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 Avg20200504A9.923.791.521.822.091.97
ETF_AvgVW ETF Avg20200504ETF3.182.571.951.990.560.58
ETN_AvgVW ETN Avg20200504ETN22.427.764.745.002.852.75
AAgilent Tech20200504A5.591.210.230.570.980.64
AAAlcoa Corpor20200504A13.235.681.251.914.423.77
AAAUPerth Mint P20200504ETF6.023.042.342.600.700.45
AADRAdvisorShare20200504ETF68.9821.7719.9121.770.000.00
AALAmerican Air20200504A10.515.004.512.730.422.27
AAMCAltisource A20200504A369.81169.75161.30155.84-1.7514.31
AAMEAtlantic Ame20200504A968.78172.666.77104.1678.5468.70
AANAaron's, Inc20200504A19.765.841.071.564.764.29
AAOIApplied Opto20200504A24.479.261.242.057.647.22
AAONAaon Inc20200504A56.5510.905.425.705.215.21
AAPADVANCE AUTO20200504A16.434.481.491.752.982.73
AAPLApple Inc.20200504A0.940.94-0.190.291.130.65
AATAMERICAN ASS20200504A30.296.48-0.052.166.304.32
AAUAlmaden Mine20200504A69.91219.69-12.76-12.99249.52247.17
AAWWAtlas Air Wo20200504A27.908.030.290.856.197.15
AAXJiShares MSCI20200504ETF1.761.250.500.910.750.35
AAXNAxon Enterpr20200504A18.247.821.892.575.935.28
ABAllianceBern20200504A37.2014.685.526.309.198.43
ABBVABBVIE INC.20200504A3.532.501.570.600.941.91
ABCAmerisourceB20200504A10.692.691.081.201.621.50
ABCBAmeris Banco20200504A31.857.091.581.304.545.79
ABEOAbeona Thera20200504A44.4920.768.918.3110.9012.47
ABEQAbsolute Cor20200504ETF35.3913.7211.5611.742.151.97
ABGAsbury Autom20200504A68.9911.815.187.226.064.59
ABIOARCA biophar20200504A159.4663.0736.3061.451.931.42
ABMABM Industri20200504A29.047.982.442.595.555.41
ABMDAbiomed Inc20200504A18.876.512.422.764.093.76
ABRArbor Realty20200504A23.2010.702.642.946.357.76
ABTAbbott Labor20200504A3.772.21-0.320.342.531.87
ABTXAllegiance B20200504A57.0716.473.567.898.468.59
ABUSArbutus Biop20200504A94.2640.5727.0320.9112.4819.71
ACAssociated C20200504A266.2091.7660.5176.9811.7014.84
ACAArcosa, Inc.20200504A27.294.532.322.422.212.11
ACADAcadia Pharm20200504A14.616.422.334.894.101.52
ACAMAcamar Partn20200504A91.0928.3128.3128.310.000.00
ACBAurora Canna20200504A6.707.582.843.824.743.77
ACBIAtlantic Cap20200504A69.2122.567.889.1614.7413.65
ACCAmerican Cam20200504A15.615.093.163.031.922.05
ACCOAcco Brands20200504A31.167.781.541.606.156.19
ACELAccel Entert20200504A143.0113.667.529.834.663.83
ACERAcer Therape20200504A333.97109.5075.2390.5810.9319.12
ACESALPS Clean E20200504ETF23.6531.304.914.5227.7428.15
ACGLArch Capital20200504A7.533.390.300.612.412.78
ACHCAcadia Healt20200504A18.695.961.301.773.984.18
ACHVAchieve Life20200504A94.9681.1759.8050.678.2330.10
ACIAAcacia Commu20200504A4.042.260.331.031.941.24
ACIOAptus Collar20200504ETF75.5515.5412.6112.982.962.59
ACIUAC Immune SA20200504A79.3526.8316.8513.6310.7713.22
ACIWACI Worldwid20200504A19.3810.225.475.724.764.54
ACLSAxcelis Tech20200504A36.5712.633.303.398.909.22
ACMAecom20200504A10.212.610.560.802.051.80
ACMRACM Research20200504A26.4011.934.173.837.618.15
ACNAccenture PL20200504A5.423.43-1.273.074.670.36
ACNBACNB Corp20200504A267.8858.9552.4347.704.7611.25
ACORAcorda Thera20200504A42.2915.669.9810.405.505.27
ACREAres Commerc20200504A70.5013.876.748.065.865.81
ACRSAclaris Ther20200504A101.2451.7226.1531.7312.5619.47
ACRXAcelRx Pharm20200504A68.5329.0224.2715.193.7613.82
ACSGXtrackers MS20200504ETF85.1643.7343.7343.730.000.00
ACSIAmerican Cus20200504ETF19.5119.847.69-4.0912.2424.11
ACSTAcasti Pharm20200504A109.5558.5646.6952.778.935.80
ACTAdvisorShare20200504ETF73.8122.1119.7011.070.7311.01
ACTGAcacia Resea20200504A47.8022.075.777.9412.2914.10
ACTTAct II Globa20200504A76.8418.8113.3612.845.455.98
ACUAcme United20200504A215.0053.8543.0941.718.6912.19
ACWFiShares Edge20200504ETF52.954.494.544.41-0.050.09
ACWIiShares MSCI20200504ETF1.530.740.140.030.600.71
ACWViShares Edge20200504ETF3.891.090.290.800.800.29
ACWXiShares MSCI20200504ETF2.651.110.370.470.740.63
ACYAeroCentury20200504A359.93169.79159.2486.0411.7982.37
ADBEAdobe Inc.20200504A5.441.911.490.920.420.99
ADCAgree Realty20200504A24.486.891.802.514.704.38
ADESAdvanced Emi20200504A69.1025.9914.7814.3710.6411.64
ADIAnalog Devic20200504A6.421.991.071.130.920.86
ADILAdial Pharma20200504A275.02299.00270.16262.0632.3737.81
ADMArcher Danie20200504A4.331.790.250.211.541.58
ADMAADMA Biologi20200504A33.9214.872.942.6211.8412.25
ADMEAptus Behavi20200504ETF48.5514.9010.4114.740.120.16
ADMPAdamis Pharm20200504A69.9172.5949.4254.524.5117.70
ADMSAdamas Pharm20200504A76.4421.4812.989.665.9611.81
ADNTAdient plc O20200504A26.499.893.216.684.183.20
ADPAutomatic Da20200504A6.412.020.620.731.401.29
ADPTAdaptive Bio20200504A59.2417.238.679.714.377.46
ADREInvesco BLDR20200504ETF39.9716.5217.2012.63-0.683.90
ADROAduro Biotec20200504A53.8624.8919.8617.454.417.45
ADSAlliance Dat20200504A17.085.381.144.404.200.98
ADSKAutodesk Inc20200504A9.922.881.471.861.411.02
ADSWAdvanced Dis20200504A3.111.47-0.290.461.761.00
ADTADT Inc.20200504A19.077.051.531.875.515.16
ADTNAdtran Inc20200504A35.4711.56-2.76-2.7414.2614.42
ADUSAddus HomeCa20200504A55.489.883.883.755.806.14
ADVMAdverum Biot20200504A26.637.513.293.914.123.61
ADXSAdvaxis, Inc20200504A128.83135.4180.4193.2370.9743.60
AEAdams Resour20200504A254.4742.9840.3636.85-0.636.13
AEEAmeren Corpo20200504A7.762.15-0.40-0.142.552.30
AEGNAegion Corp20200504A52.5647.867.48-3.755.3149.01
AEHRAehr Test Sy20200504A222.36156.3149.39135.7960.3120.73
AEISAdvanced Ene20200504A48.328.204.364.913.203.30
AELAmerican Equ20200504A27.425.84-0.59-0.046.155.89
AEMAgnico Eagle20200504A5.972.960.060.801.942.16
AEMDAETHLON MEDI20200504A117.9240.4534.3629.436.6611.03
AEOAmerican Eag20200504A13.546.432.291.834.144.61
AEPAmerican Ele20200504A4.611.39-0.70-0.122.081.50
AERAercap Holdi20200504A15.974.854.451.000.113.85
AERIAerie Pharma20200504A34.795.911.222.754.033.16
AESAES Corporat20200504A7.993.921.061.432.872.50
AESEAllied Espor20200504A255.8995.4381.1068.4817.9427.07
AESRAnfield U.S.20200504ETF44.0313.096.7510.366.322.73
AEYADDvantage T20200504A201.8551.1330.8750.5322.690.52
AEYEAudioEye, In20200504A346.99155.05154.90103.2714.8451.65
AEZSAeterna Zent20200504A95.4261.3353.1848.797.2312.85
AFCAllied Capit20200504A62.3812.5010.069.382.163.12
AFGAmerican Fin20200504A19.164.691.512.263.182.44
AFHAtlas Financ20200504A167.58124.8654.2766.7371.5759.01
AFIArmstrong Fl20200504A169.6549.2238.5142.832.566.34
AFIFAnfield Univ20200504ETF57.7526.4624.5725.121.891.35
AFINAmerican Fin20200504A68.5935.3020.7331.567.733.67
AFKVanEck Vecto20200504ETF76.4946.1728.59-5.021.1150.72
AFLAflac Inc.20200504A4.562.840.780.451.252.39
AFLGFirst Trust20200504ETF18.92
AFMCFirst Trust20200504ETF36.30
AFMDAffimed N.V.20200504A50.5923.3519.3710.602.9112.74
AFSMFirst Trust20200504ETF135.91
AFTYPacer CSOP F20200504ETF32.7916.2114.2216.211.990.00
AFYAAfya Limited20200504A103.1122.6412.6912.627.039.99
AGFIRST MAJEST20200504A12.136.131.171.714.974.42
AGBAAGBA Acquisi20200504A29.475.660.740.000.005.60
AGCOAGCO Corpora20200504A14.614.040.811.253.232.79
AGEAgeX Therape20200504A224.27110.86117.6296.55-4.2514.22
AGENAgenus Inc.20200504A41.0316.956.666.888.2610.05
AGFSAgroFresh So20200504A154.3068.5558.6961.677.526.93
AGGiShares Core20200504ETF0.910.420.090.200.330.22
AGGPIQ Enhanced20200504ETF116.4117.9716.8216.681.161.29
AGGYWisdomTree Y20200504ETF9.853.354.413.37-1.06-0.02
AGIAlamos Gold20200504A12.137.831.484.553.423.30
AGIOAgios Pharma20200504A20.2011.911.441.8310.8310.45
AGLEAeglea BioTh20200504A66.0941.357.1919.1612.4621.94
AGMFederal Agri20200504A106.5029.5617.1717.7610.9812.09
AGM AAFederal Agri20200504A
AGMHAGM Group Ho20200504A101.1089.9021.6521.6571.5871.58
AGNAllergan plc20200504A3.931.821.461.590.360.23
AGNCAGNC Investm20200504A8.193.54-1.69-0.415.233.94
AGNDWisdomTree T20200504ETF224.1474.3974.3974.390.000.00
AGOAssured Guar20200504A18.975.281.762.231.953.04
AGRAvangrid, In20200504A12.902.420.430.701.991.72
AGROADECOAGRO S.20200504A34.5112.912.31-5.8910.4918.78
AGRXAgile Therap20200504A37.4718.9415.2517.983.201.06
AGSPlayAGS, Inc20200504A77.3144.2621.2720.4421.9124.32
AGTiShares MSCI20200504ETF38.7027.7628.4027.76-0.640.00
AGTCApplied Gene20200504A64.0724.429.0713.2610.4211.16
AGXArgan, Inc20200504A51.8014.077.487.996.616.10
AGYSAgilysys, In20200504A55.5218.895.638.254.4010.48
AGZiShares Agen20200504ETF7.052.90-3.712.706.610.20
AGZDWisdomTree T20200504ETF135.92101.1249.65113.916.22-13.22
AHCA.H. Belo Co20200504A172.7050.806.653.3446.7047.66
AHCOAdaptHealth20200504A166.0567.8137.8240.6932.5828.19
AHHArmada Hoffl20200504A30.6111.321.414.709.816.62
AHPIAllied Healt20200504A116.4231.7322.6123.646.738.09
AHTAshford Hosp20200504A62.04143.4257.8278.7789.5468.55
AIArlington As20200504A57.2421.025.905.9914.4315.04
AIAiShares Asia20200504ETF18.037.066.786.610.280.45
AIEQAI Powered E20200504ETF51.8123.5421.5222.992.030.55
AIGAmerican Int20200504A5.454.121.210.611.413.51
AIHSSenmiao Tech20200504A286.75131.16120.29114.0912.4017.29
AIIQAI Powered I20200504ETF53.0413.3612.0313.361.320.00
AIKIAIkido Pharm20200504A82.8353.9942.8842.116.1711.80
AIMAIM ImmunoTe20200504A60.7226.1220.9816.024.0810.10
AIMCAltra Indust20200504A34.584.990.271.374.623.62
AIMTAimmune Ther20200504A26.1111.309.868.921.282.38
AINAlbany Inter20200504A43.298.814.184.474.174.33
AINCAshford Inc.20200504A668.78240.14226.96224.6513.7615.73
AINVApollo Inves20200504A27.3712.894.286.136.006.75
AIQGlobal X Fut20200504ETF60.8220.7218.9518.631.772.10
AIRAAR Corp.20200504A34.177.81-0.253.677.954.14
AIRGAirgain, Inc20200504A149.7742.7729.2732.3210.6210.49
AIRIAir Industri20200504A175.11671.25578.52570.39115.95112.83
AIRRFirst Trust20200504ETF25.409.2410.958.95-1.710.29
AIRTAir T Inc20200504A762.26162.93140.42123.4931.7441.69
AITApplied Indu20200504A30.806.112.052.014.024.10
AIVApartment In20200504A10.933.872.202.281.671.59
AIZAssurant, In20200504A14.893.240.730.962.502.28
AJGArthur J. Ga20200504A10.702.661.021.051.631.61
AJRDAerojet Rock20200504A17.445.26-0.200.135.275.13
AJXGreat Ajax C20200504A54.3423.677.045.607.9717.94
AKAMAkamai Techn20200504A6.902.920.801.221.311.71
AKBAAkebia Thera20200504A25.437.901.341.926.205.99
AKCAAkcea Therap20200504A52.9628.968.2110.2721.6919.77
AKERAkers Biosci20200504A95.1732.3725.3423.726.378.66
AKGAsanko Gold20200504A90.1039.9339.0138.46-0.181.45
AKRAcadia Realt20200504A24.836.400.710.855.505.55
AKROAkero Therap20200504A151.1844.5719.7818.0923.8726.61
AKRXAkorn, Inc.20200504A50.8458.6919.4925.7923.9632.79
AKTSAKOUSTIS TEC20200504A19.7212.872.148.405.224.48
ALAir Lease Co20200504A16.835.622.682.412.893.21
ALACAlberton Acq20200504A93.9035.0535.0535.050.000.00
ALBAlbemarle Co20200504A10.173.671.151.802.521.87
ALBOAlbireo Phar20200504A148.7751.1934.5324.8910.2526.03
ALCAlcon Inc. O20200504A9.202.581.781.730.800.85
ALCOAlico Inc20200504A533.0960.5256.9344.592.3615.84
ALDXAldeyra Ther20200504A110.4946.6636.0926.827.3019.80
ALEALLETE, Inc.20200504A16.163.830.771.163.062.67
ALECAlector, Inc20200504A63.0036.507.538.0130.8630.33
ALEXAlexander &20200504A28.4610.426.486.753.663.67
ALFAAlphaClone A20200504ETF51.3930.9531.0830.95-0.140.00
ALGAlamo Group,20200504A93.8421.5711.0811.939.489.65
ALGNAlign Techno20200504A21.064.961.651.993.312.97
