.0113.1113.15
DRIDarden Resta20200515A10.293.40-0.240.743.642.66
DRIODarioHealth20200515A218.3668.1665.1997.6612.04-29.51
DRIPDirexion Dai20200515ETF14.215.911.171.994.743.92
DRIVGlobal X Aut20200515ETF59.5512.1213.3412.22-1.23-0.10
DRNDirexion Dai20200515ETF32.3013.56-1.06-2.6713.9316.22
DRNADicerna Phar20200515A30.2516.166.456.849.849.46
DRQDril-Quip, I20200515A44.278.551.851.876.666.69
DRRXDurect Corp20200515A58.3124.0816.5611.436.8712.63
DRSKAptus Define20200515ETF28.756.745.766.140.980.60
DRTTDIRTT Enviro20200515A145.5649.0743.5342.223.946.80
DRVDirexion Dai20200515ETF34.6911.197.778.872.352.32
DRWWisdomTree G20200515ETF21.795.274.544.900.740.37
DSDrive Shack20200515A91.1540.5523.3332.457.058.09
DSEDuff & Phelp20200515A105.9270.7567.6770.023.080.74
DSGXDescartes Sy20200515A20.763.832.161.061.612.77
DSIiShares MSCI20200515ETF5.965.183.253.071.942.11
DSKEDaseke, Inc.20200515A131.9368.0361.6256.357.1011.67
DSLVVelocityShar20200515ETF33.869.876.316.383.523.49
DSPGDSP Group In20200515A21.4218.421.582.082.8615.81
DSSDocument Sec20200515A190.8360.1833.4637.9820.3622.26
DSSIDiamond S Sh20200515A32.5215.883.577.766.058.08
DSTLDistillate U20200515ETF17.455.866.045.93-0.18-0.06
DSWLDeswell Indu20200515A688.1986.0381.0053.629.3632.32
DSXDiana Shippi20200515A105.1836.9232.4530.272.246.62
DTDynatrace, I20200515A16.555.132.543.192.551.94
DTDWisdomTree U20200515ETF5.152.400.721.661.690.75
DTEDTE Energy C20200515A8.052.091.120.160.961.92
DTEADAVIDsTEA In20200515A423.05188.71175.13187.7514.180.94
DTECALPS Disrupt20200515ETF33.086.216.406.09-0.180.12
DTHWisdomTree I20200515ETF18.8613.3512.8613.030.500.33
DTILPrecision Bi20200515A89.3859.0952.7349.987.209.10
DTNWisdomTree U20200515ETF5.521.921.411.500.510.42
DTODB Crude Oil20200515ETN281.7466.9155.2659.0011.628.08
DTSSDatasea Inc.20200515A644.30148.17148.15148.150.030.03
DTULiPath US Tre20200515ETF528.51
DTUSiPath US Tre20200515ETF678.59
DTYLiPath US Tre20200515ETF16.454.184.184.180.000.00
DUGProShares Ul20200515ETF15.477.804.145.733.662.07
DUKDuke Energy20200515A3.362.230.850.991.381.24
DUOTDuos Technol20200515A716.89220.49211.20202.147.3117.05
DURAVanEck Vecto20200515ETF9.8311.3310.0110.480.000.84
DUSADavis Select20200515ETF56.349.928.168.521.771.40
DUSLDirexion Dai20200515ETF40.4214.086.437.617.656.47
DUSTDirexion Dai20200515ETF6.372.521.721.380.801.14
DVADaVita Inc.20200515A10.342.951.121.411.831.54
DVAXDynavax Tech20200515A24.4011.141.471.048.9810.10
DVDDover Motors20200515A405.92148.74128.28128.2822.3622.36
DVLUFirst Trust20200515ETF20.765.851.09-6.192.6812.01
DVNDevon Energy20200515A8.573.950.721.003.232.95
DVOLFirst Trust20200515ETF15.853.863.843.840.020.02
DVPDeep Value E20200515ETF40.2710.69-0.04-1.959.7312.70
DVYiShares Sele20200515ETF2.841.580.400.621.180.96
DVYAiShares Asia20200515ETF46.2520.8619.0020.391.860.46
DVYEiShares Emer20200515ETF11.933.422.782.820.640.60
DWASInvesco DWA20200515ETF27.427.846.637.081.210.76
DWATArrow Invest20200515ETF94.7940.8840.8840.880.000.00
DWAWAdvisorShare20200515ETF39.166.603.142.863.463.74
DWCRArrow DWA Co20200515ETF459.68189.51189.51189.510.000.00
DWEQAdvisorShare20200515ETF38.45
DWFISPDR Dorsey20200515ETF14.247.135.205.201.931.93
DWLDDavis Select20200515ETF31.814.384.054.110.330.27
DWMWisdomTree I20200515ETF23.255.723.854.301.871.42
DWMCAdvisorShare20200515ETF124.8313.5310.9710.972.562.56
DWMFWisdomTree I20200515ETF36.338.757.367.361.391.39
DWPPFirst Trust20200515ETF63.6326.0026.0026.000.000.00
DWSHAdvisorShare20200515ETF42.0213.929.4112.041.971.89
DWSNDawson Geoph20200515A567.78137.63106.06106.3434.5231.92
DWUSAdvisorShare20200515ETF29.82
DWXSPDR S&P Int20200515ETF18.624.123.833.710.290.42
DXDynex Capita20200515A34.4310.256.785.813.474.44
DXCDXC Technolo20200515A10.175.900.911.385.004.53
DXCMDexCom, Inc.20200515A12.647.992.523.822.564.15
DXDProShares Ul20200515ETF4.271.880.350.581.541.31
DXGEWisdomTree G20200515ETF78.9113.4613.4513.450.010.01
DXJWisdomTree J20200515ETF2.311.01-0.05-0.141.061.15
DXJSWisdomTree J20200515ETF62.6919.3120.3219.31-1.010.00
DXLGDestination20200515A141.9179.1463.9368.6016.0010.58
DXPEDXP Enterpri20200515A73.0537.04-0.903.4134.6633.86
DXYNDixie Group20200515A510.11107.89111.7140.602.2366.89
DYDycom Indust20200515A30.498.443.595.234.643.21
DYAIDyadic Inter20200515A78.5820.657.539.8412.7410.82
DYLSWisdomTree D20200515ETF58.6022.8022.5922.730.210.07
DYNFBlackRock U.20200515ETF14.925.865.015.010.850.85
DYNTDynatronics20200515A113.8975.6645.7656.9025.2319.05
DZKDirexion Dai20200515ETF64.5716.5913.2115.643.370.96
DZSIDASAN Zhone20200515A270.5787.6789.4855.331.0132.22
DZZDB Gold Doub20200515ETN343.27113.2095.6334.492.3077.44
EAElectronic A20200515A4.503.960.130.171.073.78
EAFGrafTech Int20200515A18.787.581.412.976.084.60
EAGGiShares ESG20200515ETF7.451.781.031.050.750.73
EARNELLINGTON RE20200515A60.0722.649.3912.899.299.76
EARSAuris Medica20200515A194.2996.2170.5169.0618.7927.07
EASGXtrackers MS20200515ETF20.084.844.364.600.480.24
EASIAmplify EASI20200515ETF82.6794.8994.8994.890.000.00
EASTEASTSIDE DIS20200515A303.2883.9468.0443.5316.7540.51
EATBrinker Inte20200515A22.946.630.821.555.455.08
EBEventbrite,20200515A26.4610.573.465.506.035.22
EBAYeBay Inc20200515A2.532.350.06-0.201.242.55
EBFEnnis, Inc.20200515A27.686.354.314.641.881.72
EBIXEbix Inc20200515A37.038.909.7710.21-0.98-1.28
EBIZGlobal X E-c20200515ETF31.2816.7512.8512.283.924.50
EBMTEagle Bancor20200515A283.4070.9964.8853.262.4517.64
EBNDSPDR Bloombe20200515ETF11.272.581.962.030.620.55
EBSEmergent Bio20200515A29.4610.463.126.253.254.20
EBSBMeridian Ban20200515A41.5325.625.395.053.2920.32
EBTCEnterprise B20200515A458.33144.10138.64137.661.656.33
ECHiShares MSCI20200515ETF24.178.072.883.084.855.01
ECHOEcho Global20200515A45.5116.2313.2811.882.254.36
ECLEcolab, Inc.20200515A7.282.090.64-0.101.452.20
ECLNFirst Trust20200515ETF24.78
ECNSiShares MSCI20200515ETF38.0538.0538.050.000.00
ECOLUS Ecology,20200515A30.856.69-1.180.127.466.57
ECOMCHANNELADVIS20200515A33.039.831.160.388.629.45
ECONColumbia Eme20200515ETF22.476.106.235.81-0.130.29
ECORelectroCore,20200515A64.4740.8731.1028.579.678.23
ECOWPacer Emergi20200515ETF52.8610.8310.8310.830.000.00
ECOZTrueMark ESG20200515ETF169.19
ECPGEncore Capit20200515A51.7616.4314.0214.831.121.63
ECTECA Marcellu20200515A204.04175.09136.86167.6321.756.82
EDConsolidated20200515A5.992.451.071.881.380.57
EDCDirexion Dai20200515ETF5.351.870.110.211.761.66
EDENiShares MSCI20200515ETF101.8831.4032.3032.30-0.90-0.90
EDITEditas Medic20200515A30.2414.558.5810.375.954.18
EDIVSPDR S&P Eme20200515ETF24.105.784.165.671.620.10
EDNTEdison Natio20200515A154.7162.3357.4350.757.0911.63
EDOGALPS Emergin20200515ETF44.4015.4515.7515.75-0.30-0.30
EDOWFirst Trust20200515ETF54.5813.5013.0713.100.430.40
EDRYEuroDry Ltd.20200515A1156.21384.94384.94384.940.000.00
EDSAEdesa Biotec20200515A349.53113.8738.3950.46103.2569.50
EDUCEducational20200515A252.0072.4259.9216.232.4455.50
EDVVanguard Wor20200515ETF11.027.363.553.093.804.25
EDZDirexion Dai20200515ETF2.851.360.520.030.841.33
EEEl Paso Elec20200515A1.770.730.250.790.48-0.06
EEFTEuronet Worl20200515A35.707.653.693.553.714.10
EEHELEMENTS Lin20200515ETN804.11
EELVInvesco S&P20200515ETF46.8710.4910.4410.400.050.09
EEMiShares MSCI20200515ETF2.781.250.210.371.040.88
EEMAiShares MSCI20200515ETF22.787.387.607.75-0.31-0.37
EEMDAAM S&P Emer20200515ETF92.9033.3933.3933.390.000.00
EEMOInvesco S&P20200515ETF92.6429.7329.7329.730.000.00
EEMSiShares MSCI20200515ETF70.5720.6720.1019.230.561.43
EEMViShares Edge20200515ETF3.231.090.710.760.370.32
EEMXSPDR MSCI Em20200515ETF16.204.600.862.053.742.55
EESWisdomTree U20200515ETF27.029.039.068.78-0.030.25
EETProShares Ul20200515ETF108.5012.107.3812.104.730.00
EEVProShares Tr20200515ETF7.212.511.271.451.241.05
EEXEmerald Hold20200515A127.7629.06-46.44-44.0074.8973.22
EFAiShares MSCI20200515ETF1.821.000.380.310.630.69
EFADProShares MS20200515ETF36.087.036.886.940.150.09
EFASGlobal X MSC20200515ETF55.4513.2712.9613.270.300.00
EFAViShares Edge20200515ETF3.061.350.950.900.410.46
EFAXSPDR MSCI EA20200515ETF40.2810.6511.5810.12-0.930.53
EFCEllington Fi20200515A33.9610.331.521.828.718.51
EFGiShares MSCI20200515ETF14.403.162.603.160.560.00
EFNLiShares MSCI20200515ETF52.7693.6793.3392.071.061.59
EFOProShares Ul20200515ETF143.8153.19-18.2838.0071.8515.28
EFOIEnergy Focus20200515A159.1287.5076.2371.6510.4015.83
EFSCEnterprise F20200515A36.1210.212.386.267.713.94
EFUProShares Tr20200515ETF67.819.823.246.496.593.33
EFViShares MSCI20200515ETF3.481.481.091.200.400.28
EFXEquifax, Inc20200515A10.793.75-0.71-0.634.454.37
EFZProShares Tr20200515ETF17.365.264.895.040.380.23
EGANeGain Corpor20200515A46.9119.294.063.745.3815.35
EGBNEagle Bancor20200515A58.6314.678.608.945.905.73
EGHT8x8, Inc. Co20200515A12.725.44-1.06-0.466.395.91
EGLEEagle Bulk S20200515A108.0348.5325.9129.7522.6518.80
EGOEldorado Gol20200515A10.949.887.898.912.001.00
EGOVNIC Inc20200515A16.4214.350.816.452.707.81
EGPEastGroup Pr20200515A20.944.880.791.114.093.77
EGPTVanEck Vecto20200515ETF322.09137.56119.44119.4418.4218.42
EGRXEagle Pharma20200515A41.6014.364.0710.294.414.07
EGYVaalco Energ20200515A96.8747.8548.1749.67-2.26-1.74
EHCEncompass He20200515A13.023.971.871.101.592.87
EHTHeHealth, Inc20200515A33.0910.683.773.895.056.78
EIDOiShares MSCI20200515ETF6.582.370.721.261.641.10
EIDXEidos Therap20200515A216.2344.0337.8143.346.090.70
EIGEmployers Ho20200515A26.855.762.402.223.363.54
EIGIEndurance In20200515A51.0517.756.1110.2511.467.54
EIGREiger BioPha20200515A48.5511.186.924.863.876.32
EINCVanEck Vecto20200515ETF135.8291.4054.6150.2422.2341.05
EIRLiShares MSCI20200515ETF43.6227.4621.3416.183.8711.25
EISiShares MSCI20200515ETF107.9632.7831.8131.640.971.14
EIXEdison Inter20200515A8.052.090.850.681.241.41
EJANInnovator MS20200515ETF122.5214.7614.7614.760.000.00
EJULInnovator MS20200515ETF65.0919.3916.8516.922.542.46
EKARIdeanomics N20200515ETF59.4518.2318.2318.230.000.00
EKSOEkso Bionics20200515A146.2254.7137.5026.8314.7327.91
ELThe Estee La20200515A7.291.850.630.761.221.09
ELAEnvela Corpo20200515A129.2931.724.666.1525.9125.57
ELANElanco Anima20200515A8.152.571.471.331.101.24
ELDWisdomTree E20200515ETF172.1631.7821.7715.9610.7115.79
ELFe.l.f. Beaut20200515A18.503.990.961.033.022.96
ELGXEndologix In20200515A211.9576.9736.8236.6920.8140.28
ELLOEllomay Capi20200515A1606.19278.76357.30357.30-76.21-76.21
ELMDElectromed,20200515A111.0135.4238.5233.60-3.951.83
ELOXEloxx Pharma20200515A206.42280.86121.29108.57194.66186.69
ELSEquity Lifes20200515A14.365.903.704.102.121.80
ELSEElectro-Sens20200515A1268.92241.39248.21248.21-6.85-6.85
ELTKEltek Ltd20200515A348.08132.65119.10115.1215.2617.77
ELVTElevate Cred20200515A77.6037.7926.4336.861.650.84
ELYCallaway Gol20200515A16.287.580.392.277.225.33
EMAGVanEck Vecto20200515ETF602.69284.27284.27284.270.000.00
EMANeMagin Corpo20200515A118.1855.0544.6946.259.639.24
EMBiShares J.P.20200515ETF1.570.900.270.440.630.45
EMBHiShares Inte20200515ETF113.3853.7555.9153.75-2.160.00
EMCBWisdomTree E20200515ETF169.9172.6672.6672.660.000.00
EMCFEmclaire Fin20200515A387.02148.79184.16184.16-34.99-34.99
EMCGWisdomTree E20200515ETF45.0920.2416.9119.850.560.38
EMDVProShares MS20200515ETF80.9620.9119.7314.030.416.88
EMEEMCOR Group,20200515A21.944.680.950.103.724.58
EMFMGlobal X MSC20200515ETF114.2929.7629.8129.79-0.05-0.03
EMGFiShares Edge20200515ETF24.397.737.507.780.23-0.05
EMHYiShares J.P.20200515ETF20.334.812.502.462.312.36
EMIFiShares Emer20200515ETF124.3822.7422.7422.740.000.00
EMKREmcore Corp20200515A119.9632.6126.5426.616.106.10
EMLEastern Comp20200515A766.72172.29161.40151.8623.7620.38
EMLCVanEck Vecto20200515ETF3.892.311.741.980.570.33
EMLPFirst Trust20200515ETF19.074.714.484.080.230.63
EMMFWisdomTree E20200515ETF98.1930.300.652.6811.7827.51
EMNEastman Chem20200515A8.632.190.880.881.311.31
EMNTPIMCO Enhanc20200515ETF10.112.722.472.470.250.25
EMPEntergy Miss20200515A94.2931.1831.4531.45-0.27-0.27
EMQQEMQQ The Eme20200515ETF22.646.304.954.691.351.61
EMREmerson Elec20200515A3.371.640.220.221.421.42
EMSGXtrackers MS20200515ETF60.7626.084.4725.8721.670.21
EMSHProShares Sh20200515ETF226.91226.91226.910.000.00
EMTLSPDR DoubleL20200515ETF27.329.816.526.523.293.29
EMTYProShares De20200515ETF31.5727.1924.6225.102.552.09
EMXEMX Royalty20200515A78.3436.3118.5417.1816.9619.21
EMXCiShares MSCI20200515ETF27.427.667.707.66-0.040.00
ENBEnbridge, In20200515A3.492.431.621.680.820.76
ENBLENABLE MIDST20200515A28.8410.723.303.097.347.62
ENDPEndo Interna20200515A26.7413.246.346.616.896.66
ENFRAlerian Ener20200515ETF37.4913.4513.6713.03-0.220.42
ENGENGlobal Cor20200515A261.6985.4877.3372.118.1813.44
ENLCENLINK MIDST20200515A61.3231.0437.8421.53-6.639.49
ENLVEnlivex Ther20200515A230.84105.94109.53108.163.09-2.27
ENOBEnochian Bio20200515A125.5648.2535.2231.946.2116.30
ENORiShares MSCI20200515ETF86.0718.328.218.2110.1010.10
ENPHEnphase Ener20200515A8.283.160.661.741.761.42
ENREnergizer Ho20200515A18.425.292.802.952.492.34
ENSEnerSys, Inc20200515A45.487.172.932.994.164.18
ENSGThe Ensign G20200515A35.4617.7913.5514.203.683.59
ENSVEnservco Cor20200515A97.4957.4937.9236.1017.7321.48
ENTGlobal Eagle20200515A175.9157.9826.8142.5832.3115.51
ENTAEnanta Pharm20200515A63.3419.9211.2711.527.188.39
ENTGEntegris Inc20200515A14.615.350.940.881.934.38
ENTRERShares Ent20200515ETF44.1415.1214.0515.121.070.00
ENTXEntera Bio L20200515A1198.83499.22485.29380.930.00111.62
ENVENVESTNET, I20200515A25.556.374.864.631.431.74
ENVAEnova Intern20200515A54.3013.887.535.805.658.08
ENZEnzo Biochem20200515A89.8830.6721.0816.707.4913.95
ENZLiShares Trus20200515ETF50.6212.7911.0211.831.770.96
EOGEOG Resource20200515A7.014.474.852.09-0.392.38
EOLSEvolus, Inc.20200515A34.4618.2214.6612.833.295.43
EPACEnerpac Tool20200515A30.255.51-3.94-3.509.399.02
EPAMEPAM SYSTEMS20200515A26.285.842.252.503.503.34
EPAYBottomline T20200515A21.796.332.276.134.000.21
EPCEdgewell Per20200515A24.636.170.981.175.165.01
EPDEnterprise P20200515A6.072.790.210.762.582.03
EPHEiShares MSCI20200515ETF44.9615.7812.9012.522.853.26
EPIWisdomTree I20200515ETF6.042.990.921.132.071.86
EPIXESSA Pharma20200515A323.25142.6596.22107.3547.5336.17
EPMEvolution Pe20200515A102.3038.3332.8328.252.1310.04
EPOLiShares MSCI20200515ETF20.235.434.214.411.221.02
EPPiShares MSCI20200515ETF3.381.370.810.870.560.50
EPREPR Properti20200515A14.845.110.80-1.004.306.12
EPRFInnovator S&20200515ETF24.829.977.057.510.452.39
EPRTEssential Pr20200515A45.0015.855.887.249.488.64
EPSWisdomTree U20200515ETF8.984.294.173.970.120.33
EPSNEpsilon Ener20200515A169.04109.62116.6084.62-1.5825.09
EPUiShares MSCI20200515ETF111.3857.0556.8356.800.230.26
EPVProShares Ul20200515ETF90.8521.5221.8420.40-0.301.13
EPZMEpizyme, Inc20200515A24.7210.540.820.115.0410.35
EQEquillium, I20200515A657.20190.86189.22189.221.681.68
EQALInvesco Russ20200515ETF11.132.992.852.680.130.30
EQBKEquity Bancs20200515A97.9028.8022.7321.615.577.19
EQCEquity Commo20200515A7.172.180.510.851.671.33
EQHEquitable Ho20200515A9.193.130.150.422.972.71
EQIXEquinix, Inc20200515A21.784.591.691.952.842.63
EQLALPS Equal S20200515ETF17.644.814.353.300.451.51
EQMEQM Midstrea20200515A15.843.680.151.663.472.01
EQREquity Resid20200515A6.122.680.241.952.430.74
EQRRProShares Eq20200515ETF18.103.631.202.112.431.52
EQSEquus Total20200515A482.91125.5763.0085.2969.0240.99
EQTEQT CORP20200515A9.444.370.481.342.853.04
EQWLInvesco S&P20200515ETF48.635.495.575.57-0.09-0.09
EQXEquinox Gold20200515A17.158.205.592.922.645.28
ERAERA GROUP IN20200515A96.0120.7116.1515.003.625.74