ALGTAllegiant Tr20200504A49.6713.286.056.736.996.55
ALIMAlimera Scie20200504A393.9961.68136.15132.04-23.80-70.54
ALJJALJ Regional20200504A432.65144.04104.23102.5241.1542.31
ALKAlaska Air G20200504A8.995.802.392.743.393.08
ALKSAlkermes Inc20200504A12.174.260.820.893.263.38
ALLThe Allstate20200504A6.722.101.121.270.980.83
ALLEAllegion Pub20200504A14.023.240.851.072.392.17
ALLKAllakos Inc.20200504A66.3616.898.268.273.483.69
ALLOAllogene The20200504A47.2811.345.946.645.204.74
ALLTAllot Ltd. O20200504A43.2318.4013.1013.925.114.49
ALLYAlly Financi20200504A7.163.02-1.801.044.811.97
ALNAAllena Pharm20200504A118.7682.1440.4426.139.2954.74
ALNYAlnylam Phar20200504A29.275.923.293.712.572.21
ALOAlio Gold In20200504A48.8217.8817.7618.14-0.67-0.27
ALOTAstroNova, I20200504A384.5592.2077.9862.872.2428.91
ALPNAlpine Immun20200504A603.81125.03125.03125.030.000.00
ALRMAlarm.com Ho20200504A21.375.665.305.400.330.28
ALRNAileron Ther20200504A149.31135.9771.30109.0268.3227.40
ALRSAlerus Finan20200504A258.3864.1058.1660.845.233.25
ALSKAlaska Commu20200504A61.7124.1515.5129.506.14-5.38
ALSNALLISON TRAN20200504A13.342.880.771.092.091.80
ALTAltimmune, I20200504A46.2515.286.981.927.9313.35
ALTGAlta Equipme20200504A93.1527.0017.9621.448.245.59
ALTMAltus Midstr20200504A87.7732.868.1615.5724.5818.04
ALTRAltair Engin20200504A37.2713.973.159.095.894.88
ALTSProShares Mo20200504ETF66.4214.653.9414.6510.760.00
ALTYGlobal X Sup20200504ETF74.2730.7628.2429.882.530.88
ALUSAlussa Energ20200504A51.047.376.147.131.230.24
ALVAutoliv, Inc20200504A13.172.961.361.691.601.27
ALXAlexander's20200504A61.3229.1318.6824.119.275.23
ALXNAlexion Phar20200504A6.902.580.361.142.231.44
ALYAAlithya Grou20200504A542.66192.00192.01184.88-0.847.00
AMAntero Midst20200504A20.998.772.683.416.075.36
AMAGAMAG Pharmac20200504A33.258.400.731.507.496.89
AMALAmalgamated20200504A164.8545.7123.0321.9120.6723.93
AMATApplied Mate20200504A2.992.181.991.290.190.90
AMBAAmbarella, I20200504A25.496.592.082.464.484.13
AMBCAmbac Financ20200504A38.017.232.442.674.614.55
AMCAMC ENTERTAI20200504A26.7912.882.214.1310.228.76
AMCAiShares Russ20200504ETF27.2513.0811.5113.081.570.00
AMCIAMCI Acquisi20200504A28.737.977.837.830.130.14
AMCRAmcor plc Or20200504A11.694.281.581.922.702.35
AMCXAMC Networks20200504A27.088.003.684.443.183.56
AMDAdvanced Mic20200504A1.970.970.260.310.720.67
AMEAmetek, Inc.20200504A6.952.240.650.621.591.63
AMEDAmedisys Inc20200504A38.158.024.134.753.883.27
AMEHApollo Medic20200504A108.1629.8518.1815.654.9214.00
AMGAffiliated M20200504A28.717.173.354.243.582.93
AMGNAmgen Inc20200504A6.533.072.112.150.960.92
AMHAMERICAN HOM20200504A6.512.380.330.552.051.84
AMHCAmplitude He20200504A176.20
AMJJP Morgan Al20200504ETN8.484.411.421.363.073.13
AMKAssetMark Fi20200504A55.8110.163.936.124.364.04
AMKRAmkor Techno20200504A11.405.430.890.774.534.67
AMLPAlerian MLP20200504ETF20.608.173.665.304.512.87
AMNAMN Healthca20200504A21.647.946.255.431.692.52
AMNBAmerican Nat20200504A465.5271.9968.6861.403.6210.53
AMOMQraft AI-Enh20200504ETF36.2514.5110.2113.604.300.92
AMOTAllied Motio20200504A85.3428.3616.2714.449.9913.92
AMPAmeriprise F20200504A17.104.151.062.003.062.14
AMPEAmpio Pharma20200504A89.7362.7943.2043.5616.1019.25
AMPHAmphastar Ph20200504A22.776.94-1.760.018.706.93
AMPYAmplify Ener20200504A102.2348.8736.8125.7312.3523.16
AMRBAmerican Riv20200504A881.93271.54296.40192.20-0.1677.25
AMRCAmeresco, In20200504A42.8012.457.536.694.785.75
AMRHAmeri Holdin20200504A320.83116.3463.0269.2735.9146.85
AMRKA-Mark Preci20200504A284.5074.2068.0373.485.210.82
AMRSAmyris Inc.20200504A41.7918.498.477.419.8611.07
AMRXAmneal Pharm20200504A31.0214.035.656.878.197.16
AMSAmerican Sha20200504A489.53806.99611.25460.97305.88396.22
AMSCAmerican Sup20200504A59.4919.5217.3625.70-1.10-6.18
AMSFAMERISAFE, I20200504A41.1010.215.816.363.703.87
AMSW AAAmerican Sof20200504A40.4211.844.338.713.753.13
AMTAmerican Tow20200504A8.872.291.101.311.180.98
AMTBAmerant Banc20200504A456.6858.1344.0046.788.2011.28
AMTB BBAmerant Banc20200504A1195.50222.79222.79222.790.000.00
AMTDTD Ameritrad20200504A3.282.331.031.171.301.16
AMTXAemetis, Inc20200504A155.83104.9293.8692.9814.1011.98
AMUETRACS Aleri20200504ETN91.2475.13-1.67-0.2382.4680.92
AMUBETRACS Aleri20200504ETN60.8620.1215.5815.944.564.18
AMWDAmerican Woo20200504A47.2011.503.454.087.607.42
AMZAInfraCap MLP20200504ETF82.2627.4815.1220.1812.437.33
AMZNAmazon.Com I20200504A7.672.341.351.550.960.77
ANAutoNation,20200504A23.064.821.270.033.154.78
ANABAnaptysBio,20200504A32.6412.485.166.326.946.17
ANATAmerican Nat20200504A140.3131.6427.6324.913.796.73
ANDAAndina Acqui20200504A89.59
ANDEAndersons In20200504A40.5217.016.646.3610.0110.83
ANETArista Netwo20200504A12.913.361.771.961.591.40
ANFAbercrombie20200504A14.115.561.830.982.744.58
ANGIANGI Homeser20200504A15.617.762.694.683.503.09
ANGLVanEck Vecto20200504ETF13.0411.725.486.136.395.72
ANGOAngioDynamic20200504A40.3324.823.148.4821.9716.61
ANHAnworth Mort20200504A71.2034.1628.1922.845.8011.31
ANIKAnika Therap20200504A77.0615.138.788.405.366.72
ANIPANI Pharmace20200504A70.3728.146.679.9712.1817.91
ANIXAnixa Biosci20200504A71.2126.9012.0021.219.905.72
ANSSAnsys Inc20200504A18.594.181.741.782.422.39
ANTMANTHEM, INC.20200504A10.462.811.031.191.771.62
ANVSAnnovis Bio,20200504A401.37210.12127.01139.8672.7072.10
ANYSphere 3D Co20200504A216.05109.47106.2295.111.4414.08
AOAiShares Core20200504ETF19.435.133.443.471.691.66
AOBCAmerican Out20200504A17.289.721.505.918.293.83
AOKiShares Core20200504ETF9.373.412.742.840.660.57
AOMiShares Core20200504ETF15.955.475.355.240.120.23
AONAon plc Clas20200504A9.483.632.312.651.330.98
AORiShares Core20200504ETF12.204.423.734.010.700.42
AOSA.O. Smith C20200504A6.301.760.630.921.120.83
AOSLAlpha and Om20200504A78.4122.0912.7415.448.356.65
APAmpco-Pittsb20200504A92.7545.4123.2831.4018.0414.13
APAApache Corpo20200504A9.124.912.984.021.750.90
APAMARTISAN PART20200504A18.005.021.611.582.653.44
APDAir Products20200504A8.562.222.081.530.140.69
APDNApplied DNA20200504A27.3312.461.564.1710.098.30
APEIAmerican Pub20200504A95.6330.9910.2121.778.469.21
APENApollo Endos20200504A414.4764.5629.3722.3340.5042.58
APEXApex Global20200504A205.6459.0244.1744.7014.5814.49
APHAmphenol Cor20200504A6.821.690.380.041.311.64
APHAAphria Inc.20200504A28.5711.794.105.787.545.98
APLEApple Hospit20200504A13.505.571.611.893.603.68
APLSApellis Phar20200504A30.4110.864.245.796.505.09
APLTApplied Ther20200504A168.5733.5927.1625.344.148.24
APMAptorum Grou20200504A732.05233.65177.09195.2631.6338.22
APOApollo Globa20200504A14.959.995.515.884.504.16
APOGApogee Enter20200504A38.4112.896.286.464.136.41
APPFAppFolio, In20200504A58.6112.839.113.937.177.50
APPNAppian Corpo20200504A23.418.072.742.265.255.82
APPSDigital Turb20200504A20.3312.52-6.046.0218.596.51
APREAprea Therap20200504A214.8332.1720.3622.458.069.72
APRNBlue Apron H20200504A23.8817.766.099.0011.568.80
APTAlpha Pro Te20200504A43.1017.057.969.196.567.82
APTOAptose Biosc20200504A27.7111.435.129.146.062.28
APTSPreferred Ap20200504A33.4413.186.334.363.588.80
APTVAptiv PLC20200504A12.824.402.222.442.181.96
APTXAptinyx Inc.20200504A112.9135.0328.5329.635.245.40
APVOAptevo Thera20200504A117.0646.9735.9535.618.2711.31
APWCAsia Pacific20200504A1359.96202.15415.16137.8784.6565.10
APXTApex Technol20200504A325.5322.7724.2824.28-1.52-1.52
APYApergy Corpo20200504A19.0121.9718.0619.432.442.58
APYXApyx Medical20200504A120.6451.4411.329.8442.8243.67
AQBAquaBounty T20200504A162.9073.9150.1657.7813.0616.09
AQMSAqua Metals,20200504A168.6495.0092.7282.371.0013.23
AQNAlgonquin Po20200504A8.413.926.324.14-2.40-0.21
AQSTAquestive Th20200504A49.4519.148.185.997.6413.11
AQUAEvoqua Water20200504A24.876.884.274.222.602.66
ARANTERO RESOU20200504A32.4414.453.966.119.788.35
ARAAmerican Ren20200504A129.1623.1513.4117.547.905.61
ARAVAravive, Inc20200504A79.4236.47-3.2210.2839.4626.40
ARAYAccuray Inco20200504A51.7636.6323.631.346.7035.09
ARCARC Document20200504A334.39109.8888.6169.6511.1039.85
ARCBArcBest Corp20200504A49.0412.958.4210.164.012.80
ARCCAres Capital20200504A8.974.263.422.270.852.00
ARCEArco Platfor20200504A98.3817.485.6610.0911.107.41
ARCHArch Coal, I20200504A41.3412.073.394.408.107.67
ARCMArrow Reserv20200504ETF69.9736.8738.3536.87-1.490.00
ARCOARCOS DORADO20200504A35.7211.097.1310.193.680.91
ARCTArcturus The20200504A75.0430.2315.5216.7311.5913.52
ARDArdagh Group20200504A70.4915.835.246.2010.349.65
ARDSAridis Pharm20200504A619.41128.38149.0488.646.8839.54
ARDXArdelyx, Inc20200504A26.327.673.801.063.506.60
AREAlexandria R20200504A13.865.593.013.182.582.42
ARECAMERICAN RES20200504A468.40255.99239.16252.582.433.40
ARESAres Managem20200504A26.225.371.231.624.103.76
ARGOArgo Group I20200504A41.6711.617.717.293.504.34
ARGTGlobal X MSC20200504ETF121.7932.9529.7729.793.183.16
ARIAPOLLO COMME20200504A22.396.902.582.904.243.99
ARKFARK Fintech20200504ETF12.816.295.515.190.781.10
ARKGARK Genomic20200504ETF24.656.606.456.290.160.32
ARKKARK Innovati20200504ETF17.825.925.735.450.190.47
ARKQARK Autonomo20200504ETF38.9716.9210.5711.466.395.49
ARKRArk Restaura20200504A629.4568.2636.1135.9632.4932.64
ARKWARK Next Gen20200504ETF16.707.316.206.021.101.29
ARLAmerican Rea20200504A925.37350.77350.77350.770.000.00
ARLOArlo Technol20200504A42.9119.487.977.009.7812.46
ARLPAlliance Res20200504A59.6419.271.225.3217.2513.99
ARMKARAMARK20200504A15.964.632.572.452.052.18
ARMPArmata Pharm20200504A349.47293.64309.05292.02-0.061.59
ARMRArmor US Equ20200504ETF41.0036.8439.3638.05-2.52-1.21
ARNAArena Pharma20200504A30.618.623.383.295.175.37
ARNCArconic Corp20200504A18.1912.415.134.227.278.31
AROCArchrock Inc20200504A24.6610.463.333.876.726.59
AROWArrow Financ20200504A246.4651.6426.3425.4218.6417.96
ARPOAerpio Pharm20200504A204.35102.3375.9269.5929.6632.83
ARQTArcutis Biot20200504A263.2654.6331.6732.9123.1721.82
ARRARMOUR Resid20200504A19.398.020.832.986.975.04
ARTLArtelo Biosc20200504A250.20175.96179.60150.30-1.0525.58
ARTN AAArtesian Res20200504A73.4821.627.8412.2610.059.35
ARTWArts-Way Man20200504A223.70100.1099.9983.437.7716.76
ARVNArvinas, Inc20200504A86.6610.331.965.977.834.36
ARWArrow Electr20200504A15.794.971.893.632.341.34
ARWRArrowhead Re20200504A25.1410.773.193.657.557.16
ARYAARYA Science20200504A161.46327.90316.32316.3211.7011.70
ASBAssociated B20200504A7.933.781.081.372.712.41
ASCARDMORE SHIP20200504A40.7512.254.244.337.387.92
ASEAGlobal X FTS20200504ETF143.4057.4253.5153.513.933.93
ASETFlexShares R20200504ETF23.5524.4740.7320.97-16.313.51
ASFIAsta Funding20200504A125.7562.5462.5462.540.000.00
ASGNASGN Incorpo20200504A16.835.372.172.593.152.78
ASHAshland Glob20200504A18.954.311.792.002.512.30
ASHRXtrackers Ha20200504ETF3.882.121.701.760.430.36
ASHSXtrackers Ha20200504ETF26.3621.2420.6320.630.610.61
ASHXXtrackers MS20200504ETF88.43
ASIXAdvanSix Inc20200504A35.0610.864.144.856.266.01
ASMAvino Silver20200504A96.7828.9726.1321.742.677.22
ASMBAssembly Bio20200504A70.7129.181.133.2228.7226.80
ASNAAscena Retai20200504A108.3441.5724.1326.9716.1114.61
ASPNAspen Aeroge20200504A98.2438.4319.3529.374.539.02
ASPSAltisource P20200504A97.1030.9010.613.7415.9226.97
ASPUASPEN GROUP,20200504A39.0111.993.493.708.468.33
ASRTAssertio The20200504A71.3147.9733.3436.2113.0211.88
ASRVAmeriServ Fi20200504A456.24118.9789.23164.82-27.06-47.40
ASTCAstrotech Co20200504A134.3367.9224.4432.2840.6736.26
ASTEAstec Indust20200504A48.5011.714.514.106.407.60
ASURAsure Softwa20200504A52.2515.4110.4410.224.655.18
ASYSAmtech Syste20200504A118.1945.0027.0130.559.2114.38
ATAtlantic Pow20200504A54.8624.6918.1517.856.536.88
ATCOAtlas Corp.20200504A37.5817.1211.4210.785.616.34
ATCXAtlas Techni20200504A555.56174.79175.35168.880.005.82
ATECAlphatec Hol20200504A47.3823.397.8712.7113.5610.73
ATENA10 NETWORKS20200504A20.0911.272.746.358.544.91
ATEST CCTest Symbol20200504A28.598.048.028.050.03-0.01
ATEST GGTEST SYMBOL20200504A26.427.377.337.320.050.05
ATEXAnterix Inc.20200504A79.6213.755.696.177.827.49
ATGEAdtalem Glob20200504A15.793.351.142.251.851.10
ATHAthene Holdi20200504A15.023.870.761.133.052.75
ATHXAthersys, In20200504A39.8820.077.836.619.4713.45
ATIAllegheny Te20200504A22.919.395.295.884.053.52
ATIFATIF Holding20200504A212.93101.1780.0589.6912.9911.49
ATKRAtkore Inter20200504A28.799.846.967.442.762.40
ATLCAtlanticus H20200504A330.13102.53105.3591.080.5511.36
ATLOAMES Nationa20200504A168.5732.0624.3222.457.739.77
ATMPiPath Select20200504ETF25.7615.1118.1115.90-3.00-0.79
ATNIATN Internat20200504A138.8536.1016.0418.6118.9117.51
ATNMActinium Pha20200504A28.1728.4719.2517.788.6410.70
ATNXAthenex, Inc20200504A44.5416.725.255.5510.5911.30
ATOAtmos Energy20200504A11.893.66-0.040.043.293.62
ATOMAtomera Inco20200504A107.2160.6722.5929.596.1129.91
ATOSAtossa Thera20200504A118.3651.2051.7842.761.578.52
ATRAptarGroup,20200504A14.793.800.490.743.313.05
ATRAAtara Biothe20200504A49.2512.156.084.515.437.63
ATRCAtriCure, In20200504A27.826.032.002.613.423.42
ATRIAtrion Corp20200504A
ATROAstronics Co20200504A60.1215.008.875.535.309.47
ATRSAntares Phar20200504A31.1514.234.384.349.839.94
ATSGAir Transpor20200504A19.816.161.701.683.104.46
ATTOAtento S.A.20200504A112.57113.6199.22102.469.8911.33
ATUSAltice USA,20200504A5.111.670.340.261.341.41
ATVIActivision B20200504A2.451.200.760.620.440.58
ATXIAvenue Thera20200504A135.8552.9835.4330.7518.6422.34
AUBAtlantic Uni20200504A28.808.884.336.394.512.48
AUBNAuburn Natio20200504A513.69123.56157.87-5.31-6.18127.36
AUDCAudioCodes L20200504A23.638.461.852.846.115.62
AUGAuryn Resour20200504A116.2942.0946.9140.86-4.861.32
AUMNGolden Miner20200504A55.1741.1930.6633.079.678.21
AUPHAurinia Phar20200504A17.196.712.752.513.954.20
AUSFGlobal X Ada20200504ETF37.1011.8811.8512.090.03-0.20
AUTOAutoWeb, Inc20200504A241.1390.8555.3475.6618.8614.73
AUYYamana Gold,20200504A20.369.082.453.526.635.56
AVAAvista Corpo20200504A14.864.870.850.732.804.13
AVAVAeroVironmen20200504A38.269.602.412.766.426.28
AVBAvalonBay Co20200504A12.403.901.181.692.712.21
AVCOAvalon Globo20200504A93.9857.6224.6926.1334.9132.25
AVCTAmerican Vir20200504A125.7645.3036.7533.409.2311.91
AVDAmerican Van20200504A47.7912.833.373.559.329.29
AVDEAvantis Inte20200504ETF29.459.455.025.114.454.35
AVDVAvantis Inte20200504ETF38.6718.297.0717.8111.320.47
AVEMAvantis Emer20200504ETF25.3711.791.892.259.629.56
AVEOAVEO Pharmac20200504A58.9219.115.228.1612.8710.96
AVGOBroadcom Inc20200504A9.392.931.751.851.181.08
AVGRAvinger, Inc20200504A74.2455.9636.1243.727.7012.22
AVIDAvid Technol20200504A20.3512.14-2.163.0314.009.15
AVLRAvalara, Inc20200504A31.777.083.634.002.843.07
AVNSAvanos Medic20200504A28.666.372.092.964.113.40
AVNWAviat Networ20200504A427.7883.7358.7272.7313.8611.12
AVROAVROBIO, Inc20200504A119.2524.1716.0816.345.577.83
AVTAvnet, Inc.20200504A12.274.780.530.122.134.62
AVTRAvantor, Inc20200504A14.564.212.041.392.162.82
AVUSAvantis U.S.20200504ETF14.755.395.295.120.100.27
AVUVAvantis U.S.20200504ETF30.7410.379.359.691.010.67
AVXLAnavex Life20200504A69.5333.0120.1721.1812.1511.83
AVYAvery Dennis20200504A18.294.471.521.842.952.63
AVYAAvaya Holdin20200504A17.447.251.832.135.335.13
AWAYETFMG Travel20200504ETF63.3637.1436.6936.940.440.20
AWIArmstrong Wo20200504A19.054.651.351.933.072.72
AWKAmerican Wat20200504A11.403.243.242.370.000.87
AWRAmerican Sta20200504A24.1513.852.222.193.6011.59
AWREAware Inc20200504A299.84113.9871.5185.0129.1228.65
AWTMAware Ultra-20200504ETF5.111.14-0.651.141.790.00
AWXAvalon Holdi20200504A218.6242.3536.2142.350.000.00
AXAxos Financi20200504A29.237.742.873.274.874.47
AXASAbraxas Petr20200504A22.5720.3510.5514.377.836.00
AXDXAccelerate D20200504A49.2818.085.837.598.2310.45
AXEAnixter Inte20200504A11.522.900.851.282.051.61
AXGNAxogen, Inc.20200504A58.7712.354.015.078.277.30
AXGTAxovant Gene20200504A126.1736.7723.8650.658.71-14.01
AXJLWisdomTree A20200504ETF52.1534.6215.7015.7018.9918.99
AXLAmerican Axl20200504A26.1513.031.325.179.717.86
AXLAAxcella Heal20200504A384.46194.9787.28104.4114.6183.79
AXNXAxonics Modu20200504A69.3837.6127.4128.2910.539.71
AXPAmerican Exp20200504A3.651.710.991.230.710.47
AXRAMREP Corpor20200504A416.88158.14119.19118.7339.5940.04
AXSAxis Capital20200504A15.014.000.981.572.292.43
AXSMAxsome Thera20200504A32.099.403.564.905.834.50
AXTAAxalta Coati20200504A8.958.995.686.603.342.42
AXTIAXT Inc20200504A33.7013.541.913.488.5210.06
AXUAlexco Resou20200504A61.8924.6115.0110.038.6614.58
AYAtlantica Yi20200504A21.848.223.383.674.864.56
AYIAcuity Brand20200504A21.226.281.531.964.684.32
AYTUAytu BioScie20200504A65.0335.9620.6222.817.3913.09
AYXAlteryx, Inc20200504A16.674.801.462.463.332.34
AZOAutoZone, In20200504A27.727.183.353.773.783.27
AZPNAspen Techno20200504A18.894.13-0.551.684.692.45
AZREAzure Power20200504A764.87198.95213.46182.21-7.1316.64
AZRXAzurRx BioPh20200504A172.7073.6575.0271.62-0.692.06
AZZAZZ Inc.20200504A34.0710.571.665.737.184.83
BBarnes Group20200504A34.796.992.032.774.944.22
BABoeing Compa20200504A5.032.120.840.951.281.18
BABInvesco Taxa20200504ETF7.342.321.711.730.600.58
BACBank of Amer20200504A4.422.331.572.080.760.25
BAHBooz Allen H20200504A10.124.303.113.131.191.17
BALiPath Series20200504ETN84.6936.7630.1333.614.343.13
BAMBrookfield A20200504A4.871.910.530.521.381.39
BANCBanc of Cali20200504A33.5012.114.565.027.507.10
BANDBandwidth In20200504A30.066.792.953.323.783.47
BANFBancfirst Co20200504A59.418.714.156.954.531.76
BANRBanner Corp.20200504A35.4812.232.797.414.804.82
BANXStoneCastle20200504A260.7593.6696.2689.550.214.08
BAPCredicorp LT20200504A23.386.191.561.984.624.21
BAPRInnovator S&20200504ETF54.6821.4820.6820.680.800.80
BASIBioanalytica20200504A253.1773.6245.9545.9527.9627.96
BATLBattalion Oi20200504A451.47144.43106.94130.4425.8314.01
BATR AALiberty Medi20200504A50.6135.4224.3838.806.58-3.50
BATR KKLiberty Medi20200504A49.9424.0012.0113.6212.0610.48
BATTAmplify Adva20200504ETF61.2716.6218.1315.11-1.501.50
BAUGInnovator S&20200504ETF79.1419.9619.9519.480.010.48
BAXBaxter Inter20200504A5.331.772.370.27-0.601.50
BBBlackBerry L20200504A23.7311.751.123.978.997.78
BBAXJPMorgan Bet20200504ETF14.114.032.993.531.040.50
BBBYBed Bath & B20200504A17.267.313.942.833.354.48
BBCVirtus LifeS20200504ETF88.5825.7421.4220.861.134.87
BBCAJPMorgan Bet20200504ETF13.963.802.782.951.020.85
BBCPConcrete Pum20200504A47.8645.8514.9429.413.7316.05
BBDCBarings BDC,20200504A41.9747.097.5034.467.3212.30
BBEUJPMorgan Bet20200504ETF6.761.731.341.150.390.58
BBGIBeasley Broa20200504A428.48275.27189.39219.59-57.3749.49
BBHVanEck Vecto20200504ETF9.367.152.582.714.594.46
BBIBrickell Bio20200504A329.45146.69127.53110.7227.1636.06
BBINJPMorgan Bet20200504ETF21.542.46-1.100.423.562.04
BBIOBridgeBio Ph20200504A64.2028.186.819.9621.0518.77
BBJPJPMorgan Bet20200504ETF9.833.493.443.150.050.34
BBPVirtus LifeS20200504ETF37.6932.246.7028.522.473.71
BBQBBQ Holdings20200504A280.5175.0664.1057.6212.5417.44
BBREJPMorgan Bet20200504ETF9.786.623.113.843.532.80
BBSAJPMorgan Bet20200504ETF43.8625.1625.0325.030.130.13
BBSIBarrett Busi20200504A82.8423.3810.599.5011.6713.88
BBUBrookfield B20200504A70.1324.8411.3013.9913.5410.87
BBUSJPMorgan Bet20200504ETF4.012.400.830.661.571.74
BBWBuild-A-Bear20200504A76.5442.1535.6833.736.308.36
BBXBBX Capital20200504A133.7835.2523.1040.582.50-5.46
BBYBest Buy Com20200504A7.362.951.191.131.761.82
BCBrunswick Co20200504A18.737.572.322.392.945.16
BCBPBCB Bancorp20200504A59.4722.475.037.1717.5415.46
BCCBoise Cascad20200504A33.4512.373.146.323.716.03
BCDAberdeen Sta20200504ETF132.0141.30-1.5223.1543.2518.35
BCDABioCardia, I20200504A719.24604.09523.99523.3180.3882.00
BCEBCE, Inc.20200504A2.811.271.210.950.060.32
BCEIBONANZA CREE20200504A54.6911.735.135.255.876.48
BCELAtreca, Inc.20200504A154.7038.0619.9320.5114.5317.58
BCIAberdeen Sta20200504ETF53.4429.0329.2924.27-0.834.75
BCLIBrainstorm C20200504A43.5314.2110.9613.122.421.08
BCMiPath Pure B20200504ETN116.3835.1035.1035.100.000.00
BCMLBayCom Corp20200504A312.6192.8891.1485.550.617.21
BCOThe Brink's20200504A25.384.431.792.182.602.25
BCOMB Communicat20200504A682.06119.40118.9337.4226.2581.09
BCORBlucora, Inc20200504A26.6510.932.823.088.127.92
BCOVBrightcove,20200504A37.0321.099.7712.5210.918.61
BCOW1895 Bancorp20200504A606.06
BCPCBalchem Corp20200504A59.0015.196.037.808.567.40
BCRXBioCryst Pha20200504A27.1911.593.465.617.875.96
BCSFBain Capital20200504A83.5733.6720.2515.4111.9718.31
BCTFBancorp 34,20200504A1055.07411.75411.75411.750.000.00
BDCBelden Inc.20200504A26.945.130.401.304.673.83
BDCSUBS AG Excha20200504ETN110.8763.3259.3849.375.7715.71
BDCYETRACS 2xMon20200504ETN204.3149.6241.1542.7214.296.88
BDCZETRACS Wells20200504ETN77.3914.4912.5612.311.932.18
BDECInnovator S&20200504ETF65.0823.8522.0024.041.18-0.19
BDGEBridge Banco20200504A82.5535.130.8914.8733.8320.59
BDLFlanigan's E20200504A520.12146.95137.22144.0110.392.85
BDNBrandywine R20200504A11.464.022.112.001.912.01
BDRBlonder Tong20200504A370.77157.3159.3876.1722.9679.88
BDSIBioDelivery20200504A23.429.961.373.578.576.38
BDTXBlack Diamon20200504A167.4086.0525.9117.7267.2971.29
BDXBecton, Dick20200504A8.792.401.231.381.171.02
BEBloom Energy20200504A30.2512.553.776.518.646.04
BEAMBeam Therape20200504A152.6849.3532.8632.7314.8516.76
BEATBioTelemetry20200504A28.786.510.661.135.825.39
BECNBeacon Roofi20200504A32.5015.682.514.823.7310.66
BELF AABel Fuse Inc20200504A1136.91321.03312.35312.358.818.81
BELF BBBel Fuse Inc20200504A71.5243.8812.5415.1818.0128.13
BENFranklin Res20200504A6.082.580.290.442.292.14
BEPBrookfield R20200504A18.945.570.852.454.713.12
BERYBerry Global20200504A10.832.761.351.561.401.20
BF AABrown-Forman20200504A52.1014.6911.1412.483.552.21
BF BBBrown-Forman20200504A9.812.580.570.552.002.02
BFAMBRIGHT HORIZ20200504A23.793.900.230.453.673.46
BFCBank First C20200504A293.2464.3133.8729.3330.6735.31
BFEBInnovator S&20200504ETF79.8527.7826.1828.121.61-0.34
BFINBankFinancia20200504A161.6036.9823.0030.2812.456.73
BFITGlobal X Hea20200504ETF42.9228.0826.3527.221.740.86
BFORBarron's 40020200504ETF25.637.877.156.860.721.01
BFSSaul Centers20200504A229.3465.7444.9248.2715.2017.66
BFSTBusiness Fir20200504A224.52135.52-3.60-2.69175.42154.76
BFYTBenefytt Tec20200504A69.3217.8311.4510.995.926.84
BGBunge Limite20200504A8.852.940.671.012.271.94