ERFEnerplus Cor20200515A41.2417.242.913.7414.2813.49
ERIEldorado Res20200515A15.935.902.152.423.133.48
ERIEErie Indemni20200515A58.1015.887.697.927.967.97
ERIIEnergy Recov20200515A47.4913.5919.5320.11-6.20-6.48
ERMEquityCompas20200515ETF62.97
EROSEROS INTERNA20200515A34.1318.804.955.169.5313.63
ERSXERShares Non20200515ETF92.18
ERUSiShares MSCI20200515ETF21.286.014.194.181.811.83
ERXDirexion Dai20200515ETF7.013.61-0.53-0.434.144.04
ERYDirexion Dai20200515ETF11.153.54-0.52-0.104.053.64
ESEversource E20200515A6.271.670.330.581.331.08
ESBKElmira Savin20200515A290.17130.93130.93130.930.000.00
ESCAEscalade Inc20200515A117.5991.8813.5414.3764.8878.28
ESEESCO Technol20200515A53.008.8210.098.34-1.310.48
ESEAEuroseas Ltd20200515A668.80723.76253.81648.21159.5879.93
ESGFlexShares T20200515ETF12.9110.5710.7110.12-0.140.45
ESGDiShares Trus20200515ETF11.772.822.552.730.270.09
ESGEiShares, Inc20200515ETF5.601.790.711.011.070.77
ESGGFlexShares S20200515ETF29.2212.6212.9429.37-0.32-16.66
ESGNColumbia Sus20200515ETF93.8210.2110.2110.210.000.00
ESGREnstar Group20200515A92.2026.2919.9121.455.344.46
ESGSColumbia Sus20200515ETF139.6510.2210.2210.220.000.00
ESGUiShares Trus20200515ETF4.751.440.921.090.520.35
ESGVVanguard ESG20200515ETF6.461.911.671.720.240.19
ESIElement Solu20200515A11.924.391.331.523.032.86
ESLTElbit System20200515A73.6417.4111.5911.274.934.95
ESMLiShares ESG20200515ETF29.868.899.389.49-0.49-0.60
ESNTEssent Group20200515A22.796.19-0.010.306.175.89
ESPEspey Mfg. &20200515A359.29134.81139.24109.69-0.9724.84
ESPOVanEck Vecto20200515ETF23.527.674.556.011.211.66
ESPREsperion The20200515A33.4112.953.514.369.318.68
ESQEsquire Fina20200515A227.86125.8498.5898.7129.9227.79
ESRTEMPIRE STATE20200515A15.236.160.912.215.253.95
ESSEssex Proper20200515A17.654.031.331.492.682.54
ESSAESSA Bancorp20200515A427.97104.9139.5539.3771.7367.84
ESSCEast Stone A20200515A80.8754.7645.2745.279.579.57
ESTAEstablishmen20200515A175.3333.1418.0920.7214.9512.47
ESTCElastic N.V.20200515A30.697.743.934.553.763.19
ESTEEarthstone E20200515A120.8240.0323.3227.897.7212.10
ESXBCommunity Ba20200515A84.9729.6062.4654.39-33.47-24.57
ETEnergy Trans20200515A14.146.682.442.824.243.86
ETFCE*Trade Fina20200515A3.393.420.011.381.332.03
ETHEthan Allen20200515A22.967.20-0.43-0.107.467.31
ETHOETF Managers20200515ETF56.9875.5169.5460.193.2115.61
ETMEntercom Com20200515A95.2652.1531.5829.4721.0722.96
ETNEaton Corpor20200515A7.184.722.861.861.852.85
ETNB89bio, Inc.20200515A319.36108.1693.6540.31-4.8866.86
ETONEton Pharmac20200515A238.8861.1651.1349.818.6211.39
ETREntergy Corp20200515A7.272.330.860.131.472.20
ETRNEquitrans Mi20200515A14.678.234.734.843.453.39
ETSYEtsy, Inc.20200515A10.065.324.341.500.983.80
ETTXEntasis Ther20200515A201.1340.6438.9338.711.721.94
EUDGWisdomTree E20200515ETF49.7617.0817.0817.080.000.00
EUDVProShares MS20200515ETF46.7221.4932.8330.31-11.36-8.84
EUFNiShares MSCI20200515ETF8.973.531.672.171.861.36
EUMProShares Tr20200515ETF5.142.600.460.722.131.88
EUMFWisdomTree E20200515ETF107.520.3721.010.37-20.640.00
EUMViShares Edge20200515ETF34.689.168.688.770.480.39
EURLDirexion Dai20200515ETF202.3366.1547.9956.564.369.53
EURNEURONAV NV20200515A10.534.000.771.223.242.78
EURZXtrackers Eu20200515ETF168.3647.1238.3738.378.718.71
EUSAiShares MSCI20200515ETF17.322.512.462.430.050.08
EUSCWisdomTree E20200515ETF27.717.667.456.740.431.15
EVEaton Vance20200515A11.933.390.411.102.982.29
EVAEnviva Partn20200515A55.1318.619.094.557.8314.04
EVBGEverbridge,20200515A28.687.432.672.724.724.71
EVBNEvans Bancor20200515A387.93136.75-22.17-22.44167.36165.81
EVCEntravision20200515A97.7471.5131.9835.849.6535.19
EVEREverQuote, I20200515A47.0218.595.2419.355.41-0.82
EVFMEvofem Biosc20200515A42.5016.757.086.228.9610.53
EVGNEVOGENE LTD.20200515A499.44121.55-39.19-37.71167.98167.20
EVHEvolent Heal20200515A26.777.020.552.446.454.57
EVIEVI Industri20200515A195.5425.9717.4916.578.129.51
EVKEver-Glory I20200515A888.32295.44305.66219.360.0074.64
EVLOEvelo Biosci20200515A86.2961.2720.8033.07-0.2827.24
EVOKEvoke Pharma20200515A141.5243.8134.5432.538.0111.31
EVOLEvolving Sys20200515A831.96753.02708.93689.2081.6670.51
EVOPEVO Payments20200515A51.7826.4819.6720.405.996.08
EVREvercore Inc20200515A20.154.331.261.892.672.43
EVRGEvergy, Inc.20200515A10.102.792.322.460.470.33
EVRIEveri Holdin20200515A31.5112.177.928.274.193.90
EVSIEnvision Sol20200515A253.1094.6379.4078.872.1115.56
EVTCEVERTEC, INC20200515A22.066.32-3.53-2.949.869.30
EVXVanEck Vecto20200515ETF307.93116.33118.10116.01-1.800.33
EWEdwards Life20200515A9.024.55-0.90-1.895.446.43
EWAiShares MSCI20200515ETF6.052.740.641.142.101.60
EWBCEast-West Ba20200515A16.2910.992.953.128.228.08
EWCiShares MSCI20200515ETF4.271.66-0.19-0.041.851.70
EWCOInvesco Exch20200515ETF46.7920.7416.1112.410.008.23
EWDiShares MSCI20200515ETF21.504.312.462.931.851.38
EWGiShares MSCI20200515ETF4.432.120.110.512.011.60
EWGSiShares MSCI20200515ETF161.7971.6669.9543.242.9328.10
EWHiShares MSCI20200515ETF4.902.080.770.681.321.40
EWIiShares MSCI20200515ETF15.495.325.915.87-0.59-0.55
EWJiShares MSCI20200515ETF1.940.89-0.070.070.950.82
EWJEiShares MSCI20200515ETF20.199.759.759.750.000.00
EWJViShares MSCI20200515ETF22.007.516.115.641.401.87
EWKiShares MSCI20200515ETF37.6611.7910.2510.381.531.40
EWLiShares MSCI20200515ETF3.661.520.670.780.850.73
EWMiShares MSCI20200515ETF12.013.251.921.981.331.27
EWMCInvesco S&P20200515ETF58.9925.5224.4324.471.091.05
EWNiShares MSCI20200515ETF18.182.722.492.590.230.13
EWOiShares MSCI20200515ETF74.3620.2216.5116.293.713.93
EWPiShares MSCI20200515ETF5.352.680.991.331.231.35
EWQiShares MSCI20200515ETF4.742.120.650.721.471.40
EWREInvesco S&P20200515ETF18.993.492.393.091.100.40
EWSiShares MSCI20200515ETF5.682.310.470.801.841.50
EWSCInvesco S&P20200515ETF51.6513.3624.2810.38-10.932.98
EWTiShares MSCI20200515ETF2.761.280.310.480.970.81
EWUiShares MSCI20200515ETF4.181.820.440.471.381.35
EWUSiShares MSCI20200515ETF38.8619.6518.1319.351.520.31
EWVProShares Tr20200515ETF57.9425.9922.4622.973.523.04
EWWiShares MSCI20200515ETF3.841.510.210.311.291.20
EWXSPDR S&P Eme20200515ETF14.973.803.002.840.800.96
EWYiShares MSCI20200515ETF2.010.930.050.190.880.74
EWZiShares MSCI20200515ETF4.462.691.081.021.611.67
EWZSiShares MSCI20200515ETF66.7221.4419.7218.631.722.81
EXASExact Scienc20200515A18.005.011.492.162.302.85
EXCExelon Corpo20200515A3.122.990.201.211.371.79
EXELExelixis Inc20200515A5.201.72-0.48-0.202.201.92
EXFOEXFO INC.20200515A95.6927.3515.075.247.7622.05
EXIiShares Glob20200515ETF22.456.225.745.850.480.37
EXKEndeavour Si20200515A61.1426.3417.9713.097.5713.17
EXLSExlService H20200515A32.486.063.582.602.323.45
EXPEagle Materi20200515A28.084.831.071.873.672.96
EXPCExperience I20200515A153.99
EXPDExpeditors I20200515A5.281.580.060.661.520.92
EXPEExpedia Grou20200515A11.004.860.441.952.372.90
EXPIeXp World Ho20200515A59.0119.247.665.475.1813.64
EXPOExponent Inc20200515A18.686.493.424.472.862.03
EXPRExpress, Inc20200515A59.8626.4710.4312.3812.3114.08
EXRExtra Space20200515A11.842.830.550.652.282.18
EXTNExterran Cor20200515A53.3020.7411.1011.778.099.01
EXTRExtreme Netw20200515A35.3715.026.597.557.697.47
EYENational Vis20200515A29.2616.941.930.443.6416.12
EYEGEyegate Phar20200515A163.0753.9332.7328.4522.8325.60
EYENEyenovia, In20200515A156.5836.842.4111.7728.4625.14
EYESSecond Sight20200515A107.2049.2423.1233.0519.9716.18
EYLDCambria Emer20200515ETF232.6119.9217.9817.981.951.95
EYPTEyePoint Pha20200515A160.8755.0738.7541.5910.9813.46
EZAiShares MSCI20200515ETF17.345.443.023.311.722.11
EZJProShares Ul20200515ETF92.066.795.686.791.120.00
EZMWisdomTree U20200515ETF14.254.234.243.94-0.010.30
EZPWEzcorp Inc20200515A29.8113.046.547.506.445.55