BGCPBGC Partners20200504A36.5616.665.965.2210.5111.46
BGFVBig 5 Sporti20200504A102.0347.2022.7335.8122.4311.43
BGGBriggs & Str20200504A46.0928.4310.079.596.6918.56
BGIBirks Group20200504A136.7220.9720.9820.98-0.02-0.02
BGRNiShares Glob20200504ETF29.9014.9616.4914.89-1.540.07
BGSB&G Foods, I20200504A10.888.048.156.10-0.681.94
BGSFBG Staffing20200504A149.47139.5496.64119.3214.7819.93
BHBiglari Hold20200504A254.8357.8749.2636.774.9220.95
BH AABiglari Hold20200504A70.7726.5021.3226.65-0.61-0.15
BHATBlue Hat Int20200504A196.1494.4675.3555.7920.9838.71
BHBBar Harbor B20200504A294.1891.2164.7974.3422.2917.53
BHCBausch Healt20200504A7.983.600.651.002.112.59
BHEBenchmark El20200504A27.836.443.961.882.384.56
BHFBrighthouse20200504A18.426.833.343.823.433.02
BHLBBerkshire Hi20200504A32.936.602.643.183.873.42
BHRBraemar Hote20200504A75.7028.5527.9416.110.3412.42
BHTGBioHiTech Gl20200504A368.72113.33-38.70-23.59210.50138.40
BHVNBiohaven Pha20200504A37.918.454.435.753.782.70
BIBProShares Ul20200504ETF7.003.680.911.182.772.49
BIBLInspire 10020200504ETF45.0629.5227.4427.442.102.11
BICKFirst Trust20200504ETF116.7342.7039.7939.792.912.91
BIGBig Lots, In20200504A12.307.305.103.622.213.67
BIIBBiogen Inc.20200504A7.943.320.541.201.862.12
BILSPDR Bloombe20200504ETF1.090.420.390.390.030.03
BILLBill.com Hol20200504A69.1317.629.9412.295.405.33
BIMIBOQI Interna20200504A78.5632.9515.6816.1616.9016.88
BIOBio-Rad Labo20200504A47.2711.035.936.144.774.73
BIO BBBio-Rad Labo20200504A63.4223.0523.9223.92-0.88-0.88
BIOCBiocept, Inc20200504A41.5829.4625.6621.802.497.68
BIOLBiolase, Inc20200504A85.6475.3369.3573.797.031.55
BIOXBioceres Cro20200504A229.53127.4470.9438.6544.7588.11
BIPBrookfield I20200504A9.893.344.482.66-1.170.69
BIPCBrookfield I20200504A28.518.336.947.151.391.18
BISProShares Ul20200504ETF11.549.758.797.690.952.10
BIVVanguard Int20200504ETF2.201.151.061.050.090.09
BIZDVanEck Vecto20200504ETF52.1417.4716.0315.071.232.41
BJBJs Wholesal20200504A13.203.641.111.621.682.02
BJANInnovator S&20200504ETF65.5718.8418.5218.430.320.41
BJKVanEck Vecto20200504ETF69.0018.2613.3613.064.925.22
BJRIBJ's Restaur20200504A30.4014.119.689.604.124.53
BJULInnovator S&20200504ETF27.7012.1812.1812.180.000.00
BJUNInnovator S&20200504ETF66.1610.109.9610.030.140.07
BKBank of New20200504A3.061.560.450.751.110.81
BKCCBlackRock Ca20200504A65.4622.7113.058.679.5714.09
BKDBrookdale Se20200504A34.4112.876.368.236.464.64
BKEThe Buckle,20200504A26.729.543.853.085.646.49
BKEPBlueknight E20200504A181.05153.38141.68143.1810.6510.55
BKFiShares MSCI20200504ETF20.387.277.017.40-0.01-0.13
BKHBlack Hills20200504A16.563.890.701.133.182.76
BKIBlack Knight20200504A14.671.890.700.961.180.93
BKLNInvesco Seni20200504ETF5.062.851.231.421.631.43
BKNGBooking Hold20200504A15.844.951.822.562.621.81
BKRBaker Hughes20200504A7.899.740.746.013.283.74
BKSCBank of Sout20200504A756.03172.09170.86143.68-9.8327.91
BKTIBK Technolog20200504A318.21145.1226.3611.78129.38138.30
BKUBankunited,20200504A16.443.810.981.202.692.62
BKYIBIO-key Inte20200504A152.4775.0265.7160.106.1014.80
BLBlackLine, I20200504A19.313.881.701.892.151.99
BLBDBlue Bird Co20200504A49.0418.988.8212.059.377.01
BLCMBellicum Pha20200504A102.6647.7833.1633.3815.5714.80
BLCNReality Shar20200504ETF65.9820.7222.2022.20-1.49-1.49
BLDTopBuild Cor20200504A29.636.883.893.812.703.07
BLDPBallard Powe20200504A11.4510.296.392.213.908.12
BLDRBuilders Fir20200504A16.538.261.775.436.532.83
BLESInspire Glob20200504ETF37.3510.169.899.80-0.180.36
BLFSBioLife Solu20200504A67.9830.847.791.719.9728.62
BLHYVirtus Newfl20200504ETF373.69129.81129.81129.810.000.00
BLINBridgeline D20200504A230.0783.9969.0462.777.5821.07
BLKBlackrock, I20200504A15.753.552.012.261.541.29
BLKBBlackbaud, I20200504A37.176.504.394.221.952.28
BLLBall Corpora20200504A7.142.141.230.980.911.16
BLMNBloomin' Bra20200504A14.6916.61-3.204.6219.5612.09
BLNKBlink Chargi20200504A97.9131.9826.9426.884.965.12
BLOKAmplify Tran20200504ETF23.8318.931.793.1317.2115.88
BLPHBellerophon20200504A67.6721.0211.828.837.3212.18
BLUBELLUS Healt20200504A52.2414.090.890.6112.5213.47
BLUEbluebird bio20200504A21.237.421.571.935.025.48
BLVVanguard Lon20200504ETF11.954.863.664.141.210.72
BLXBanco Latino20200504A40.6912.785.546.316.776.48
BMARInnovator S&20200504ETF27.966.646.256.180.380.46
BMCHBMC Stock Ho20200504A31.1817.102.9912.074.085.00
BMIBadger Meter20200504A33.3210.364.654.175.686.19
BMLPDorsey Wrigh20200504ETF123.96247.26240.30256.65-9.81-9.63
BMOBank of Mont20200504A4.133.001.561.361.431.65
BMRABIOMERICA IN20200504A48.8817.325.655.4711.5311.91
BMRCBank of Mari20200504A196.4065.3652.5348.1414.0117.28
BMRNBioMarin Pha20200504A9.985.71-0.130.415.875.33
BMTCBryn Mawr Ba20200504A86.2321.7113.3314.376.737.35
BMYBristol-Myer20200504A1.891.04-0.190.941.230.11
BNDVanguard Tot20200504ETF1.161.831.611.660.220.17
BNDCFlexShares C20200504ETF97.545.645.645.640.000.00
BNDWVanguard Tot20200504ETF7.013.493.553.38-0.060.11
BNDXVanguard Tot20200504ETF1.760.890.390.820.490.06
BNEDBarnes & Nob20200504A82.4137.8415.7311.6322.5626.30
BNFTBenefitfocus20200504A35.7411.932.693.778.918.18
BNGOBionano Geno20200504A63.3961.5726.9754.465.997.21
BNKDMicroSectors20200504ETN64.5038.4629.7033.656.884.82
BNKOMicroSectors20200504ETN235.49
BNKUMicroSectors20200504ETN57.7932.7431.0730.171.262.57
BNKZMicroSectors20200504ETN44.3618.4218.4218.420.000.00
BNOVInnovator S&20200504ETF50.0835.1916.3618.9918.7916.17
BNSBank of Nova20200504A2.973.452.992.600.470.86
BNSOBonso Electr20200504A740.529.809.809.800.000.00
BOCHBank of Comm20200504A96.5850.1910.98-2.4026.3052.36
BOCTInnovator S&20200504ETF92.5723.2323.7723.73-0.54-0.50
BOHBank of Hawa20200504A25.347.413.784.363.633.05
BOKFBOK Financia20200504A30.658.302.162.313.565.95
BOMNBoston Omaha20200504A69.4022.7110.2910.008.9812.72
BONDPIMCO Active20200504ETF5.252.031.051.030.980.99
BOOMDMC Global I20200504A73.3017.828.899.008.208.82
BOOTBoot Barn Ho20200504A23.666.622.693.703.702.92
BORRBorr Drillin20200504A58.7034.2817.8621.2213.4813.12
BOSCB.O.S. Bette20200504A167.7251.2926.8225.149.7725.75
BOSSGlobal X Fou20200504ETF39.945.545.545.540.000.00
BOTJBank of the20200504A71.2752.61-3.400.1248.1652.34
BOTZGlobal X Fun20200504ETF5.327.333.894.503.462.85
BOUTInnovator IB20200504ETF130.80225.778.9011.26241.39223.73
BOXBOX, INC.20200504A8.993.570.450.813.122.77
BOXLBoxlight Cor20200504A174.6073.2161.3763.088.0110.17
BPFHBoston Priva20200504A22.328.541.290.936.837.62
BPMCBlueprint Me20200504A40.028.323.824.744.403.60
BPMPBP Midstream20200504A62.6714.497.375.865.808.64
BPMXBioPharmX Co20200504A69.1534.5329.6829.074.565.46
BPOPPopular Inc20200504A12.264.791.472.251.882.54
BPRNThe Bank of20200504A228.9980.1787.2575.94-2.144.22
BPTBP Prudhoe B20200504A74.4620.6014.0012.994.607.64
BPTHBio-Path Hol20200504A98.9840.1531.6931.368.038.81
BPYBrookfield P20200504A12.167.742.064.423.363.32
BPYUBrookfield P20200504A28.0410.344.769.652.570.67
BRBroadridge F20200504A8.622.951.561.581.381.37
BRBRBellRing Bra20200504A50.6818.1722.3118.51-4.29-0.34
BRBSBlue Ridge B20200504A213.6570.6821.4832.3649.6438.74
BRCBrady Corpor20200504A29.999.156.677.372.451.77
BREWCraft Brew A20200504A20.6514.502.764.602.869.59
BRFVanEck Vecto20200504ETF95.1839.0735.5036.043.513.05
BRGBluerock Res20200504A54.7438.4510.7038.567.03-0.20
BRIDBridgford Fo20200504A849.26281.27283.84249.8916.1332.09
BRK AABerkshire Ha20200504A0.000.010.010.00
BRK BBBERKSHIRE HA20200504A2.551.302.250.42-0.940.88
BRKLBrookline Ba20200504A20.066.883.383.123.493.76
BRKRBruker Corpo20200504A14.384.661.091.353.523.32
BRKSBrooks Autom20200504A17.196.320.061.894.234.44
BRMKBroadmark Re20200504A38.889.055.527.033.252.03
BRNBarnwell Ind20200504A246.11101.5764.5674.5838.7127.25
BROBrown & Brow20200504A6.081.700.700.640.991.06
BROGBrooge Energ20200504A234.0445.1727.4127.8515.9917.37
BRPBRP Group, I20200504A115.8830.3216.0221.516.858.72
BRPABig Rock Par20200504A515.89344.14344.14344.140.000.00
BRQSBorqs Techno20200504A270.04157.26106.79106.2545.8451.69
BRTBRT Apartmen20200504A108.7435.4723.9528.547.836.90
BRXBRIXMOR PROP20200504A10.274.321.912.192.412.14
BRYBerry Corpor20200504A60.2832.832.152.7531.4930.41
BRZUDirexion Dai20200504ETF11.556.083.664.061.992.02
BSAEInvesco Bull20200504ETF62.0223.6723.6723.670.000.00
BSBEInvesco Bull20200504ETF61.7511.2911.2911.290.000.00
BSBKBogota Finan20200504A324.9480.1375.2547.373.4132.82
BSCEInvesco Bull20200504ETF61.8622.6522.6522.650.000.00
BSCKInvesco Bull20200504ETF8.604.244.444.15-0.210.09
BSCLInvesco Bull20200504ETF7.954.974.954.960.020.01
BSCMInvesco Bull20200504ETF7.643.693.653.670.040.02
BSCNInvesco Bull20200504ETF12.394.354.214.200.140.14
BSCOInvesco Bull20200504ETF30.057.977.907.930.070.04
BSCPInvesco Bull20200504ETF15.954.874.975.30-0.10-0.43
BSCQInvesco Bull20200504ETF29.579.598.869.350.730.24
BSCRInvesco Bull20200504ETF36.957.277.167.08-0.090.19
BSCSInvesco Bull20200504ETF29.487.437.517.48-0.08-0.04
BSCTInvesco Bull20200504ETF26.222.622.622.620.000.00
BSDEInvesco Bull20200504ETF180.2361.1461.1461.140.000.00
BSEPInnovator S&20200504ETF53.4020.1920.1920.190.000.00
BSETBassett Furn20200504A83.1328.0017.9814.525.0813.40
BSGMBioSig Techn20200504A110.5732.3021.9521.518.1710.81
BSIGBrightSphere20200504A28.288.153.214.244.943.90
BSJKInvesco Bull20200504ETF8.8318.621.351.7317.4417.06
BSJLInvesco Bull20200504ETF17.1814.917.037.348.047.72
BSJMInvesco Bull20200504ETF14.2427.8113.5313.5915.7515.69
BSJNInvesco Bull20200504ETF20.997.574.996.492.591.09
BSJOInvesco Bull20200504ETF24.146.855.216.181.630.67
BSJPInvesco Bull20200504ETF18.713.954.784.68-0.83-0.73
BSJQInvesco Bull20200504ETF55.2317.3713.6113.623.763.75
BSJRInvesco Bull20200504ETF42.223.6520.4520.45-16.81-16.81
BSMBlack Stone20200504A48.9915.035.966.498.578.54
BSMLInvesco Bull20200504ETF99.9250.2349.0649.571.160.66
BSMMInvesco Bull20200504ETF100.5543.3142.0342.031.281.28
BSMNInvesco Bull20200504ETF100.3949.9849.9149.910.070.07
BSMOInvesco Bull20200504ETF86.6237.9136.1136.821.791.08
BSMPInvesco Bull20200504ETF91.2722.1222.1222.120.000.00
BSMQInvesco Bull20200504ETF88.4639.6539.6539.650.000.00
BSMRInvesco Bull20200504ETF90.0140.5340.5340.530.000.00
BSMSInvesco Bull20200504ETF97.0745.3045.3045.300.000.00
BSMTInvesco Bull20200504ETF99.3643.4943.4943.490.000.00
BSQRBSQUARE Corp20200504A521.22151.29165.1057.3415.5593.34
BSRRSierra Banco20200504A162.6653.6341.9348.054.555.56
BSTCBioSpecifics20200504A158.9235.7031.0628.503.757.20
BSVVanguard Sho20200504ETF1.410.650.500.610.140.04
BSVNBank7 Corp.20200504A492.02152.38125.73103.2627.6848.89
BSXBoston Scien20200504A2.982.101.101.381.000.73
BTAIBioXcel Ther20200504A78.6521.7811.7112.478.779.31
BTALAGFiQ U.S. M20200504ETF30.1120.1618.7619.041.141.12
BTEBaytex Energ20200504A34.1525.9822.1322.072.963.93
BTECPrincipal He20200504ETF87.5821.3311.969.091.6812.19
BTGB2Gold Corp.20200504A19.069.544.724.504.835.05
BTNBallantyne S20200504A390.53147.27150.65144.96-2.062.32
BTUPeabody Ener20200504A37.5025.676.186.8219.7419.05
BTYSiPath Series20200504ETF45.68
BUGGlobal X Cyb20200504ETF79.2644.3444.2541.220.093.09
BULPacer US Cas20200504ETF53.1014.4816.8215.85-2.33-1.37