EZUiShare MSCI20200515ETF3.262.101.321.470.780.64
FFord Motor C20200515A20.518.141.392.716.755.43
FAARFirst Trust20200515ETF243.9981.6781.3081.690.38-0.02
FABFirst Trust20200515ETF26.2116.7526.6717.15-9.94-0.41
FADFirst Trust20200515ETF26.234.534.224.370.310.17
FAFFirst Americ20200515A14.293.331.211.282.102.05
FALNiShares Fall20200515ETF21.698.0820.102.72-12.025.36
FAMIFarmmi, Inc.20200515A199.2881.9655.8661.8427.4020.22
FANFirst Trust20200515ETF22.506.574.134.622.451.95
FANGDiamondback20200515A12.655.080.841.822.353.25
FARMFarmer Bros20200515A74.2028.0010.75-0.908.0028.58
FAROFaro Technol20200515A83.5213.737.214.446.449.31
FASDirexion Dai20200515ETF8.753.322.031.861.291.46
FASTFastenal Co20200515A2.893.710.012.331.161.39
FATFAT Brands I20200515A280.3471.4255.6267.778.863.65
FATEFate Therape20200515A31.028.411.684.204.404.21
FAUGFT Cboe Vest20200515ETF51.9329.2128.4127.450.791.75
FAUSFirst Trust20200515ETF88.376.826.826.820.000.00
FAZDirexion Dai20200515ETF9.313.381.382.022.001.36
FBFacebook, In20200515A1.321.720.760.410.961.31
FBCFlagstar Ban20200515A26.474.530.812.083.682.46
FBGXUBS AG FI En20200515ETN84.3530.5022.7722.634.955.09
FBHSFORTUNE BRAN20200515A13.622.600.710.771.891.83
FBIOFortress Bio20200515A80.5033.0615.289.1712.3923.74
FBIZFirst Busine20200515A373.9361.2140.2544.5220.2016.75
FBKFB Financial20200515A48.108.815.536.322.552.48
FBMFoundation B20200515A44.538.171.452.336.605.84
FBMSFirst Bancsh20200515A109.4143.2934.1933.588.839.72
FBNCFirst Bancor20200515A57.3517.056.715.695.2211.33
FBNDFidelity Tot20200515ETF6.522.120.200.481.921.64
FBPFirst BanCor20200515A22.698.685.055.293.583.39
FBSSFauquier Ban20200515A506.33315.83267.90270.5851.2548.30
FBTFirst Trust20200515ETF12.443.211.762.491.450.72
FBZFirst Trust20200515ETF155.0640.1140.1240.12-0.01-0.01
FCFranklin Cov20200515A43.6311.319.779.501.371.82
FCAFirst Trust20200515ETF108.5632.4432.4432.440.000.00
FCALFirst Trust20200515ETF41.4513.265.165.168.088.08
FCANFirst Trust20200515ETF25.6010.2810.2810.280.000.00
FCAPFirst Capita20200515A706.45139.41125.98134.862.804.50
FCAUFIAT CHRYSLE20200515A12.899.015.795.683.223.33
FCBCFirst Commun20200515A125.22109.45105.66101.297.968.18
FCBPFirst Choice20200515A287.4759.5063.33108.112.12-48.76
FCCOFirst Commun20200515A266.8156.0647.3154.210.381.82
FCCY1st Constitu20200515A603.40109.75132.90132.90-22.99-23.00
FCEFFirst Trust20200515ETF74.5424.4524.1024.100.360.36
FCELFuelCell Ene20200515A54.2822.0514.3710.807.0111.25
FCFFirst Common20200515A19.3012.26-0.184.0912.518.21
FCFSFirstCash, I20200515A27.155.160.730.914.334.25
FCGFirst Trust20200515ETF15.106.811.251.915.564.90
FCNFTI Consulti20200515A18.873.934.984.44-1.04-0.50
FCNC AAFirst Citize20200515A79.6221.948.919.1210.2710.67
FCOMFidelity MSC20200515ETF10.312.942.412.960.53-0.02
FCORFidelity Cor20200515ETF12.4810.567.989.662.580.90
FCPIFidelity Sto20200515ETF70.1949.5946.3152.743.25-3.14
FCPTFour Corners20200515A37.485.471.281.894.073.58
FCTRFirst Trust20200515ETF29.6925.6925.6925.690.000.00
FCVTFirst Trust20200515ETF41.7119.7214.5315.595.204.14
FCXFreeport-McM20200515A11.817.241.984.362.732.88
FDBCFidelity D &20200515A486.0494.41104.2384.17-7.7810.10
FDDFirst Trust20200515ETF31.107.956.506.991.440.96
FDEFFirst Defian20200515A50.8611.647.046.284.085.36
FDEMFidelity Tar20200515ETF65.7915.9715.9715.970.000.00
FDEVFidelity Tar20200515ETF24.360.380.380.380.000.00
FDHYFidelity Hig20200515ETF23.537.597.137.320.420.23
FDISFidelity MSC20200515ETF8.344.431.722.030.082.39
FDIVFirst Trust20200515ETF37.4311.8911.5511.210.340.68
FDLFirst Trust20200515ETF5.312.010.410.431.601.58
FDLOFidelity Low20200515ETF18.912.260.060.022.202.24
FDMFirst Trust20200515ETF25.787.117.183.10-0.084.00
FDMOFidelity Mom20200515ETF16.577.671.265.054.702.62
FDNFirst Trust20200515ETF4.781.461.120.880.350.58
FDNIFirst Trust20200515ETF132.4427.8626.7126.681.151.18
FDPFresh Del Mo20200515A29.875.782.392.483.263.30
FDRRFidelity Div20200515ETF32.844.433.884.150.560.28
FDSFactset Rese20200515A19.714.122.082.092.042.03
FDTFirst Trust20200515ETF29.486.124.364.571.761.55
FDTSFirst Trust20200515ETF146.8676.6853.7952.4222.9024.28
FDUSFidus Invest20200515A72.3328.0920.3417.177.5410.92
FDVVFidelity Hig20200515ETF32.705.263.773.881.491.38
FDXFedEx Corpor20200515A7.843.350.742.071.391.28
FEFirstEnergy20200515A3.451.620.700.730.920.89
FEIMFrequency El20200515A1182.69282.73244.95272.600.1910.00
FELEFranklin Ele20200515A40.4928.1223.4824.644.513.48
FEMFirst Trust20200515ETF16.334.894.364.070.520.81
FEMBFirst Trust20200515ETF27.0610.8310.2910.290.540.54
FEMSFirst Trust20200515ETF28.7910.0910.2110.09-0.120.00
FENCFennec Pharm20200515A132.4792.8827.9827.2275.7772.52
FENYFidelity MSC20200515ETF11.014.191.612.202.581.99
FEPFirst Trust20200515ETF44.0912.0611.3911.410.670.65
FETFORUM ENERGY20200515A41.4429.1220.9324.542.314.61
FEULCredit Suiss20200515ETN166.7942.3242.3242.320.000.00
FEUZFirst Trust20200515ETF123.1828.2328.2328.230.000.00
FEXFirst Trust20200515ETF7.786.366.056.090.310.27
FEYEFireEye, Inc20200515A9.305.890.923.522.962.37
FEZSPDR EURO ST20200515ETF3.481.620.470.441.151.18
FFFuture Fuel20200515A26.516.04-4.27-3.4510.309.50
FFBCFirst Financ20200515A30.1112.301.900.722.9711.48
FFBWFFBW, Inc. C20200515A435.12167.41167.41167.410.000.00
FFEBFT Cboe Vest20200515ETF94.0416.6715.2415.451.431.22
FFEUBarclays ETN20200515ETN284.30107.74113.8986.2117.4221.55
FFGFBL Financia20200515A123.2334.2225.4722.917.1811.30
FFHGFormula Foli20200515ETF50.3813.9612.7612.971.200.99
FFHLFuwei Films20200515A837.92307.29307.05307.290.240.00
FFICFlushing Fin20200515A69.1017.764.6022.356.50-4.74
FFINFirst Financ20200515A25.0213.7711.4111.302.292.47
FFIUUVA Unconstr20200515ETF59.85
FFIVF5 Networks20200515A9.514.401.992.102.392.30
FFNWFirst Financ20200515A485.76251.6699.2898.62174.26172.08
FFSGFormulaFolio20200515ETF76.8616.3514.0811.260.125.07
FFTGFormulaFolio20200515ETF41.7419.6318.8518.090.371.54
FFTIFormulaFolio20200515ETF25.139.219.219.210.000.00
FFTYInnovator IB20200515ETF11.973.782.513.461.270.31
FFWMFirst Founda20200515A41.7413.6011.0211.202.522.39
FGFGL Holdings20200515A9.804.151.811.872.342.27
FGBIFIRST GUARAN20200515A443.63140.6594.9079.14-8.4059.03
FGDFirst Trust20200515ETF27.326.83-0.483.637.313.20
FGENFibroGen, In20200515A21.1119.721.422.382.9417.04
FGMFirst Trust20200515ETF167.9929.7229.7229.720.000.00
FHBFirst Hawaii20200515A14.197.902.763.595.154.31
FHIFederated He20200515A16.219.35-1.51-2.1010.9111.51
FHKFirst Trust20200515ETF305.67
FHLCFidelity MSC20200515ETF9.063.552.522.781.020.77
FHNFirst Horizo20200515A12.995.921.522.163.693.76
FIFRANKS INTER20200515A54.8818.2615.556.380.9511.85
FIBKFirst Inters20200515A31.836.88-2.65-2.359.539.23
FIBRiShares Edge20200515ETF56.4211.0911.0911.090.000.00
FICOFair Isaac C20200515A27.045.941.952.273.923.67
FIDFirst Trust20200515ETF42.3847.1845.4147.701.76-0.52
FIDIFidelity Int20200515ETF80.7827.3521.4021.405.965.96
FIDUFidelity MSC20200515ETF10.125.241.901.993.353.27
FIEEFI Enhanced20200515ETN207.5980.2875.2180.285.110.00
FIHDUBS AG FI En20200515ETN174.2434.3038.2736.81-3.73-2.53
FILLiShares MSCI20200515ETF79.4518.958.068.6510.3010.31
FINXGlobal X Fun20200515ETF42.3312.759.8110.512.942.24
FISFidelity Nat20200515A5.221.281.561.31-0.28-0.02
FISIFinancial In20200515A106.7829.2210.2215.685.9713.43
FISRSPDR SSGA Fi20200515ETF13.043.372.162.751.220.62
FISVFiserv Inc20200515A5.195.550.70-1.830.677.35
FITFitbit, Inc.20200515A15.375.101.602.133.502.97
FITBFifth Third20200515A6.276.014.673.471.352.54
FITESPDR S&P Ken20200515ETF23.019.267.606.801.662.47
FIVAFidelity Int20200515ETF110.6519.0716.5317.32-0.071.73
FIVEFive Below,20200515A17.274.351.601.802.722.55
FIVGDefiance Nex20200515ETF7.982.76-2.24-1.985.004.75
FIVNFIVE9, INC.20200515A12.264.490.561.522.472.96
FIWFirst Trust20200515ETF17.464.874.524.490.350.37
FIXComfort Syst20200515A39.506.402.620.683.755.72
FIXDFirst Trust20200515ETF8.515.154.734.740.420.41
FIXXHomology Med20200515A65.5422.0511.3115.7110.416.34
FIYYBarclays ETN20200515ETN266.5753.9533.6041.8015.3712.61
FIZZNational Bev20200515A27.7811.582.093.645.207.89
FJNKPacific Glob20200515ETF18.88
FJPFirst Trust20200515ETF103.8824.9825.6224.98-0.640.00
FKOFirst Trust20200515ETF12.192.672.672.670.000.00
FKUFirst Trust20200515ETF34.9522.8221.0121.011.801.80
FLFoot Locker,20200515A10.823.652.321.881.271.78
FLAUFranklin FTS20200515ETF177.7066.4466.5966.59-0.15-0.15
FLAXFranklin FTS20200515ETF74.8554.2554.2554.250.000.00
FLBLFranklin Lib20200515ETF95.3643.2943.0543.290.240.00
FLBRFranklin FTS20200515ETF59.9928.9627.7728.671.190.28
FLCAFranklin FTS20200515ETF56.9922.4922.3223.000.17-0.52
FLCBFranklin Lib20200515ETF58.958.697.108.691.590.00
FLCHFranklin FTS20200515ETF18.635.965.375.370.600.60
FLCOFranklin Lib20200515ETF39.216.696.666.660.030.03
FLDMFluidigm Cor20200515A29.6214.317.136.316.728.00
FLDRFidelity Low20200515ETF9.059.443.503.700.745.56
FLEEFranklin FTS20200515ETF11.295.036.025.03-0.990.00
FLEHFranklin FTS20200515ETF38.17
FLEUBarclays ETN20200515ETN121.58
FLEXFlex Ltd. Or20200515A11.095.182.112.263.082.92
FLFRFranklin FTS20200515ETF14.147.878.686.12-0.811.76
FLGBFranklin FTS20200515ETF28.856.492.042.304.454.19
FLGECredit Suiss20200515ETN97.6534.4635.4934.82-1.03-0.35
FLGRFranklin FTS20200515ETF14.850.000.000.000.000.00
FLGTFulgent Gene20200515A61.1319.9616.1614.973.354.99
FLHKFranklin FTS20200515ETF28.55
FLHYFranklin Lib20200515ETF61.9541.0041.0037.790.003.18
FLIAFranklin Lib20200515ETF97.8921.9821.9821.980.000.00
FLICFirst of Lon20200515A67.7519.679.3111.838.277.84
FLINFranklin FTS20200515ETF38.5911.619.7910.081.811.52
FLIRFlir Systems20200515A9.874.430.571.611.792.81
FLIYFranklin FTS20200515ETF15.368.227.075.921.152.30
FLJHFranklin FTS20200515ETF59.4918.1218.1218.120.000.00
FLJPFranklin FTS20200515ETF12.084.952.282.392.672.56
FLKRFranklin FTS20200515ETF45.2717.8418.1618.04-0.32-0.19
FLLFull House R20200515A137.9755.6440.4439.1314.8616.61
FLLAFranklin FTS20200515ETF94.3520.0620.0620.060.000.00
FLLVFranklin Lib20200515ETF15.359.289.4320.22-0.15-10.91
FLMFirst Trust20200515ETF84.4960.8160.8160.810.000.00
FLMBFranklin Lib20200515ETF86.5817.5917.5917.590.000.00
FLMIFranklin Lib20200515ETF279.45126.51126.51126.510.000.00
FLMNFalcon Miner20200515A95.9348.7011.5514.9038.3135.04
FLMXFranklin FTS20200515ETF42.4110.9710.8710.870.090.09
FLNFirst Trust20200515ETF195.2142.7942.7942.790.000.00
FLNGFLEX LNG Ltd20200515A321.2892.9562.9364.7229.8728.76
FLNTFluent, Inc.20200515A78.5352.0221.5868.256.81-16.60
FLOFlowers Food20200515A6.262.611.431.711.180.90
FLOTiShares Floa20200515ETF2.080.800.690.710.110.09
FLOWSPX FLOW, In20200515A30.849.413.254.365.545.06
FLQDFranklin Lib20200515ETF42.818.448.428.440.020.00
FLQEFranklin Lib20200515ETF50.9211.3212.1911.32-0.880.00
FLQGFranklin Lib20200515ETF736.03358.93358.93358.930.000.00
FLQHFranklin Lib20200515ETF50.5719.1117.8918.911.220.20
FLQLFranklin Lib20200515ETF17.385.945.555.700.390.25
FLQMFranklin Lib20200515ETF29.230.980.980.980.000.00
FLQSFranklin Lib20200515ETF54.7736.298.5032.610.003.65
FLRFluor Corpor20200515A20.1710.123.253.683.876.41
FLRNSPDR Bloombe20200515ETF3.791.811.381.380.440.43
FLRTPacific Glob20200515ETF65.1229.4029.4029.400.000.00
FLRUFranklin FTS20200515ETF62.8711.0011.0511.00-0.050.00
FLSFlowserve Co20200515A12.454.920.49-0.482.235.39
FLSAFranklin FTS20200515ETF97.36
FLSPFranklin Lib20200515ETF27.2213.0613.0613.060.000.00
FLSWFranklin FTS20200515ETF55.8818.1213.5813.584.554.55
FLTFleetCor Tec20200515A15.957.696.004.181.693.49
FLTBFidelity Lim20200515ETF15.0423.5627.8429.88-4.28-6.32
FLTRVanEck Vecto20200515ETF6.308.512.788.195.750.33
FLTWFranklin FTS20200515ETF60.6020.1420.0720.140.080.00
FLWS1-800-FLOWER20200515A18.126.001.203.204.802.80
FLXNFlexion Ther20200515A34.9416.003.402.654.7313.20
FLXSFlexsteel In20200515A126.6361.2429.9548.099.6612.87
FLYTDirexion Fli20200515ETF12.823.941.343.062.590.88
FLZAFranklin FTS20200515ETF34.5520.4720.66-5.23-2.6325.74
FMiShares MSCI20200515ETF98.5120.3818.0019.022.381.36
FMAOFarmers & Me20200515A294.4295.32-27.93-19.40123.98116.59
FMATFidelity MSC20200515ETF10.763.643.253.400.390.25
FMBFirst Trust20200515ETF7.231.731.421.470.310.26
FMBHFirst Mid Ba20200515A165.8672.2564.5963.675.108.55
FMBIFirst Midwes20200515A21.8026.130.6614.064.1011.84
FMCFMC Corporat20200515A12.932.594.571.57-1.991.02
FMCIForum Merger20200515A28.0010.416.316.434.093.98
FMFFirst Trust20200515ETF73.3224.5524.5824.55-0.040.00
FMHIFirst Trust20200515ETF21.873.852.302.191.561.66
FMKFirst Trust20200515ETF35.547.585.025.022.572.57
FMNBFarmers Nati20200515A79.22131.4982.0881.6155.0253.33
FNFabrinet20200515A35.227.96-3.09-1.7410.999.71
FNBF.N.B. Corp20200515A15.835.771.910.023.865.74
FNCBFNCB Bancorp20200515A581.89154.99137.88134.1822.9820.89
FNCLFidelity MSC20200515ETF10.406.931.712.365.264.61
FNDFloor & Deco20200515A15.502.88-0.190.643.062.24
FNDASchwab Funda20200515ETF20.054.502.913.331.591.17
FNDBSchwab Funda20200515ETF19.834.683.853.800.830.88
FNDCSchwab Funda20200515ETF19.843.885.082.96-1.200.92
FNDESchwab Funda20200515ETF7.843.102.852.390.250.72
FNDFSchwab Funda20200515ETF14.366.035.625.700.410.33
FNDXSchwab Funda20200515ETF6.794.903.083.191.821.72
FNFFidelity Nat20200515A9.142.960.860.892.102.07
FNGDMicroSectors20200515ETN26.3311.686.967.484.724.20
FNGOMicroSectors20200515ETN15.766.12-0.421.446.554.68
FNGSMicroSectors20200515ETN17.885.936.476.03-0.54-0.10
FNGUMicroSectors20200515ETN17.014.872.903.721.971.14
FNGZMicroSectors20200515ETN22.6410.9810.2010.200.780.78
FNHCFedNat Holdi20200515A55.6742.495.123.636.6838.22
FNIFirst Trust20200515ETF21.5711.6413.8611.65-2.24-0.02
FNJNFinjan Holdi20200515A186.55118.91115.1790.970.1427.50
FNKFirst Trust20200515ETF21.1811.277.027.654.273.63
FNKOFunko, Inc.20200515A47.5019.414.275.0714.7114.43
FNLCFirst Bancor20200515A344.0969.2251.8136.487.7232.49
FNOVFT Cboe Vest20200515ETF85.8412.8312.5712.550.260.27
FNVFranco-Nevad20200515A6.842.151.051.211.100.94
FNWBFirst Northw20200515A333.68108.9960.4158.6322.8450.06
FNXFirst Trust20200515ETF19.396.325.465.830.860.49
FNYFirst Trust20200515ETF18.805.094.294.650.800.44
FOCSFocus Financ20200515A120.7629.8414.5418.528.4011.29
FOEFerro Corpor20200515A25.635.821.77-0.403.226.21
FOLDAmicus Thera20200515A11.366.180.57-1.113.487.28
FONRFonar Corpor20200515A83.4429.2520.4017.907.6811.34
FORForestar Gro20200515A125.4622.6215.4017.953.534.64
FORDForward Indu20200515A217.4844.1940.7340.733.483.48
FORKFuling Globa20200515A522.75291.17290.45290.130.000.96
FORMFormFactor I20200515A18.0017.544.437.461.349.85
FORRForrester Re20200515A118.5923.8018.4218.673.705.12
FOSLFossil Group20200515A37.0018.388.059.446.828.94
FOVLiShares Focu20200515ETF22.1568.5630.6165.090.003.43
FOXFox Corporat20200515A6.245.605.284.740.330.88
FOXAFox Corporat20200515A5.973.942.433.251.510.69
FOXFFox Factory20200515A35.2912.102.2011.474.640.67
FPAFirst Trust20200515ETF197.8177.9775.7776.620.001.33
FPACFar Point Ac20200515A11.014.713.523.811.190.89
FPAYFlexShopper,20200515A111.1542.8631.7527.454.4415.26
FPEFirst Trust20200515ETF7.826.851.720.760.656.02
FPEIFirst Trust20200515ETF40.9815.4920.2620.83-4.71-5.29
FPHFive Point H20200515A134.5633.0121.4118.869.4214.17
FPIFarmland Par20200515A48.9613.511.260.1111.6013.39
FPRXFive Prime T20200515A45.3713.495.395.957.877.54
FPXFirst Trust20200515ETF7.692.502.431.690.080.81
FPXEFirst Trust20200515ETF24.200.000.000.000.000.00
FPXIFirst Trust20200515ETF43.0716.3316.0916.600.13-0.27
FQALFidelity Qua20200515ETF19.483.403.393.390.010.01