BURLBURLINGTON S20200504A21.975.141.621.372.963.34
BUSEFirst Busey20200504A39.2316.404.73-0.713.3416.71
BUYUSCF SummerH20200504ETF183.3661.1231.8431.8429.6829.68
BUYZFranklin Dis20200504ETF445.61
BVBrightView H20200504A73.1615.174.486.5410.388.64
BVALBrand Value20200504ETF25.9931.3930.8024.280.597.14
BVSNBroadvision20200504A238.11111.9668.0268.465.2042.45
BWBabcock & Wi20200504A167.0269.6859.3362.118.457.55
BWABorgWarner I20200504A6.453.160.970.441.112.71
BWBBridgewater20200504A131.2351.1823.4418.6124.0533.13
BWENBroadwind En20200504A178.5169.1643.6215.7913.6352.86
BWFGBankwell Fin20200504A212.19173.8590.88130.1487.3346.34
BWL AABowl America20200504A422.8296.9296.9397.80-0.96-0.89
BWXSPDR Bloombe20200504ETF8.9717.722.994.17-0.3413.25
BWXTBWX Technolo20200504A16.803.420.652.052.761.36
BWZSPDR Bloombe20200504ETF53.9113.9513.7513.780.190.17
BXThe Blacksto20200504A5.651.870.130.011.751.86
BXCBlueLinx Hol20200504A93.4933.4716.9816.5514.6417.06
BXGBluegreen Va20200504A74.5038.0823.1025.7414.9812.43
BXMTBlackstone M20200504A12.975.632.132.553.503.09
BXPBoston Prope20200504A13.594.102.192.321.911.78
BXRXBaudax Bio,20200504A55.5620.2812.2012.487.767.81
BXSBancorpSouth20200504A19.094.752.412.832.331.92
BYByline Banco20200504A51.6311.260.721.4510.289.82
BYDBoyd Gaming20200504A14.654.850.081.344.703.51
BYFCBroadway Fin20200504A835.36433.77403.66391.720.2038.83
BYLDiShares Yiel20200504ETF31.1111.6810.5110.511.161.16
BYNDBeyond Meat,20200504A17.435.953.113.432.842.52
BYSIBeyondSpring20200504A146.5547.1733.3031.108.0815.87
BZHBeazer Homes20200504A42.9412.895.876.275.826.67
BZQProShares Ul20200504ETF10.863.613.133.210.480.41
CCitigroup In20200504A2.383.993.623.880.380.12
CAAPCorporacion20200504A64.3021.9916.3617.865.054.14
CAASChina Automo20200504A286.5787.6488.6085.010.002.62
CABACabaletta Bi20200504A159.7442.0320.6917.6520.7524.47
CABOCable One, I20200504A0.573.511.415.870.010.24
CACCamden Natio20200504A79.7616.888.337.915.708.93
CACCCredit Accep20200504A57.7214.227.256.976.027.13
CACGClearBridge20200504ETF51.1818.1818.1818.180.000.00
CACICACI INTERNA20200504A31.807.573.204.134.293.44
CADECadence Banc20200504A18.2312.994.477.432.865.53
CAECAE INC20200504A10.465.265.055.880.19-0.60
CAGConagra Bran20200504A4.972.440.941.641.500.80
CAHCardinal Hea20200504A4.442.680.890.861.791.82
CAICAI Internat20200504A101.3433.9623.3125.246.408.69
CAKECheesecake F20200504A10.013.771.211.212.562.56
CALCaleres Inc20200504A27.4610.853.003.827.597.07
CALACalithera Bi20200504A47.0413.615.114.888.288.75
CALBCalifornia B20200504A1328.40173.75169.90147.88-3.1224.71
CALFPacer US Sma20200504ETF22.1912.596.6312.060.710.53
CALMCal-Maine Fo20200504A18.245.082.262.312.822.78
CALXCALIX, INC.20200504A25.947.862.921.524.466.34
CAMPCalAmp Corp.20200504A33.1121.8510.2314.1010.617.78
CAMTCamtek Ltd20200504A33.8212.204.374.237.797.98
CAPEiPath Shille20200504ETN115.4517.7013.3011.243.766.44
CAPLCrossAmerica20200504A198.0053.7536.4130.2712.0023.47
CAPRCapricor The20200504A37.5318.219.5412.096.506.13
CARAvis Budget20200504A19.326.68-0.910.546.645.33
CARACara Therape20200504A29.278.152.422.415.615.74
CARECARTER BANK20200504A128.4545.9437.3720.56-0.0525.25
CARGCarGurus, In20200504A14.834.13-0.591.694.682.44
CARRCarrier Glob20200504A8.218.595.415.510.893.07
CARSCars.com Inc20200504A23.458.684.393.614.245.08
CARVCarver Banco20200504A672.90104.9775.9491.3731.7013.83
CARZFirst Trust20200504ETF89.3624.076.166.5417.8817.50
CASACasa Systems20200504A48.0120.057.468.066.8511.90
CASHMeta Financi20200504A42.6610.002.624.356.165.64
CASICASI Pharmac20200504A85.2034.7424.5913.678.3121.01
CASSCass Informa20200504A74.3920.639.8412.489.478.15
CASYCasey's Gene20200504A29.205.811.501.503.743.87
CATCaterpillar20200504A4.032.190.71-0.041.482.23
CATBCatabasis Ph20200504A62.2927.0210.5115.5911.4311.43
CATCCAMBRIDGE BA20200504A362.9872.4870.5963.304.049.12
CATHGlobal X S&P20200504ETF10.015.531.623.311.792.21
CATMCardtronics20200504A30.498.662.714.595.674.05
CATOCATO CORP20200504A75.3228.0314.4916.139.8811.91
CATSCatasys Inc.20200504A58.3120.415.185.7014.6114.81
CATYCathay Gener20200504A21.078.081.411.666.346.51
CBChubb Limite20200504A6.582.380.750.271.112.11
CBANColony Bankc20200504A749.80323.99303.68317.0911.387.06
CBATCBAK Energy20200504A365.57193.84169.01168.1526.2228.16
CBAYCymabay Ther20200504A59.6723.1718.0414.604.138.55
CBBCincinnati B20200504A7.883.561.901.861.661.70
CBFVCB Financial20200504A342.4177.8777.0774.26-0.933.57
CBIOCatalyst Bio20200504A80.1121.006.166.3812.1714.60
CBLCBL& Associa20200504A79.74113.7880.3098.8636.6215.57
CBLICleveland Bi20200504A149.0061.6352.2239.3211.8422.30
CBMBCBM Bancorp,20200504A417.99342.23374.36334.400.007.36
CBMGCellular Bio20200504A65.2122.3912.2912.698.629.72
CBNKCapital Banc20200504A561.39172.10160.30156.06-0.0815.74
CBOECboe Global20200504A12.162.861.831.941.030.92
CBONVanEck Vecto20200504ETF140.8162.854.47-0.1710.7162.42
CBPOChina Biolog20200504A31.608.733.353.755.384.99
CBRECBRE GROUP,20200504A7.672.460.35-0.421.502.88
CBRLCracker Barr20200504A28.848.342.043.966.134.38
CBSHCommerce Ban20200504A15.2711.733.453.838.508.11
CBTCabot Corpor20200504A29.789.442.8510.483.59-1.07
CBTXCBTX, Inc. C20200504A92.7619.354.974.9914.4015.04
CBUCommunity Ba20200504A20.485.561.771.693.013.86
CBZCBIZ, Inc.20200504A30.275.083.934.151.040.92
CCThe Chemours20200504A13.567.353.526.863.820.48
CCAPCrescent Cap20200504A605.7396.6797.0395.57-0.131.09
CCBCoastal Fina20200504A786.47189.94190.74200.78-0.38-11.13
CCBGCapital City20200504A114.2932.2018.7116.8610.5615.34
CCCClarivate An20200504A27.3815.392.742.5010.2313.03
CCCLChina Cerami20200504A311.30132.26102.0998.6032.3633.88
CCDCalamos Dyna20200504A35.4014.166.526.347.387.83
CCEPCoca-Cola Eu20200504A7.322.362.282.450.08-0.09
CCFChase Corpor20200504A199.6539.7831.6028.387.9211.42
CCHCollier Cree20200504A205.39123.01123.87122.620.000.39
CCICrown Castle20200504A7.102.290.890.621.401.67
CCJCameco Corpo20200504A9.424.120.310.593.803.52
CCKCrown Holdin20200504A12.302.370.430.441.761.93
CCLCarnival Cor20200504A7.383.754.442.31-0.731.45
CCLPCSI Compress20200504A81.8752.1932.1444.5010.537.63
CCMPCabot Microe20200504A32.126.393.063.283.183.11
CCNECNB Financia20200504A149.7245.5421.2623.0923.9622.50
CCOClear Channe20200504A14.8812.64-0.880.1111.8412.54
CCOICogent Commu20200504A28.897.722.933.594.694.12
CCORCore Alterna20200504ETF31.309.738.608.460.861.27
CCRCONSOL Coal20200504A284.18116.5397.9092.0022.5424.53
CCRCChina Custom20200504A527.93250.86230.18229.620.0018.39
CCRNCross Countr20200504A58.2415.206.319.498.565.69
CCSCENTURY COMM20200504A31.1911.865.416.066.235.82
CCXChurchill Ca20200504A107.0213.0110.2011.812.811.20
CCXIChemoCentryx20200504A46.5813.586.055.607.248.02
CCXXChurchill Ca20200504A68.5164.9965.0165.01-0.02-0.02
CDAYCeridian HCM20200504A23.685.01-0.342.035.352.99
CDCVictoryShare20200504ETF5.993.114.474.10-1.36-0.99
CDECoeur Mining20200504A24.699.503.192.136.307.37
CDEVCentennial R20200504A28.6415.129.4311.874.523.25
CDKCDK Global,20200504A17.426.283.673.802.612.49
CDLVictoryShare20200504ETF21.2433.1138.6438.58-5.50-5.44
CDLXCardlytics,20200504A49.3621.8815.1515.374.686.49
CDMOAvid Bioserv20200504A47.8811.772.472.049.079.76
CDNACareDx, Inc.20200504A33.168.000.930.666.687.34
CDNSCadence Desi20200504A5.003.161.091.302.081.88
CDORCondor Hospi20200504A178.4846.9635.8043.3211.093.65
CDRCedar Realty20200504A36.8614.506.497.607.676.91
CDTXCidara Thera20200504A72.5921.167.849.0112.3012.15
CDWCDW Corporat20200504A11.292.490.660.741.811.75
CDXCChromaDex Co20200504A40.1819.551.603.1416.9216.52
CDXSCodexis, Inc20200504A33.1510.1725.636.72-15.743.44
CDZICADIZ, Inc.20200504A43.618.223.232.954.755.27
CECelanese Cor20200504A13.444.491.631.902.872.60
CECECeco Environ20200504A64.5549.3015.1022.9736.9328.60
CEFSSaba Closed-20200504ETF43.2317.6617.1717.410.490.25
CEICamber Energ20200504A134.2950.6947.3641.144.709.57
CEIXCONSOL Energ20200504A35.7210.59-4.570.2714.5110.32
CELCellcom Isra20200504A85.2764.9841.1239.0926.4126.92
CELCCelcuity Inc20200504A984.04205.95234.7166.098.00137.06
CELHCelsius Hold20200504A59.9712.402.504.849.537.56
CELPCypress Envi20200504A252.3371.7874.8239.68-0.8131.83
CEMBiShares J.P.20200504ETF40.1715.8212.8412.882.972.93
CEMIChembio diag20200504A56.0021.1911.6610.769.2610.49
CENTCentral Gard20200504A43.8118.755.799.8212.349.03
CENT AACentral Gard20200504A29.1810.101.709.388.430.72
CENXCentury Alum20200504A27.4811.843.972.067.239.78
CEPUCentral Puer20200504A133.5149.4631.6035.8516.6013.68
CEQPCrestwood Eq20200504A26.1416.12-0.181.7716.1014.48
CERCCerecor Inc.20200504A101.8638.0823.2620.1914.1917.95
CERNCerner Corp20200504A4.261.850.030.411.811.44
CERSCerus Corp20200504A18.828.293.424.504.873.79
CETVCentral Euro20200504A25.4611.534.483.803.947.68
CETXCEMTREX INC.20200504A178.3874.4559.2958.3013.9416.23
CEVACEVA Inc.20200504A54.8931.644.1910.3028.0821.82
CEWWisdomTree20200504ETF63.0839.0739.0139.010.060.06
CEYVictoryShare20200504ETF38.3310.3310.5910.59-0.26-0.26
CEZVictoryShare20200504ETF28.702.392.262.390.130.00
CFCF Industrie20200504A10.034.371.701.782.672.59
CFAVictoryShare20200504ETF12.082.872.652.780.220.10
CFBCrossFirst B20200504A148.9135.1026.0924.036.1611.08
CFBICommunity Fi20200504A1036.65401.11401.00400.970.000.14
CFBKCentral Fede20200504A451.1399.0094.5494.354.464.64
CFFACF Finance A20200504A21.7910.0710.5610.57-0.50-0.50
CFFIC&F Financia20200504A600.86109.81103.59101.074.938.82
CFFNCapitol Fede20200504A15.9314.062.477.0612.027.26
CFGCitizens Fin20200504A4.962.220.991.141.231.07
CFMSConformis, I20200504A137.0968.7749.0540.718.4127.80
CFOVictoryShare20200504ETF8.812.733.343.26-0.61-0.53
CFRCullen/Frost20200504A20.636.652.713.773.852.88
CFRXContraFect C20200504A195.0851.8725.7523.6224.9128.25
CFXColfax Corpo20200504A12.604.472.582.811.861.66
CGThe Carlyle20200504A7.855.69-0.410.896.204.88
CGACHINA GREEN20200504A360.49118.45116.17116.172.312.31
CGBDTCG BDC, Inc20200504A35.3115.868.436.675.649.33
CGCCanopy Growt20200504A11.145.491.323.114.172.38
CGENCompugen Ltd20200504A23.688.384.804.983.563.40
CGIXCancer Genet20200504A128.9471.6044.5644.4318.9227.51
CGNXCognex Corp20200504A11.077.840.781.142.376.62
CGOCalamos Glob20200504A128.0027.3627.2727.090.090.27
CGWInvesco S&P20200504ETF16.028.377.2810.351.09-1.98
CHADDirexion Dai20200504ETF9.612.631.911.960.720.68
CHAPChaparral En20200504A61.0585.2552.4150.2334.7335.85
CHAUDirexion Dai20200504ETF11.213.552.542.501.011.05
CHCIComstock Hol20200504A401.39131.22115.31100.6324.8330.59
CHCOCity Holding20200504A54.7514.577.557.986.696.59
CHCTCommunity He20200504A64.5817.718.155.788.8111.95
CHDChurch & Dwi20200504A6.503.711.521.972.181.74
CHDNChurchill Do20200504A41.237.904.415.123.252.79
CHEChemed Corpo20200504A38.859.885.145.134.644.66
CHEFThe Chef's W20200504A27.699.273.983.795.015.48
CHEKCheck-Cap Lt20200504A53.2031.9224.5825.344.626.56
CHEPAGFiQ U.S. M20200504ETF152.81
CHFSCHF Solution20200504A84.4439.8532.2229.307.2510.57
CHGGCHEGG, INC.20200504A9.903.201.201.301.971.90
CHGXChange Finan20200504ETF46.6725.2525.3125.25-0.060.00