FRFirst Indust20200515A8.062.60-0.170.052.772.56
FRAFFranklin Fin20200515A372.87105.32137.75116.962.8612.86
FRAKVanEck Vecto20200515ETF154.1355.3149.3854.085.961.23
FRANFrancesca''s20200515A154.9980.6738.2060.727.0019.71
FRBAFirst Bank20200515A174.67256.3112.9914.02271.30269.59
FRBKRepublic Fir20200515A86.9386.4735.3026.5559.1862.52
FRCFirst Republ20200515A12.236.630.85-0.041.566.64
FRDFriedman Ind20200515A279.9550.25-3.826.7454.4543.80
FRDMFreedom 10020200515ETF86.2130.4830.4730.480.010.00
FRELFidelity MSC20200515ETF8.072.250.991.111.251.14
FREQFrequency Th20200515A143.1125.3311.839.0710.4716.22
FRGFranchise Gr20200515A228.0551.6935.4325.6614.0926.08
FRGIFiesta Resta20200515A50.9029.744.0310.4711.2919.09
FRHCFreedom Hold20200515A19.9210.418.129.142.291.26
FRIFirst Trust20200515ETF46.1916.1815.1113.881.072.31
FRLGLarge Cap Gr20200515ETN91.2421.2313.6813.687.067.05
FRMEFirst Mercha20200515A42.6239.8936.3336.413.583.48
FROFrontline Lt20200515A14.806.340.721.755.634.60
FRPHFRP Holdings20200515A94.2449.9510.9813.7739.7037.14
FRPTFreshpet, In20200515A28.479.312.51-0.203.729.47
FRTFederal Real20200515A17.204.400.721.353.693.05
FRTAForterra, In20200515A66.0947.316.1718.3010.0628.41
FSBFranklin Fin20200515A60.6226.368.8422.264.034.11
FSBWFS Bancorp,20200515A587.11197.96124.33149.7188.9048.73
FSCTForeScout Te20200515A7.925.221.130.932.484.28
FSEAFirst Seacoa20200515A384.21121.75120.10120.101.681.68
FSFGFirst Saving20200515A296.4895.2795.2895.27-0.010.00
FSIFlexible Sol20200515A299.55160.34101.44150.2363.6810.33
FSKFS KKR Capit20200515A32.0626.9414.7614.6612.2912.37
FSLRFirst Solar,20200515A11.044.691.260.782.153.91
FSLYFastly, Inc.20200515A23.946.443.563.642.802.80
FSMFORTUNA Silv20200515A26.2511.785.254.866.476.92
FSMBFirst Trust20200515ETF19.946.496.496.490.000.00
FSMDFidelity Sma20200515ETF52.5510.7110.059.820.660.89
FSPFranklin Str20200515A36.6211.866.967.904.773.96
FSRVFinServ Acqu20200515A93.6413.3711.0811.102.292.27
FSSFederal Sign20200515A24.226.021.591.904.394.12
FSTAFidelity MSC20200515ETF4.562.032.843.16-0.81-1.14
FSTRFoster (Lb)20200515A135.1261.7723.757.396.2053.14
FSVFirstService20200515A50.6910.394.464.805.585.59
FSZFirst Trust20200515ETF31.6610.37-0.15-0.1510.5310.53
FTAFirst Trust20200515ETF7.551.820.771.121.050.70
FTACFinTech Acqu20200515A39.9025.4327.5427.98-2.12-2.56
FTAGFirst Trust20200515ETF72.4320.2120.2120.210.000.00
FTAIFortress Tra20200515A31.308.80-4.11-1.1712.549.99
FTCFirst Trust20200515ETF8.833.403.383.240.020.16
FTCHFarfetch Lim20200515A11.3557.0252.4153.294.943.82
FTCSFirst Trust20200515ETF5.172.552.332.210.220.34
FTDRfrontdoor, i20200515A33.557.691.942.265.685.42
FTECFidelity MSC20200515ETF4.292.080.791.041.291.04
FTEKFuel Tech, I20200515A210.72115.60101.3290.3712.2925.06
FTFTFuture FinTe20200515A431.06152.68146.45143.663.138.96
FTGCFirst Trust20200515ETF116.8936.9833.1833.053.793.93
FTHIFirst Trust20200515ETF29.6229.0825.6626.753.432.33
FTITechnipFMC p20200515A15.267.024.134.582.892.44
FTKFlotek Indus20200515A150.3362.8049.2559.80-0.962.92
FTLBFirst Trust20200515ETF26.709.438.309.051.130.38
FTLSFirst Trust20200515ETF20.9713.6013.6013.600.000.00
FTNTFortinet, In20200515A10.314.760.841.191.603.56
FTRIFirst Trust20200515ETF85.2866.5363.5766.532.980.00
FTSFortis Inc.20200515A5.511.650.380.451.271.20
FTSDFranklin Lib20200515ETF11.895.265.165.160.100.10
FTSIFTS Internat20200515A141.5243.0925.5730.4114.5912.72
FTSLFirst Trust20200515ETF7.001.871.581.530.290.34
FTSMFirst Trust20200515ETF2.160.670.560.570.110.10
FTVFortive Corp20200515A7.111.762.092.06-0.33-0.30
FTXDFirst Trust20200515ETF131.0229.3518.5717.843.3211.47
FTXGFirst Trust20200515ETF210.3698.6497.9898.390.660.25
FTXHFirst Trust20200515ETF83.5123.7020.9220.472.103.22
FTXLFirst Trust20200515ETF53.2516.9414.9214.522.012.41
FTXNFirst Trust20200515ETF73.2921.3421.8821.32-0.640.02
FTXOFirst Trust20200515ETF10.836.7410.027.68-3.27-0.93
FTXRFirst Trust20200515ETF24.817.137.587.25-0.45-0.11
FUDE-TRACS UBS20200515ETN270.66132.04156.7183.86-14.8347.65
FUEAB Svensk Ek20200515ETN1243.41
FULH.B. Fuller20200515A22.043.910.30-0.983.594.89
FULCFulcrum Ther20200515A199.9092.2422.7043.999.9747.80
FULTFulton Finan20200515A11.186.260.611.783.774.47
FUMBFirst Trust20200515ETF89.6523.9023.9023.900.000.00
FUNCedar Fair,20200515A49.6412.937.576.054.996.89
FUNCFirst United20200515A572.1998.8498.0195.90-0.462.66
FUNDSprott Focus20200515A78.2821.8020.8319.280.752.54
FUSBFirst US Ban20200515A365.83113.0641.2041.2072.5972.59
FUTProShares Ma20200515ETF39.056.836.087.000.75-0.17
FUTYFidelity MSC20200515ETF6.652.800.570.962.241.84
FUVArcimoto, In20200515A170.4179.9071.3558.8912.4121.02
FVFirst Trust20200515ETF14.326.364.424.511.941.85
FVALFidelity Val20200515ETF42.315.776.666.01-0.90-0.25
FVCFirst Trust20200515ETF42.5214.8715.7715.02-0.90-0.15
FVCBFVCBankcorp,20200515A643.0187.6630.7816.5910.3669.21
FVDFirst Trust20200515ETF3.731.580.330.571.241.01
FVEFive Star Se20200515A128.8145.0324.6017.853.4226.81
FVLFirst TrustV20200515ETF29.0528.6528.6528.650.000.00
FVRRFiverr Inter20200515A47.4911.316.146.335.034.99
FWDBAdvisorShare20200515ETF107.1820.0220.0220.020.000.00
FWON AALiberty Medi20200515A42.979.513.384.115.165.40
FWON KKLiberty Medi20200515A19.344.760.751.902.512.85
FWRDForward Air20200515A37.7010.616.776.673.793.94
FXDFirst Trust20200515ETF14.033.602.362.981.250.63
FXGFirst Trust20200515ETF6.685.826.625.29-0.800.53
FXHFirst Trust20200515ETF9.552.662.302.420.360.23
FXIiShares Chin20200515ETF2.641.470.650.760.810.71
FXLFirst Trust20200515ETF8.922.071.711.680.360.39
FXNFirst Trust20200515ETF25.8613.8318.3519.42-4.51-5.58
FXNCFIRST NATL C20200515A321.0370.75-69.74-69.74141.31141.31
FXOFirst Trust20200515ETF12.733.412.712.550.700.86
FXPProShares Ul20200515ETF5.731.960.480.511.481.45
FXRFirst Trust20200515ETF12.339.865.894.113.985.77
FXUFirst Trust20200515ETF6.072.62-0.61-0.373.242.99
FXZFirst Trust20200515ETF11.653.491.602.081.891.41
FYCFirst Trust20200515ETF26.395.004.504.610.500.40
FYLDCambria Fore20200515ETF118.5647.9034.1834.1813.7213.72
FYTFirst Trust20200515ETF32.3724.6125.0324.94-0.42-0.33
FYXFirst Trust20200515ETF21.317.195.055.662.151.54
GGENPACT LIMI20200515A8.222.521.871.490.651.04
GAACambria Glob20200515ETF41.48103.9063.1764.4341.5540.32
GABCGerman Ameri20200515A88.3615.49-40.147.255.586.48
GAIAGaia, Inc. C20200515A74.2846.5910.5523.9911.1122.22
GAINGladstone In20200515A36.4912.3215.950.72-3.8411.59
GALSPDR SSgA Gl20200515ETF33.706.426.556.49-0.13-0.07
GALTGalectin The20200515A85.6323.129.7118.2111.674.88
GAMRETFMG Video20200515ETF37.2110.779.3510.911.42-0.14
GARSGarrison Cap20200515A97.6742.3330.8326.1712.2016.58
GASSStealthGas,20200515A143.6333.1725.9927.375.565.81
GATXGATX Corpora20200515A27.475.911.811.894.064.03
GAZiPath Series20200515ETN88.1716.87-27.6239.7236.79-22.97
GBCIGlacier Banc20200515A22.106.69-7.191.7313.924.97
GBDCGolub Capita20200515A16.364.843.593.351.031.49
GBDVGlobal Beta20200515ETF60.7517.7819.9019.82-2.11-2.04
GBFiShares Gove20200515ETF30.688.018.098.09-0.08-0.08
GBILGoldman Sach20200515ETF1.110.400.400.40-0.010.00
GBLGAMCO Invest20200515A343.0461.2659.9558.530.552.72
GBLIGlobal Indem20200515A276.4363.6563.5444.03-2.5719.48
GBRNew Concept20200515A328.53106.5893.2986.187.3620.32
GBTGlobal Blood20200515A24.799.686.196.503.423.18
GBUGiPath Gold E20200515ETN57.4110.4410.4410.440.000.00
GBUYGoldman Sach20200515ETF10.383.944.073.97-0.13-0.03
GBXThe Greenbri20200515A25.696.818.077.88-1.35-1.05
GCAPGain Capital20200515A15.886.210.992.605.213.61
GCBCGreene Count20200515A953.36134.30132.18132.192.142.14
GCIGannett Co.,20200515A11.696.824.034.570.902.25
GCOGenesco Inc.20200515A64.7911.653.113.537.868.13
GCOWPacer Global20200515ETF37.2215.5514.7815.020.770.53
GCPGCP Applied20200515A35.1110.841.633.029.217.85