CHHChoice Hotel20200504A22.506.992.89-1.204.088.21
CHICalamos Conv20200504A21.1815.903.572.394.2313.38
CHICGlobal X MSC20200504ETF119.27118.40118.40118.400.000.00
CHIEGlobal X MSC20200504ETF314.1243.2534.9468.839.06-24.87
CHIHGlobal X MSC20200504ETF179.2396.95114.4996.95-17.470.00
CHIIGlobal X MSC20200504ETF284.6944.85-57.43-57.43103.36103.36
CHIKGlobal X MSC20200504ETF342.10138.67138.75138.70-0.05-0.03
CHILGlobal X MSC20200504ETF376.6760.2460.2460.240.000.00
CHIMGlobal X MSC20200504ETF265.2724.7324.7324.730.000.00
CHIQGlobal X MSC20200504ETF58.9216.5011.1310.615.355.89
CHIRGlobal X MSC20200504ETF154.4888.0240.8928.070.0059.03
CHISGlobal X MSC20200504ETF251.27106.4488.32105.4518.140.99
CHIUGlobal X MSC20200504ETF106.5218.8918.8918.890.000.00
CHIXGlobal X MSC20200504ETF23.116.796.456.450.340.34
CHKChesapeake E20200504A45.0721.5510.4612.2110.499.44
CHKPCheck Point20200504A9.554.352.002.102.352.25
CHMAChiasma, Inc20200504A45.9650.233.357.3610.5640.77
CHMGChemung Fina20200504A892.41154.07140.63137.2618.2617.15
CHMICHERRY HILL20200504A57.5016.753.39-2.6411.1419.37
CHNALoncar China20200504ETF53.7011.3010.7110.710.590.59
CHNGChange Healt20200504A14.569.553.822.234.637.31
CHNRChina Natura20200504A624.18244.17180.14180.1465.5965.59
CHPMCHP Merger C20200504A66.15
CHRACharah Solut20200504A448.25112.17105.21101.010.2411.11
CHRSCoherus BioS20200504A21.787.993.713.734.334.33
CHRWC.H. Robinso20200504A5.931.77-0.30-0.292.072.06
CHSChicos FAS,20200504A76.8033.7022.8023.8110.739.86
CHTRCharter Comm20200504A9.092.810.560.892.261.92
CHUYChuy's Holdi20200504A79.6219.779.498.327.3711.43
CHWCalamos Glob20200504A31.2915.984.298.0611.667.94
CHWYChewy, Inc.20200504A10.622.690.260.852.411.85
CHYCalamos Conv20200504A30.0925.138.459.4316.8915.91
CICIGNA Corpor20200504A10.424.520.653.392.091.13
CIACitizens, In20200504A59.9316.586.7911.669.084.92
CIBRFirst Trust20200504ETF16.015.525.315.400.200.12
CIDVictoryShare20200504ETF51.2338.5538.6738.67-0.12-0.12
CIDMCinedigm Cor20200504A476.97181.67158.24131.9634.5250.04
CIENCiena Corpor20200504A7.351.840.540.701.301.14
CIFSChina Intern20200504A488.97245.59238.55232.9113.7813.41
CIGIColliers Int20200504A44.2011.674.684.885.896.78
CIICCrescent Cap20200504A277.9215.4415.4415.440.000.00
CILVictoryShare20200504ETF52.3119.3119.3119.310.000.00
CIMChimera Inve20200504A13.469.601.242.358.397.27
CINFCincinnati F20200504A9.013.360.640.572.672.79
CINRCINER RESOUR20200504A191.4564.5162.1162.372.422.16
CIOCITY OFFICE20200504A22.468.282.962.635.305.68
CIRCIRCOR Inter20200504A74.7222.675.208.8312.3013.83
CITCIT Group In20200504A14.704.270.590.883.673.40
CIVBCivista Banc20200504A239.5056.3232.9524.5416.1331.51
CIXComp X Inter20200504A190.1463.7077.6237.971.9525.62
CIZVictoryShare20200504ETF49.3515.0114.9814.900.030.11
CIZNCitizens Hol20200504A395.26121.8092.8169.604.7350.85
CJJDChina Jo-Jo20200504A66.9128.3416.0514.7610.8513.64
CKHSeacor Holdi20200504A80.9722.8714.2214.097.498.78
CKPTCheckpoint T20200504A171.0560.4957.1147.653.5812.83
CKXCKX Lands, I20200504A424.06341.30341.30341.300.000.00
CLColgate-Palm20200504A2.710.900.580.650.320.25
CLARClarus Corpo20200504A79.3428.770.54-1.2527.1730.63
CLBCore Laborat20200504A17.504.272.202.112.032.16
CLBKColumbia Fin20200504A33.4721.2815.5016.145.895.25
CLBSCaladrius Bi20200504A254.67119.3772.8780.1229.3439.70
CLCTCollectors U20200504A141.6928.8911.6913.4515.6115.46
CLDRCloudera, In20200504A13.844.651.601.503.053.14
CLDTCHATHAM LODG20200504A31.228.710.373.407.865.31
CLDXCelldex Ther20200504A94.0353.0632.0330.3721.1222.94
CLFCleveland-Cl20200504A23.7715.879.6310.386.275.51
CLFDClearfield,20200504A134.7241.5320.1014.3420.7627.58
CLGXCorelogic, I20200504A17.856.554.344.572.191.98
CLHClean Harbor20200504A28.795.441.901.613.413.83
CLIMack-Cali Re20200504A24.849.393.18-1.143.2310.44
CLIRClearSign Te20200504A291.30269.29173.40235.7058.6935.07
CLIXProShares Lo20200504ETF17.2915.0214.3814.610.660.43
CLMTCalumet Spec20200504A282.8295.4269.1877.8114.6317.67
CLNCColony Credi20200504A36.3314.286.167.577.346.73
CLNEClean Energy20200504A49.0731.5216.6317.0115.7814.72
CLNYColony Capit20200504A49.1120.0411.189.676.5010.37
CLOUGlobal X Clo20200504ETF20.979.423.463.325.956.09
CLPRClipper Real20200504A104.8326.3416.5813.086.5413.24
CLPSCLPS Incorpo20200504A534.93257.75233.22232.6327.3227.91
CLPTClearPoint N20200504A233.1562.9149.0649.1514.1814.09
CLRCONTINENTAL20200504A10.884.071.290.782.763.29
CLRBCellectar Bi20200504A284.41144.6391.20116.6546.4727.75
CLRGIQ Chaikin U20200504ETF20.3821.3016.6210.790.0010.46
CLROClearOne, In20200504A239.3089.2078.5967.728.3720.64
CLSCelestica, I20200504A20.178.502.342.075.986.43
CLSDClearside Bi20200504A124.9841.5924.2431.549.7910.03
CLSKCLEANSPARK I20200504A190.8374.0564.3761.307.6912.76
CLSNCelsion Corp20200504A176.68117.7559.7445.8010.5169.92
CLTLInvesco Trea20200504ETF2.851.110.150.150.960.96
CLUBTown Sports20200504A36.86157.518.099.5212.91139.38
CLVSClovis Oncol20200504A17.096.501.902.964.583.54
CLWClearwater P20200504A67.4650.4242.3642.568.057.87
CLWTEuro Tech Ho20200504A331.44124.0769.5869.0857.4356.54
CLXClorox Compa20200504A6.552.321.331.530.990.80
CLXTCalyxt, Inc.20200504A85.4136.1920.0719.077.9116.88
CMCanadian Imp20200504A3.871.760.870.870.890.89
CMAComerica Inc20200504A10.823.77-0.710.904.482.87
CMBMCambium Netw20200504A501.6028.8822.6231.81-8.63-3.03
CMBSiShares CMBS20200504ETF56.9519.2719.1119.110.160.15
CMCCommercial M20200504A11.233.902.001.861.902.05
CMCLCaledonia Mi20200504A106.4235.8332.7431.532.744.40
CMCOColumbus McK20200504A53.1615.870.845.559.399.34
CMCS AAComcast Corp20200504A2.861.830.440.491.391.34
CMCTCIM Commerci20200504A665.2473.5864.5167.42-1.056.04
CMDCantel Medic20200504A41.8910.182.693.866.886.33
CMDYiShares Bloo20200504ETF140.9353.2453.3353.23-0.080.01
CMECME Group In20200504A8.362.160.340.621.821.54
CMFiShares Cali20200504ETF12.243.422.932.960.500.47
CMGChipotle Mex20200504A22.895.953.163.382.742.47
CMICummins Inc.20200504A10.413.731.281.322.462.42
CMLSCumulus Medi20200504A114.3238.7717.6017.8215.4721.11
CMOCapstead Mor20200504A23.1611.44-1.080.4612.3811.01
CMPCompass Mine20200504A28.957.933.073.074.224.86
CMPRCimpress PLC20200504A63.6712.612.063.4510.119.18
CMRECostamare In20200504A24.329.622.567.096.492.52
CMRXChimerix, In20200504A56.6730.4925.071.332.2429.06
CMSCMS Energy C20200504A4.351.50-0.160.341.671.17
CMTCore Molding20200504A380.28195.1927.3158.23190.25143.08
CMTLComtech Tele20200504A28.7213.610.692.896.1710.64
CNXtrackers MS20200504ETF27.089.3210.089.83-0.76-0.51
CNACNA Financia20200504A36.1310.955.285.695.315.27
CNATConatus Phar20200504A89.3154.7939.4648.2413.786.57
CNBK AACentury Banc20200504A196.1764.7544.4742.8820.0622.03
CNBSAmplify Seym20200504ETF47.2331.5015.7031.1315.870.38
CNCCentene Corp20200504A6.323.612.081.971.511.63
CNCEConcert Phar20200504A52.1717.836.148.7511.219.17
CNCRLoncar Cance20200504ETF51.0986.743.0284.017.702.73
CNDTConduent Inc20200504A45.5119.726.875.2712.7314.48
CNETChinaNet Onl20200504A322.35161.17143.05142.6518.9718.82
CNFRConifer Hold20200504A2532.621081.981081.981081.980.000.00
CNHICNH INDUSTRI20200504A17.296.812.512.974.303.85
CNICanadian Nat20200504A4.231.730.840.750.890.98
CNKCinemark Hol20200504A12.446.492.983.493.463.01
CNMDCONMED Corpo20200504A31.636.131.512.674.513.46
CNNBCINCINNATI B20200504A406.1386.4667.8187.173.39-0.75
CNNECannae Holdi20200504A30.576.432.143.474.252.97
CNOCNO Financia20200504A9.253.30-0.290.213.593.09
CNOBCenter Banco20200504A47.6622.198.087.7213.4114.52
CNPCenterPoint20200504A6.364.142.502.291.631.85
CNQCanadian Nat20200504A6.633.341.070.762.262.58
CNRCornerstone20200504A31.5116.6810.637.195.609.59
CNRGSPDR S&P Ken20200504ETF32.3327.4727.0825.80-0.131.66
CNSCohen & Stee20200504A44.398.763.153.625.545.14
CNSLConsolidated20200504A24.4210.441.242.729.187.74
CNSTConstellatio20200504A74.5019.7511.059.036.0310.69
CNTGCentogene N.20200504A397.87164.94158.19155.817.529.32
CNTYCentury Casi20200504A42.5072.6511.4510.7162.7163.59
CNXCNX Resource20200504A11.608.472.383.016.165.53
CNXMCNX Midstrea20200504A29.4919.783.756.6316.0913.38
CNXNPC Connectio20200504A39.6211.675.536.354.945.31
CNXTVanEck Vecto20200504ETF29.0423.658.5719.02-0.084.60
CNYAiShares MSCI20200504ETF18.872.823.192.57-0.370.25
COGlobal Cord20200504A72.6134.6216.456.3013.0728.29
COCPCocrystal Ph20200504A98.4747.1030.7834.5215.9512.73
CODACoda Octopus20200504A165.4650.6930.4029.2320.4721.73
CODICompass Dive20200504A48.1121.9510.867.7310.6814.30
CODXCo-Diagnosti20200504A17.859.121.663.377.205.76
COFCapital One20200504A5.492.811.851.660.971.15
COFSCHOICEONE FI20200504A417.0980.2850.4177.1025.663.16
COGCabot Oil &20200504A6.102.911.251.201.671.72
COHNCohen & Comp20200504A638.10138.8188.7992.6348.8848.29
COHRCoherent Inc20200504A47.209.244.685.394.403.84
COHUCohu Inc20200504A37.278.490.820.457.148.04
COKECoca-Cola Co20200504A119.8033.9320.0322.547.8211.16
COLBColumbia Ban20200504A25.155.78-2.39-1.624.583.88
COLDAmericold Re20200504A7.852.350.961.051.391.30
COLLCollegium Ph20200504A30.3212.690.661.596.0111.03
COLMColumbia Spo20200504A18.207.591.550.813.726.75
COMDirexion Aus20200504ETF78.7420.525.7412.4814.838.07
COMBGraniteShare20200504ETF48.6822.3025.8325.33-3.53-3.02
COMMCommScope Ho20200504A11.015.791.271.834.523.96
COMTiShares Comm20200504ETF55.2920.7020.5020.030.210.68
CONECyrusOne Inc20200504A16.8513.362.072.282.2310.85
CONNConn's Inc.20200504A26.079.920.711.029.038.90
COOThe Cooper C20200504A18.783.671.691.941.961.73
COOPMr. Cooper G20200504A19.0910.761.234.887.095.87
COPConocoPhilli20200504A4.661.73-1.020.462.751.28
COPXGlobal X Cop20200504ETF66.4536.4135.1234.711.291.70
CORCoresite Rea20200504A22.584.751.731.862.922.89
CORECore Mark Ho20200504A36.3411.191.565.346.685.85
CORPPIMCO Invest20200504ETF18.976.265.615.500.650.77
CORRCorEnergy In20200504A75.4624.7811.9212.5910.9712.21
CORTCorcept Ther20200504A23.627.852.613.555.234.30
CORVCorrevio Pha20200504A27.4317.426.283.268.9814.16
COSTCostco Whole20200504A4.113.332.161.861.161.47
COTYCOTY INC20200504A19.228.88-1.910.6110.838.30
COUPCoupa Softwa20200504A15.164.560.931.333.633.24
COWiPath Series20200504ETN74.9621.5318.5718.672.452.86
COWNCowen Inc. C20200504A33.4118.707.798.3310.4910.43
COWZPacer US Cas20200504ETF11.913.723.613.740.10-0.03
CPCanadian Pac20200504A8.191.450.490.650.960.80
CPACopa Holding20200504A22.748.020.441.887.586.18
CPAAConyers Park20200504A578.73144.99144.76144.760.230.23
CPAHCounterpath20200504A97.8850.0147.6122.71-3.1727.07
CPBCampbell Sou20200504A4.191.640.640.361.001.29
CPECallon Petro20200504A15.4712.094.197.496.324.62
CPFCentral Paci20200504A35.129.880.842.289.017.62
CPGCRESCENT POI20200504A76.9437.9126.1114.256.6023.55
CPHCCanterbury P20200504A470.84194.50152.29194.5042.210.00
CPHIChina Pharma20200504A93.0566.8558.5656.888.8110.19
CPICPI Inflatio20200504ETF19.90
CPIXCumberland P20200504A154.7543.9837.5739.401.164.51
CPKChesapeake U20200504A78.0217.0613.1214.133.782.93
CPLGCorePoint Lo20200504A97.7133.6119.4821.6312.1612.00
CPLPCapital Prod20200504A84.9248.5329.7329.2819.5719.67
CPRICapri Holdin20200504A13.026.150.754.444.271.70
CPRTCopart Inc20200504A7.362.690.370.372.312.33
CPRXCatalyst Pha20200504A21.7610.867.145.153.445.71
CPSCooper-Stand20200504A66.9319.319.0110.079.669.25
CPSHCPS Technolo20200504A530.94147.97133.5187.47-0.1558.77
CPSIComputer Pro20200504A51.9615.425.475.427.639.94
CPSSConsumer Por20200504A195.9163.0830.0939.0624.4924.27
CPSTCapstone Tur20200504A175.3274.3867.9164.927.659.98
CPTCamden Prope20200504A13.162.850.640.782.192.07
CPTACapitala Fin20200504A83.0948.5410.7825.0039.5523.97
CPZCalamos Long20200504A107.8638.3728.6133.443.864.86
CQPCheniere Ene20200504A69.8621.8315.0511.606.5710.40
CQQQInvesco Chin20200504ETF32.0113.2012.5912.920.590.28
CRCrane Compan20200504A17.104.302.072.192.232.10
CRAICRA Internat20200504A201.6047.4227.4331.1917.7416.60
CRAKVanEck Vecto20200504ETF66.8115.557.8310.987.494.59
CRBNiShares MSCI20200504ETF30.8610.719.7710.910.94-0.20
CRBPCorbus Pharm20200504A20.4510.702.482.327.718.42
CRCCalifornia R20200504A67.5140.2021.0428.0018.4512.36
CRD AACrawford & C20200504A109.9537.3732.1231.665.275.72
CRD BBCrawford & C20200504A137.5853.4610.1619.6937.7333.98
CREECree Inc20200504A14.185.272.722.942.552.33
CREGChina Recycl20200504A126.6757.4734.4140.1415.7217.31
CREXCREATIVE REA20200504A134.6756.3646.3542.597.9413.80
CRHMCRH Medical20200504A65.1651.5440.6043.0912.658.65
CRICarter's Inc20200504A21.437.123.264.443.872.69
CRISCuris Inc20200504A115.2753.7945.0538.337.5415.44
CRKComstock Res20200504A56.1323.768.7814.1814.699.62
CRLCharles Rive20200504A21.544.231.942.072.292.17
CRMsalesforce.c20200504A3.701.231.100.630.130.60
CRMDCorMedix Inc20200504A66.6922.0521.383.93-0.1918.13
CRMTAmerica's Ca20200504A79.5523.8015.4916.166.857.64
CRNCCerence Inc.20200504A66.7912.867.627.464.285.39
CRNTCeragon Netw20200504A97.8450.5420.4124.4825.8526.16
CRNXCrinetics Ph20200504A157.2937.3623.5030.0610.457.29
CRONCronos Group20200504A17.807.380.171.097.206.28
CROPIQ Global Ag20200504ETF52.4314.7814.7814.780.000.00
CROXCrocs, Inc.20200504A17.266.752.615.324.041.43
CRSCarpenter Te20200504A26.336.411.942.004.394.41
CRSACrescent Acq20200504A100.0050.4850.4850.480.000.00
CRSPCRISPR Thera20200504A28.2410.240.165.9110.044.33
CRTCross Timber20200504A150.8657.6448.8650.408.047.25
CRTXCortexyme, I20200504A145.0719.3013.9011.333.877.96
CRUSCirrus Logic20200504A21.3213.084.750.808.3512.49
CRVLCorvel Corp20200504A86.5529.9018.3219.1610.9410.77
CRVSCorvus Pharm20200504A130.0747.3126.5014.6617.2432.55
CRWDCrowdStrike20200504A13.264.301.882.022.432.29
CRWSCrown Crafts20200504A185.89116.7383.4086.7634.5532.42
CRYCryoLife, In20200504A31.127.263.373.293.873.96
CSAVictoryShare20200504ETF37.0621.2629.6829.83-8.39-8.54
CSBVictoryShare20200504ETF29.725.203.334.221.870.98
CSBRChampions On20200504A146.4497.9060.7163.183.2332.64
CSCOCisco System20200504A2.481.46-0.230.771.690.70
CSDInvesco S&P20200504ETF41.3310.835.175.065.665.77
CSFVictoryShare20200504ETF21.7515.5018.0814.18-2.591.32
CSFLCenterState20200504A22.1110.891.084.419.806.56
CSGPCoStar Group20200504A32.757.912.602.955.034.85
CSGSCSG Systems20200504A27.945.071.482.323.372.75
CSIICardiovascul20200504A52.0112.936.678.914.404.03
CSIQCanadian Sol20200504A19.588.123.193.284.864.84
CSLCarlisle Com20200504A17.933.370.911.112.442.26
CSLTCASTLIGHT HE20200504A84.4352.6540.4742.5210.0810.43
CSMProShares La20200504ETF13.906.255.876.150.380.09
CSMLIQ Chaikin U20200504ETF45.607.577.417.410.160.16
CSODCornerstone20200504A19.788.224.404.423.863.83
CSPICSP Inc.20200504A402.3594.1994.2022.06-1.2871.42
CSPRCasper Sleep20200504A77.6734.6232.0333.251.301.38
CSQCalamos Stra20200504A23.1411.531.064.777.686.74
CSSEChicken Soup20200504A173.8862.2222.4524.4238.6038.16
CSTECaesarstone20200504A51.839.89-0.701.2810.538.63
CSTLCastle Biosc20200504A147.5938.4726.6725.4910.7613.24
CSTMConstellium20200504A27.967.910.320.957.456.96
CSTRCapStar Fina20200504A102.3032.1012.9412.9017.2019.53
CSUCapital Seni20200504A120.9452.3640.5037.309.9115.24
CSVCarriage Ser20200504A43.0310.753.470.606.3610.15
CSWCCapital Sout20200504A107.1146.7022.2226.2910.1220.24
CSWICSW Industri20200504A61.7318.8613.4314.124.974.74
CSXCSX Corporat20200504A3.091.120.520.560.600.56
CTASCintas Corp20200504A12.924.630.841.303.813.35
CTBCooper Tire20200504A26.545.061.370.863.234.22
CTBICommunity Tr20200504A86.7323.8114.7115.508.198.36
CTEKCynergisTek,20200504A460.10155.68102.68143.065.4312.29
CTGComputer Tas20200504A155.0156.5733.1724.8314.1431.71
CTHRCharles & Co20200504A237.39171.7186.65103.0822.7167.26
CTIBYunhong CTI20200504A482.32244.96205.65205.6539.5539.55
CTICCTI BioPharm20200504A172.3970.3459.8248.547.8921.70
CTLCenturyLink,20200504A10.074.441.001.423.443.02
CTLTCATALENT, IN20200504A10.262.541.171.161.361.38
CTMXCytomX Thera20200504A34.3413.023.005.819.577.22
CTOConsolidated20200504A134.3248.7743.8544.452.394.29
CTRAContura Ener20200504A64.7338.4332.5129.472.899.19
CTRCCentric Bran20200504A166.9769.9636.1735.7316.4233.82
CTRECARTRUST REI20200504A29.4511.527.508.073.843.45
CTRMCastor Marit20200504A139.5871.9058.0755.6412.5516.31
CTRNCiti Trends,20200504A83.1240.6623.4623.0316.6517.65
CTSCTS Corporat20200504A57.8813.776.553.956.349.83
CTSHCognizant Te20200504A4.481.330.440.490.890.84
CTSOCytosorbents20200504A38.8816.668.058.968.207.70
CTTCATCHMARK TI20200504A51.0713.836.058.627.015.23
CTVACorteva, Inc20200504A7.825.685.785.48-0.080.22
CTXRCitius Pharm20200504A149.5662.0250.5551.9212.2510.18
CTXSCitrix Syste20200504A7.633.020.961.102.041.92
CUBCubic Corpor20200504A21.415.540.441.925.013.63
CUBAHerzfeld Car20200504A625.95220.52146.23192.0975.6834.32
CUBECubeSmart20200504A6.782.522.041.890.430.63
CUBICUSTOMERS BA20200504A59.5119.676.446.7012.8613.10
CUECue Biopharm20200504A67.7121.774.706.4415.2415.33
CUICUI Global,20200504A459.96209.66187.34164.1341.1245.31
CULPCulp, Inc.20200504A170.4238.6833.6931.453.867.23
CUOContinental20200504A1379.93358.98358.98358.980.000.00
CUREDirexion Dai20200504ETF7.865.530.063.082.442.45
CUROCURO Group H20200504A38.0418.826.5210.799.457.98
CUTInvesco MSCI20200504ETF50.5312.3110.8410.691.471.62
CUTRCutera, Inc.20200504A71.3722.9910.6011.8711.9711.15
CUZCousins Prop20200504A12.903.151.601.561.541.59
CVACovanta Hold20200504A16.706.792.942.933.843.86
CVBFCVB Financia20200504A9.988.854.027.074.931.79
CVCOCavco Indust20200504A126.5426.3617.1816.446.449.87
CVCYCentral Vall20200504A339.4772.1862.9874.484.44-2.39
CVECenovus Ener20200504A30.0812.903.114.758.208.14
CVEOCIVEO CORPOR20200504A62.1875.6255.7858.3620.7417.78
CVETCovetrus, In20200504A15.425.91-1.41-2.796.018.66
CVGICommercial V20200504A85.3235.1111.1215.0821.9920.19
CVGWCalavo Growe20200504A41.448.373.603.824.704.56
CVICVR ENERGY,20200504A16.874.891.532.443.272.45
CVIACovia Holdin20200504A111.7694.0895.2242.13-2.2751.88
CVLTCommault Sys20200504A22.265.172.442.672.732.50
CVLYCodorus Vall20200504A504.08158.32149.13151.3511.376.44
CVMCel-Sci Corp20200504A24.979.552.863.686.095.87
CVNACarvana Co.20200504A15.204.601.031.743.522.86
CVRChicago Rive20200504A936.78334.62271.94194.0911.55134.84
CVSCVS HEALTH C20200504A2.472.343.181.13-0.841.22
CVTICovenant Tra20200504A53.8116.118.698.847.057.28
CVUCPI Aerostru20200504A138.0844.9131.5327.4211.5817.48
CVVCVD Equipmen20200504A593.35328.89325.66328.683.450.22
CVXChevron Corp20200504A3.921.740.831.070.910.67
CVYInvesco Zack20200504ETF31.1713.9110.3812.543.551.38
CWCurtiss-Wrig20200504A25.775.522.342.403.183.12
CWBSPDR Bloombe20200504ETF9.904.323.273.501.050.82
CWBCCommunity We20200504A931.20299.30359.20357.54-66.09-58.32
CWBRCohBar, Inc.20200504A90.1852.4631.0025.5522.4627.11
CWCOConsolidated20200504A64.5729.374.154.4925.9225.57
CWEBDirexion Dai20200504ETF20.807.313.023.384.293.93
CWENClearway Ene20200504A15.214.531.802.552.731.98
CWEN AAClearway Ene20200504A32.329.335.245.894.113.45
CWHCamping Worl20200504A22.9811.175.221.895.429.30
CWISPDR MSCI AC20200504ETF13.654.833.484.261.350.57
CWKCushman & Wa20200504A39.6310.146.497.093.453.05
CWSAdvisorShare20200504ETF80.5842.1421.8041.071.531.07
CWSTCasella Wast20200504A36.109.442.322.687.026.82
CWTCalifornia W20200504A24.146.26-1.651.077.765.19
CXDCChina XD Pla20200504A266.3372.5986.5268.11-14.614.49
CXOCONCHO RESOU20200504A14.984.142.212.781.911.37
CXPCOLUMBIA PRO20200504A19.205.251.442.373.282.88
CXSEWisdomTree T20200504ETF21.996.596.745.81-0.150.78
CXWCoreCivic, I20200504A14.415.381.721.113.514.28
CYANCyanotech Co20200504A227.40115.69110.88104.900.0010.64
CYBWisdomTree20200504ETF47.2314.1812.3812.381.801.80
CYBECyberoptics20200504A99.5225.889.558.8915.4316.99
CYBRCyberArk Sof20200504A25.456.092.942.693.143.40
CYCCCyclacel Pha20200504A54.0416.8013.9113.472.743.33
CYCNCyclerion Th20200504A145.8059.8933.1946.0811.3613.77
CYDChina Yuchai20200504A69.8624.226.004.4615.4019.75
CYHCommunity He20200504A34.2012.806.705.985.996.82
CYRNCYREN Ltd.20200504A590.22225.14230.21122.75-26.5299.89
CYRXCryoPort, In20200504A48.3015.135.229.639.915.51
CYTKCytokinetics20200504A35.758.822.529.745.05-0.94
CZAInvesco Zack20200504ETF21.628.725.7611.500.93-2.79
CZNCCitizens & N20200504A183.7447.4734.8232.3511.4815.16
CZRCaesars Ente20200504A10.724.740.010.004.594.75
CZWICitizens Com20200504A405.1999.0089.6991.729.367.31
CZZCosan Limite20200504A31.427.263.503.613.623.64
DDominion Ene20200504A4.691.97-0.050.732.021.24
DACDanaos Corpo20200504A69.4427.8019.2722.298.595.55
DAIOData I/O Cor20200504A187.3387.9172.6474.7616.0513.46
DAKTDaktronics I20200504A48.3022.836.056.4617.3716.89
DALDelta Air Li20200504A4.652.070.571.441.490.63
DALIFirst Trust20200504ETF10.814.744.744.740.000.00
DALTAnfield Capi20200504ETF54.3618.8217.3617.831.460.99
DANDana Incorpo20200504A14.447.163.183.803.923.36
DARDARLING INGR20200504A13.573.402.222.241.001.16
DAREDare Bioscie20200504A147.8373.3147.3946.275.9226.50
DAUDExchange-Tra20200504ETN42.529.5415.0814.84-5.54-5.29
DAUGFT Cboe Vest20200504ETF48.3920.6314.5816.786.033.85
DAXGlobal X Fun20200504ETF106.2231.9019.0926.5712.455.32
DBDeutsche Ban20200504A14.166.320.05-0.276.276.59
DBAWXtrackers MS20200504ETF17.649.715.059.494.000.22
DBDDiebold Nixd20200504A27.9811.032.983.727.997.31
DBEFXtrackers MS20200504ETF3.831.470.300.571.170.90
DBEHiM DBi Hedge20200504ETF38.08
DBEMXtrackers MS20200504ETF55.2715.8311.2915.261.410.57
DBEUXtrackers MS20200504ETF53.4711.9510.4610.631.491.32
DBEZXtrackers MS20200504ETF25.653.870.091.073.782.81
DBGRXtrackers MS20200504ETF73.0719.5119.5119.510.000.00
DBIDesigner Bra20200504A22.999.574.385.145.144.43
DBJPXtrackers MS20200504ETF24.796.152.574.763.571.39
DBLVAdvisorShare20200504ETF64.286.346.346.340.000.00
DBMFiM DBi Manag20200504ETF109.55
DBVTDBV Technolo20200504A37.9615.178.137.106.998.09
DBXDropbox, Inc20200504A5.573.33-0.180.032.413.29
DCARDropCar, Inc20200504A529.40217.12192.69183.1331.8334.40
DCHFExchange-Tra20200504ETN57.1721.7021.7021.700.000.00
DCIDonaldson Co20200504A15.964.181.501.692.692.49
DCODucommun Inc20200504A61.6915.868.859.044.506.80
DCOMDime Communi20200504A34.0112.53-1.65-1.0214.5413.89
DCPDCP Midstrea20200504A39.5517.6510.019.767.467.91
DCPHDeciphera Ph20200504A31.969.853.364.666.505.22
DDDuPont de Ne20200504A4.462.251.771.460.480.79