GDGeneral Dyna20200515A6.462.201.051.141.161.07
GDATGoldman Sach20200515ETF20.9810.477.687.582.792.90
GDDYGoDaddy Inc20200515A9.652.691.421.461.271.23
GDENGolden Enter20200515A64.6818.9611.149.687.159.33
GDMAGadsden Dyna20200515ETF38.573.323.323.320.000.00
GDNAGoldman Sach20200515ETF22.5210.1710.2110.17-0.05-0.01
GDOTGreen Dot Co20200515A25.026.572.963.363.593.21
GDPGoodrich Pet20200515A142.95324.54170.35160.72183.81179.50
GDVDPrincipal Ac20200515ETF82.1415.7415.1115.700.620.03
GDXVanEck Vecto20200515ETF2.761.30-0.040.331.330.97
GDXJVanEck Vecto20200515ETF2.361.150.040.281.110.88
GDYNGrid Dynamic20200515A367.6649.3736.7243.106.096.36
GEGeneral Elec20200515A18.047.823.364.034.473.79
GECGreat Elm Ca20200515A975.42302.53359.08349.68-73.19-45.26
GECCGreat Elm Ca20200515A107.2648.9027.4129.4317.7919.53
GEFGreif, Inc.20200515A40.0312.178.647.853.314.32
GEF BBGreif, Inc.20200515A188.9447.3343.1242.933.934.41
GELGenesis Ener20200515A38.6514.828.029.016.435.82
GEMGoldman Sach20200515ETF16.284.113.473.380.520.73
GENGenesis Heal20200515A108.7051.2840.7848.468.142.83
GENCGencor Indus20200515A143.8980.1483.9883.90-3.69-3.60
GENYPrincipal Mi20200515ETF49.5022.8522.3213.98-0.348.84
GEOThe GEO Grou20200515A17.6713.577.034.556.579.11
GEOSGeospace Tec20200515A82.5676.7564.5767.1612.819.73
GERNGeron Corp20200515A62.2726.8817.0013.117.9613.74
GESGuess?, Inc.20200515A30.629.934.357.005.342.94
GEVOGevo, Inc.20200515A219.5392.0454.1172.6122.9719.19
GFEDGuaranty Fed20200515A306.34145.96147.00147.00-1.03-1.03
GFFGriffon Corp20200515A43.389.831.76-1.657.9811.51
GFINGoldman Sach20200515ETF21.958.363.878.104.490.25
GFLGFL Environm20200515A47.0911.549.469.962.051.58
GFNGeneral Fina20200515A196.8451.5531.8030.9220.5320.74
GGGGraco Inc20200515A9.842.050.490.751.561.30
GHGuardant Hea20200515A30.958.335.225.792.862.54
GHCGRAHAM HOLDI20200515A67.1322.0114.8315.184.735.47
GHIVGores Holdin20200515A356.82
GHLGreenhill &20200515A78.6910.864.636.105.744.76
GHMGraham Corpo20200515A143.4132.7221.6822.836.319.87
GHSIGuardion Hea20200515A52.6426.5522.2822.013.564.54
GHYBGoldman Sach20200515ETF19.864.222.932.491.291.73
GHYGiShares US &20200515ETF19.352.881.461.221.411.66
GIBCGI Inc.20200515A8.032.051.261.110.790.94
GIFIGulf Island20200515A115.0330.4325.9224.532.635.87
GIGBGoldman Sach20200515ETF21.097.217.027.020.190.19
GIGESoFi Gig Eco20200515ETF78.5419.3619.1619.170.190.19
GIGMGigaMedia Lt20200515A177.27108.25101.6061.11-1.6446.33
GIISPDR S&P Glo20200515ETF16.023.663.303.180.360.48
GIIIG-Iii Appare20200515A26.5710.534.385.485.565.06
GILGildan Activ20200515A11.873.820.560.983.272.84
GILDGilead Scien20200515A2.352.36-0.23-0.202.582.55
GILTGilat Satell20200515A23.647.534.804.882.722.65
GISGeneral Mill20200515A3.331.230.901.060.330.17
GIXGigCapital2,20200515A155.57493.36493.36493.360.000.00
GKOSGlaukos Corp20200515A37.5113.9711.3312.142.631.84
GLGlobe Life I20200515A11.983.291.131.682.151.61
GLADGladstone Ca20200515A47.6913.906.317.427.366.48
GLBSGlobus Marit20200515A248.3979.3767.7968.3712.1611.11
GLBYWisdomTree Y20200515ETF68.581.251.251.250.000.00
GLBZGlen Burnie20200515A315.46126.896.756.75121.75121.75
GLDDGreat Lakes20200515A20.5911.263.480.611.7010.57
GLDICredit Suiss20200515ETF51.3916.2310.4521.982.91-5.76
GLEOGalileo Acqu20200515A95.90
GLGTD Holdings,20200515A362.17105.6198.1794.637.2810.98
GLIB AAGCI Liberty,20200515A18.703.340.710.442.552.90
GLIFAGFiQ Global20200515ETF99.844.554.554.550.000.00
GLMDGalmed Pharm20200515A74.1938.982.047.7729.6331.57
GLNGGolar LNG Lt20200515A23.4812.910.62-0.737.1513.55
GLOBGLOBANT S.A.20200515A31.968.022.803.755.064.27
GLOGGASLOG LTD20200515A35.0314.072.163.7110.4110.36
GLOPGASLOG PARTN20200515A71.7821.2210.619.819.2211.43
GLPGlobal Partn20200515A63.3781.4210.6167.725.0713.44
GLPIGaming and L20200515A12.798.755.725.453.033.35
GLREGreenlight C20200515A27.7436.651.141.508.0133.98
GLTGlatfelter20200515A38.0714.18-0.240.3214.4013.92
GLUUGlu Mobile I20200515A11.458.200.50-0.297.728.54
GLWCorning Inco20200515A5.433.650.73-1.822.925.48
GLYCGlycoMimetic20200515A87.5334.419.1011.5225.7123.39
GMGeneral Moto20200515A4.644.201.090.813.123.42
GMANGoldman Sach20200515ETF13.438.007.087.920.930.08
GMBLEsports Ente20200515A111.6051.9839.8035.383.7716.46
GMDAGamida Cell20200515A47.7115.7011.6111.834.093.88
GMEGameStop Cor20200515A24.7510.002.712.667.267.33
GMEDGLOBUS MEDIC20200515A21.807.017.156.63-0.170.39
GMFSPDR S&P Eme20200515ETF19.554.104.373.95-0.270.15
GMHIGores Metrop20200515A136.3229.2129.2129.210.000.00
GMLPGolar LNG Pa20200515A85.8117.625.187.5611.6910.07
GMOGeneral Moly20200515A172.07101.11100.6799.161.481.96
GMOMCambria Glob20200515ETF35.4415.608.639.367.076.34
GMREGlobal Medic20200515A35.948.434.475.353.953.09
GMSGMS Inc.20200515A33.588.950.540.768.328.20
GNAFMicroSectors20200515ETN13.11
GNCGNC Holdings20200515A73.7541.1729.5534.197.746.99
GNCAGenocea Bios20200515A120.0374.6559.8953.052.2321.26
GNEGENIE ENERGY20200515A35.0011.028.189.012.602.01
GNKGENCO SHIPPI20200515A66.4217.763.433.4513.3614.32
GNLGlobal Net L20200515A27.146.475.115.061.021.40
GNLNGreenlane Ho20200515A98.3335.5115.9523.0218.7712.58
GNMAiShares GNMA20200515ETF10.5714.901.912.410.1712.27
GNMKGenMark Diag20200515A19.288.222.292.335.955.91
GNOMGlobal X Gen20200515ETF57.9813.3815.3914.95-2.02-1.57
GNPXGenprex, Inc20200515A91.4832.1219.4420.329.2511.78
GNRSPDR S&P Glo20200515ETF12.884.963.203.421.771.54
GNRCGENERAC HOLD20200515A15.584.711.621.563.093.15
GNSSGenasys Inc.20200515A92.8126.7214.1814.4511.8212.34
GNTXGentex Corp20200515A5.727.532.325.195.312.38
GNTYGuaranty Ban20200515A261.9538.9134.6038.601.770.26
GNUSGenius Brand20200515A73.1833.8020.6511.569.6522.15
GNWGenworth Fin20200515A37.2614.898.106.996.367.89
GOGrocery Outl20200515A23.565.782.742.902.262.87
GOATVanEck Vecto20200515ETF91.3963.5362.8263.530.700.00
GOAUUS Global GO20200515ETF52.8712.7510.9211.211.791.54
GOEXGlobal X Gol20200515ETF85.8253.0854.1250.690.262.39
GOGLGolden Ocean20200515A33.4315.942.391.7312.7614.22
GOGOGogo Inc.20200515A60.2831.5415.36-22.4212.1953.78
GOLDBarrick Gold20200515A3.632.041.361.230.680.82
GOLFAcushnet Hol20200515A18.604.321.721.772.602.55
GOODGladstone Co20200515A42.0014.324.1011.935.842.38
GOOGAlphabet Inc20200515A8.933.462.001.021.462.43
GOOG LLAlphabet Inc20200515A6.741.770.330.591.431.18
GOOSCanada Goose20200515A14.337.692.167.262.490.40
GOROGold Resourc20200515A25.1610.394.604.965.755.43
GOSSGossamer Bio20200515A100.3120.3711.2910.708.879.71
GOVTiShares U.S.20200515ETF3.561.200.970.970.230.23
GPAQGordon Point20200515A2565.79
GPCGenuine Part20200515A10.633.411.351.542.021.86
GPIGroup 1 Auto20200515A61.6512.705.845.816.746.91
GPKGraphic Pack20200515A8.573.461.671.971.791.49
GPLGreat Panthe20200515A22.4014.494.257.309.427.21
GPMTGranite Poin20200515A26.7210.553.215.617.264.94
GPNGlobal Payme20200515A10.294.453.323.381.131.07
GPORGulfport Ene20200515A61.3826.437.929.1114.5717.34
GPREGreen Plains20200515A42.3013.212.332.176.8510.96
GPRKGEOPARK LIMI20200515A52.5440.5235.3334.394.486.12
GPROGoPro, Inc.20200515A26.7010.413.234.077.146.63
GPSThe Gap, Inc20200515A13.796.832.082.604.754.23
GPXGP Strategie20200515A97.0521.107.128.747.1712.30
GQREFlexShares G20200515ETF21.289.886.449.903.44-0.02
GRAW.R. Grace &20200515A21.934.611.811.632.772.98
GRAFGraf Industr20200515A45.8114.8514.4614.460.390.39
GRBKGreen Brick20200515A51.4657.94-0.41-2.0061.2361.95
GRCThe Gorman-R20200515A77.9819.689.5413.566.986.12
GREKGlobal X MSC20200515ETF74.1019.6916.8718.302.751.39
GRESIQ ARB Globa20200515ETF35.155.212.504.312.710.91
GRIDFirst Trust20200515ETF24.635.290.355.794.95-0.49
GRIFGriffin Indu20200515A311.50100.44106.2688.881.7111.49
GRILMuscle Maker20200515A151.4535.8634.4832.230.333.61
GRINGrindrod Shi20200515A284.07106.0998.84100.836.495.35
GRMNGarmin Ltd20200515A7.885.450.473.651.521.79
GRNiPath Series20200515ETN182.569.179.179.170.000.00
GRNBVanEck Vecto20200515ETF11.3316.1017.2617.27-0.99-1.00
GRNQGreenpro Cap20200515A511.19227.01223.00173.553.9252.20
GRNVGreenVision20200515A143.18
GROWUS Global In20200515A203.7790.0470.1867.4518.6322.55
GRPNGroupon, Inc20200515A93.8245.0029.8724.5115.1812.81
GRTSGritstone On20200515A126.0217.8810.147.345.1010.51
GRTXGalera Thera20200515A450.5180.5678.8078.070.942.46
GRUAB Svensk Ek20200515ETN40.5917.2117.2117.210.000.00
GRUBGRUBHUB INC.20200515A10.323.380.751.092.632.30
GRWGGROW GENERAT20200515A61.3518.5515.5012.412.286.33
GSGoldman Sach20200515A5.102.950.120.172.842.78
GSATGlobalstar,20200515A176.3859.4555.0755.163.024.28
GSBGlobalSCAPE,20200515A152.9039.5820.5628.5516.9111.06
GSBCGreat Southe20200515A175.3132.7221.2818.488.2814.18
GSEUGoldman Sach20200515ETF31.087.66-5.74-5.7413.4113.41
GSEWGoldman Sach20200515ETF15.955.662.682.772.982.88
GSHDGoosehead In20200515A79.2510.734.95-1.696.116.27
GSIEGoldman Sach20200515ETF8.352.943.023.14-0.08-0.20
GSITGSI Technolo20200515A104.6741.5235.9035.725.285.80
GSJYGoldman Sach20200515ETF70.3132.1232.0932.120.030.00
GSKYGreenSky, In20200515A55.7321.866.004.339.9917.44
GSLGlobal Ship20200515A144.4848.2931.1924.3314.1123.95
GSLCGoldman Sach20200515ETF5.831.430.801.000.630.42
GSMFerroglobe P20200515A299.09107.2962.09-12.1517.63117.20
GSMGGlory Star N20200515A172.19105.74104.9795.87-8.619.96
GSPBarclays Ban20200515ETN213.0157.1656.2356.84-1.550.31
GSSGolden Star20200515A38.3916.1114.198.241.577.76
GSSCGS ActiveBet20200515ETF40.5514.8514.5314.510.310.34
GSSTGoldman Sach20200515ETF15.244.834.704.700.130.13
GSUMGridsum Hold20200515A226.9894.8992.9884.384.4010.56
GSVGold Standar20200515A35.6219.8310.2810.949.439.09
GSYInvesco Ultr20200515ETF2.690.920.920.840.000.08
GTGoodyear Tir20200515A16.018.291.263.354.834.93
GTEGran Tierra20200515A34.1625.4621.0822.704.372.77
GTECGreenland Te20200515A664.76316.34270.41251.570.1160.62
GTESGates Indust20200515A29.0310.165.265.304.624.86
GTHXG1 Therapeut20200515A54.6921.1310.593.224.2417.73
GTIMGood Times R20200515A287.40113.67102.7698.385.5815.14
GTIPGoldman Sach20200515ETF11.703.963.963.960.000.00
GTLSChart Indust20200515A38.969.612.59-5.054.3614.61
GTNGray Televis20200515A19.487.441.682.205.545.25
GTN AAGray Televis20200515A1514.07245.79222.62202.28-35.1038.88
GTOInvesco Tota20200515ETF29.479.698.218.211.471.47
GTSTriple-S Man20200515A39.357.691.682.446.015.25
GTTGTT Communic20200515A57.1912.023.854.417.897.59
GTXGarrett Moti20200515A52.0515.483.895.5510.9510.01
GTYGetty Realty20200515A37.668.682.933.885.444.80
GTYHGTY Technolo20200515A260.62153.9842.2957.9817.1889.25
GUDBSage ESG Int20200515ETF197.1363.9054.3960.129.543.80
GULFWisdomTree20200515ETF226.0298.9065.8465.8433.5133.51
GUNRFlexShares G20200515ETF4.411.850.761.091.090.76
GUREGulf Resourc20200515A240.6269.8954.5462.5113.917.34
GURUGlobal X Gur20200515ETF89.0314.7114.1214.100.590.61
GUSHDirexion Dai20200515ETF7.332.501.081.041.421.46
GVGoldfield Co20200515A89.8927.6519.2614.132.6713.47
GVAGranite Cons20200515A32.499.884.514.355.345.56
GVALCambria Glob20200515ETF27.174.004.073.53-0.080.46
GVIiShares Inte20200515ETF11.552.942.722.710.210.22
GVIPGoldman Sach20200515ETF18.713.333.392.91-0.070.42
GVPGSE Systems,20200515A209.5672.0748.9248.9223.9323.93
GWBGreat Wester20200515A25.267.942.372.693.315.25
GWGHGWG Holdings20200515A567.18178.95152.37144.4133.0035.01
GWREGUIDEWIRE SO20200515A20.333.921.321.052.332.87
GWRSGlobal Water20200515A118.0430.1113.0713.3116.1416.86
GWWW.W. Grainge20200515A19.123.941.411.522.522.41
GWXSPDR S&P Int20200515ETF22.856.274.625.011.651.26
GXCSPDR S&P Chi20200515ETF16.857.857.427.320.430.53
GXFGlobal X FTS20200515ETF87.148.488.488.480.000.00
GXGGlobal X MSC20200515ETF171.69106.82110.87109.390.00-2.58
GXGXGX Acquisito20200515A89.4637.0335.5435.421.491.62
GXTGGlobal X The20200515ETF153.4833.9337.7537.54-3.82-3.60
GYLDArrow Dow Jo20200515ETF290.85115.94115.940.00
GYROGyrodyne, LL20200515A858.16
HHyatt Hotels20200515A21.085.141.131.663.993.48
HAHawaiian Hol20200515A21.7710.154.774.875.345.28
HACKETFMG Prime20200515ETF21.925.014.204.210.810.79
HAEHaemonetics20200515A17.737.231.250.345.916.91
HAFCHanmi Financ20200515A41.1414.786.884.807.3810.00
HAILSPDR S&P Ken20200515ETF33.1313.0314.4830.60-2.26-17.50
HAINHain Celesti20200515A11.393.700.13-0.453.564.16
HALHalliburton20200515A10.035.470.721.254.764.23
HALLHallmark Fin20200515A123.5130.1321.0415.127.4715.04
HALOHalozyme The20200515A15.569.666.518.213.161.44
HAPVanEck Vecto20200515ETF42.6126.2526.2626.25-0.010.00
HAPPHappiness Bi20200515A60.4127.7318.1118.556.459.18
HARPHarpoon Ther20200515A190.8569.3940.2457.6231.5411.77
HASHasbro, Inc.20200515A13.324.874.003.890.870.99
HASIHANNON ARMST20200515A29.248.53-2.50-1.9811.0410.55
HAUDiShares Curr20200515ETF66.16
HAUZXtrackers In20200515ETF46.4312.9011.9712.700.940.21
HAWXiShares Curr20200515ETF38.555.376.826.96-1.45-1.60
HAYNHaynes Inter20200515A52.3516.4911.1911.734.884.75
HBANHuntington B20200515A13.3114.507.027.894.086.58
HBBHamilton Bea20200515A156.7238.3823.8828.407.219.96
HBCPHome Bancorp20200515A274.2267.1463.7862.913.304.23
HBIHanesbrands,20200515A11.895.661.191.564.474.10
HBIOHarvard Bios20200515A101.5037.1019.9212.3317.3824.84
HBMHudbay Miner20200515A46.7121.4116.824.813.8216.58
HBMDHoward Banco20200515A158.2586.360.5583.7292.473.37
HBNCHorizon Banc20200515A62.7621.824.4512.643.269.06
HBPHuttig Build20200515A872.36213.58186.03119.523.0291.71
HBTHBT Financia20200515A146.0086.3837.0747.872.1837.64
HCAHCA Healthca20200515A8.671.860.811.011.040.85
HCACHennessy Cap20200515A135.0070.3370.3370.330.000.00
HCAPHarvest Capi20200515A281.76121.3972.27100.3217.7520.95
HCATHealth Catal20200515A35.8712.521.672.8010.819.78
HCCWarrior Met20200515A26.165.88-0.56-0.416.296.29
HCCHHL Acquisiti20200515A113.8524.4824.4824.480.000.00
HCCIHeritage-Cry20200515A118.5749.4542.4742.166.167.30
HCCOHealthcare M20200515A187.6550.7650.7650.760.000.00
HCFTHunt Compani20200515A155.1338.6836.1733.252.035.42
HCHCHC2 Holdings20200515A65.4630.4314.5812.578.1417.87
HCIHCI Group, I20200515A68.8918.9210.0211.327.707.60
HCKTHackett Grou20200515A34.2619.032.3012.404.356.59
HCRHi-Crush Inc20200515A94.2158.4834.4639.456.4218.47
HCRBHartford Cor20200515ETF12.177.107.107.100.000.00
HCSGHealthcare S20200515A22.767.114.584.802.542.32
HDHome Depot,20200515A3.061.750.220.931.530.82
HDAWXtrackers MS20200515ETF61.6044.7044.8744.87-0.17-0.17
HDEFXtrackers MS20200515ETF37.8312.088.728.633.413.50
HDGProShares He20200515ETF71.0712.6912.6912.690.000.00
HDGEAdvisorShare20200515ETF26.388.985.895.793.093.19
HDIVQraft AI-Enh20200515ETF31.0158.36-23.1652.0980.846.00
HDLBETRACS Month20200515ETN145.22570.00639.13555.968.2514.09
HDMVFirst Trust20200515ETF29.1710.419.0510.061.360.35
HDSHD Supply Ho20200515A13.8314.021.054.762.419.11
HDSNHudson Techn20200515A238.9269.4372.7771.93-3.31-2.48
HDViShares Core20200515ETF2.340.900.400.530.500.38
HEHawaiian Ele20200515A14.763.75-0.120.003.863.74
HEARTurtle Beach20200515A32.899.375.885.223.234.15
HEBTHebron Techn20200515A168.0576.6864.3367.4913.679.25
HEDJWisdomTree E20200515ETF2.230.92-0.14-0.021.060.94
HEEMiShares Curr20200515ETF28.4414.4615.6314.20-1.170.26
HEESH&E Equipmen20200515A35.1610.062.560.285.109.76
HEFAiShares Curr20200515ETF4.011.871.091.080.780.79
HEIHEICO Corpor20200515A21.924.880.762.903.231.98
HEI AAHEICO CORP C20200515A31.067.533.444.143.543.39
HELEHelen Of Tro20200515A46.448.734.625.074.113.66
HELXFranklin Gen20200515ETF20.612.588.568.80-5.98-6.22
HEPHolly Energy20200515A54.1514.658.428.415.706.25
HEPAHepion Pharm20200515A136.5146.4431.87