DDD3D Systems C20200504A13.357.690.821.916.775.81
DDGProshares Sh20200504ETF72.3920.2513.7014.336.125.93
DDIVFirst Trust20200504ETF13.879.749.509.490.230.24
DDLSWisdomTree D20200504ETF87.3920.5821.2320.58-0.650.00
DDMProShares Ul20200504ETF3.051.600.630.860.970.73
DDOGDatadog, Inc20200504A13.895.623.413.952.211.67
DDSDillards Inc20200504A45.1315.264.553.048.0612.18
DDWMWisdomTree D20200504ETF35.255.184.945.170.230.00
DEDeere & Comp20200504A6.281.670.660.871.010.80
DEAEasterly Gov20200504A14.966.803.183.592.713.20
DECKDeckers Outd20200504A22.467.042.632.564.264.49
DEEFXtrackers FT20200504ETF43.0210.9610.5110.540.460.42
DEFInvesco Defe20200504ETF13.3915.776.286.499.469.25
DEFAiShares Adap20200504ETF31.3114.1313.2313.280.900.85
DEIDouglas Emme20200504A10.763.981.642.202.241.78
DELLDell Technol20200504A11.813.121.321.531.801.59
DEMWisdomTree E20200504ETF13.394.094.343.69-0.250.40
DENNDENNY'S CORP20200504A16.409.030.281.178.457.88
DESWisdomTree U20200504ETF12.624.444.261.340.183.10
DESPDespegar.com20200504A41.9214.234.854.788.109.45
DEURExchange-Tra20200504ETN16.863.744.123.81-0.38-0.07
DEUSXtrackers Ru20200504ETF26.905.685.335.340.350.33
DEWWisdomTree G20200504ETF27.327.706.446.421.261.28
DFEWisdomTree E20200504ETF21.155.324.024.921.300.40
DFEBFT Cboe Vest20200504ETF70.4214.6112.7013.251.911.35
DFENDirexion Dai20200504ETF20.099.285.165.704.153.60
DFFNDIFFUSION PH20200504A71.9345.2530.1428.6810.0316.59
DFINDonnelley Fi20200504A45.9515.423.073.6711.1211.76
DFJWisdomTree J20200504ETF19.318.288.878.27-0.590.01
DFNDReality Shar20200504ETF46.8315.3415.4215.41-0.07-0.07
DFNLDavis Select20200504ETF40.6311.517.206.583.114.93
DFNSLGL Systems20200504A185.38
DFSDiscover Fin20200504A6.681.930.680.461.251.47
DFVSiPath US Tre20200504ETF446.87232.40232.40232.400.000.00
DGDollar Gener20200504A7.562.751.251.731.501.02
DGAZVelocityShar20200504ETN29.147.933.834.454.023.48
DGBPExchange-Tra20200504ETN54.6632.5631.7231.710.840.85
DGIC AADonegal Grou20200504A70.8923.637.2614.2316.229.40
DGIC BBDonegal Grou20200504A1362.18227.82200.59-101.710.00321.90
DGIIDigi Interna20200504A46.6715.416.554.038.3211.38
DGLDVelocityShar20200504ETF27.966.765.385.501.381.26
DGLYDigital Ally20200504A148.1763.6160.9660.492.383.16
DGPDB Gold Doub20200504ETN73.1016.6915.9715.790.710.89
DGREWisdomTree T20200504ETF60.4417.5815.4115.412.172.17
DGROiShares Core20200504ETF2.891.160.460.470.700.69
DGRSWisdomTree T20200504ETF52.9721.8921.3021.870.590.02
DGRWWisdomTree T20200504ETF3.661.731.671.400.060.34
DGSWisdomTree E20200504ETF12.403.793.253.170.540.62
DGTSPDR Global20200504ETF82.0517.1918.1314.93-1.652.26
DGXQuest Diagno20200504A8.303.382.772.780.610.60
DGZDB Gold Shor20200504ETN140.9249.7050.8950.89-1.19-1.19
DHID.R. Horton20200504A3.701.59-0.110.001.661.60
DHILDiamond Hill20200504A222.3268.5764.2653.942.2211.67
DHRDanaher Corp20200504A5.493.471.902.051.571.41
DHSWisdomTree U20200504ETF6.092.921.482.341.440.58
DHTDHT HOLDINGS20200504A13.849.123.423.925.405.21
DHXDHI Group, I20200504A48.5619.737.309.818.949.92
DIASPDR Dow Jon20200504ETF1.224.074.063.950.000.12
DIALColumbia Div20200504ETF75.3216.1714.3515.931.820.24
DIETDefiance Nex20200504ETF62.7237.6031.1237.436.500.17
DIGProShares Ul20200504ETF20.536.562.223.094.323.47
DIMWisdomTree I20200504ETF19.785.445.345.310.100.13
DINDine Brands20200504A35.0510.096.284.812.995.29
DINTDavis Select20200504ETF58.3013.638.746.924.236.71
DIODDiodes Inc20200504A23.946.241.352.014.454.23
DISThe Walt Dis20200504A2.091.210.791.090.410.11
DISC AADiscovery, I20200504A5.082.99-0.360.233.322.76
DISC BBDiscovery, I20200504A540.75207.30178.38164.9227.9935.62
DISC KKDiscovery, I20200504A5.933.31-1.130.764.392.56
DISHDISH Network20200504A12.318.091.781.986.236.16
DITAMCON Distri20200504A482.03249.02249.01249.010.000.00
DIVGlobal X Sup20200504ETF31.017.236.136.721.100.50
DIVAAGFiQ Hedged20200504ETF70.1621.48-1.87-4.7923.3826.26
DIVBiShares U.S.20200504ETF13.279.9311.4011.41-1.48-1.48
DIVCC-Tracks Exc20200504ETN176.01
DIVOAmplify CWP20200504ETF26.6911.6417.1917.11-5.53-5.45
DIVYReality Shar20200504ETF117.3945.3035.5213.022.0932.08
DJCBETRACS Bloom20200504ETN35.59529.94396.47443.130.0081.12
DJCIETRACS Linke20200504ETN655.51312.1918.08251.780.0058.45
DJCODaily Journa20200504A101.5837.6237.6237.620.000.00
DJDInvesco Dow20200504ETF75.7320.8922.2422.25-1.35-1.37
DJPiPath Bloomb20200504ETN32.9310.018.527.691.492.32
DJPYExchange-Tra20200504ETN45.099.799.639.760.160.04
DKDelek US Hol20200504A23.576.241.502.724.503.52
DKLDELEK LOGIST20200504A76.3425.5813.9714.1110.4611.48
DKSDick's Sport20200504A13.064.542.452.432.072.13
DLADelta Appare20200504A74.5531.1828.4922.971.448.17
DLBDolby Labora20200504A24.794.722.763.051.931.67
DLHCDLH Holdings20200504A618.86119.49110.1958.08-1.3060.59
DLNWisdomTree U20200504ETF4.301.590.690.900.890.68
DLNGDYNAGAS LNG20200504A152.7450.3840.7541.739.758.70
DLPHDelphi Techn20200504A26.347.914.512.423.155.50
DLPNDolphin Ente20200504A244.3363.9459.9655.940.697.93
DLRDigital Real20200504A6.502.550.850.271.702.27
DLSWisdomTree I20200504ETF16.715.595.015.240.580.35
DLTHDuluth Holdi20200504A48.3719.21-2.053.5715.3215.57
DLTRDollar Tree20200504A6.432.550.680.791.871.76
DLXDeluxe Corpo20200504A24.376.564.254.712.241.85
DMACDiaMedica Th20200504A244.5969.1860.4583.77-0.73-14.71
DMDVAAM S& P Dev20200504ETF87.910.170.170.170.000.00
DMLPDorchester M20200504A98.4031.9613.9018.6014.1813.50
DMPIDelMar Pharm20200504A178.3353.8239.2055.532.86-1.78
DMRCDigimarc Cor20200504A90.1921.221.782.2217.7519.00
DMREDeltaShares20200504ETF50.9731.983.3215.4628.7516.57
DMRIDeltaShares20200504ETF184.9233.6433.6433.640.000.00
DMRLDeltaShares20200504ETF164.8932.9130.0830.082.822.82
DMRMDeltaShares20200504ETF160.5722.2323.0223.02-0.78-0.78
DMRSDeltaShares20200504ETF134.3220.2320.2320.230.000.00
DMTKDermTech, In20200504A387.12110.40114.0489.261.2020.95
DNJRGolden Bull20200504A182.9872.6961.2060.799.5111.90
DNKNDunkin' Bran20200504A11.523.950.961.802.172.15
DNLWisdomTree G20200504ETF31.8916.0120.1516.01-4.150.00
DNLIDenali Thera20200504A42.4318.157.8711.1110.507.15
DNNDenison Mine20200504A77.7254.0824.5120.0722.4633.95
DNOVFT Cboe Vest20200504ETF53.4910.229.659.650.580.58
DNOWNOW INC.20200504A18.7310.43-1.280.9211.789.57
DNRDenbury Reso20200504A17.5728.2918.9020.034.578.27
DOCPHYSICIANS R20200504A8.405.483.133.292.362.20
DOCUDocuSign, In20200504A11.503.431.391.482.031.94
DOGProShares Sh20200504ETF1.911.340.911.830.42-0.49
DOGSArrow Dogs o20200504ETF142.6124.1424.1424.140.000.00
DOGZDogness (Int20200504A829.43368.41281.24284.37100.4985.72
DOLWisdomTree I20200504ETF23.418.836.516.322.332.51
DOMODomo, Inc. C20200504A29.9212.243.434.737.937.52
DONWisdomTree U20200504ETF6.052.280.121.482.160.80
DOOWisdomTree i20200504ETF20.729.798.6710.031.11-0.25
DOOOBRP Inc. Com20200504A27.1621.6715.5014.866.096.76
DOORMASONITE INT20200504A56.0010.263.265.535.674.73
DORMDorman Produ20200504A30.366.392.322.744.003.65
DOVDover Corpor20200504A9.092.931.251.521.681.41
DOWDow Inc.20200504A5.286.181.922.234.273.97
DOXAmdocs Limit20200504A8.733.190.171.741.541.45
DPHCDiamondPeak20200504A80.0040.0040.0040.000.000.00
DPSTDirexion Dai20200504ETF46.1014.967.019.127.765.85
DPWDPW Holdings20200504A184.46116.2792.0456.800.6458.62
DPZDomino's Piz20200504A10.382.641.171.141.481.51
DRADDigirad Corp20200504A305.39254.32113.48120.83199.56151.86
DREDuke Realty20200504A4.672.391.171.451.220.93
DRHDiamondRock20200504A19.566.001.642.084.343.92
DRIDarden Resta20200504A13.564.352.033.392.300.96
DRIODarioHealth20200504A242.99102.0145.1136.6556.2765.70
DRIPDirexion Dai20200504ETF22.8910.116.046.873.273.24
DRIVGlobal X Aut20200504ETF52.3422.6221.8422.030.780.58
DRNDirexion Dai20200504ETF54.6319.5014.5613.714.875.79
DRNADicerna Phar20200504A33.8814.102.760.6611.1913.63
DRQDril-Quip, I20200504A36.967.421.201.245.946.17
DRRXDurect Corp20200504A74.4227.2717.7716.794.9910.46
DRSKAptus Define20200504ETF25.378.788.578.750.210.02
DRTTDIRTT Enviro20200504A165.0866.7663.1258.952.757.81
DRVDirexion Dai20200504ETF39.9220.5823.7920.21-3.740.41
DRWWisdomTree G20200504ETF25.5611.458.339.793.121.65
DSDrive Shack20200504A84.3135.3224.6321.0810.3414.27
DSEDuff & Phelp20200504A95.0263.6742.1325.7221.7238.26
DSGXDescartes Sy20200504A15.654.670.870.603.324.06
DSIiShares MSCI20200504ETF6.322.231.761.460.470.77
DSKEDaseke, Inc.20200504A85.0147.7433.7939.7714.707.96
DSLVVelocityShar20200504ETF40.6410.398.208.322.202.08
DSPGDSP Group In20200504A40.2024.5412.0113.3412.4711.65
DSSDocument Sec20200504A53.5463.8315.3037.2728.5126.70
DSSIDiamond S Sh20200504A53.1613.679.9210.133.573.54
DSTLDistillate U20200504ETF20.339.097.938.171.160.93
DSWLDeswell Indu20200504A1027.47264.18264.18264.180.000.00
DSXDiana Shippi20200504A80.0128.8919.5121.738.647.19
DTDynatrace, I20200504A35.708.143.936.063.982.08
DTDWisdomTree U20200504ETF5.882.081.141.160.940.93
DTEDTE Energy C20200504A9.742.940.941.161.491.78
DTEADAVIDsTEA In20200504A149.7695.1888.8588.906.446.35
DTECALPS Disrupt20200504ETF33.1210.188.989.341.200.84
DTHWisdomTree I20200504ETF21.198.257.387.500.870.75
DTILPrecision Bi20200504A78.5932.2919.1321.938.7710.31
DTNWisdomTree U20200504ETF6.4616.9014.5411.502.375.43
DTODB Crude Oil20200504ETN0.35
DTSSDatasea Inc.20200504A909.41137.63137.23137.230.420.42
DTYLiPath US Tre20200504ETF26.73
DUGProShares Ul20200504ETF26.6520.886.697.664.3413.13
DUKDuke Energy20200504A5.163.131.802.481.320.65
DUOTDuos Technol20200504A360.28128.41128.41128.410.000.00
DURAVanEck Vecto20200504ETF9.976.062.663.012.453.04
DUSADavis Select20200504ETF59.548.25-0.490.087.678.18
DUSLDirexion Dai20200504ETF64.6226.0225.2028.020.80-2.03
DUSTDirexion Dai20200504ETF8.732.350.991.231.371.13
DVADaVita Inc.20200504A10.683.001.871.971.131.03
DVAXDynavax Tech20200504A26.7110.254.803.355.276.90
DVDDover Motors20200504A168.2187.233.534.4386.2884.88
DVLUFirst Trust20200504ETF24.6813.9113.5113.910.400.00
DVNDevon Energy20200504A9.775.98-0.340.566.355.44
DVOLFirst Trust20200504ETF16.414.444.434.470.01-0.03
DVPDeep Value E20200504ETF36.369.973.746.004.283.96
DVYiShares Sele20200504ETF2.411.090.460.540.630.55
DVYAiShares Asia20200504ETF74.3363.9963.9963.990.000.00
DVYEiShares Emer20200504ETF14.986.066.155.78-0.090.28
DWASInvesco DWA20200504ETF34.0810.059.9210.920.13-0.88
DWATArrow Invest20200504ETF125.47111.458.9530.07104.3182.82
DWAWAdvisorShare20200504ETF43.1616.7215.6915.691.031.03
DWEQAdvisorShare20200504ETF43.1314.1513.1713.170.980.98
DWFISPDR Dorsey20200504ETF16.8111.8114.1414.15-2.33-2.34
DWLDDavis Select20200504ETF30.4911.0010.3010.530.610.47
DWMWisdomTree I20200504ETF25.358.797.437.591.361.20
DWMCAdvisorShare20200504ETF233.3241.12-12.9749.2154.25-8.12
DWMFWisdomTree I20200504ETF43.249.979.979.970.000.00
DWPPFirst Trust20200504ETF66.268.387.958.040.350.34
DWSHAdvisorShare20200504ETF39.6414.288.177.893.506.35
DWSNDawson Geoph20200504A407.66187.43159.50146.9632.9041.16
DWUSAdvisorShare20200504ETF26.299.749.499.440.240.30
DWXSPDR S&P Int20200504ETF19.475.655.295.300.360.35
DXDynex Capita20200504A31.1413.135.956.466.906.68
DXCDXC Technolo20200504A10.503.111.460.211.632.90
DXCMDexCom, Inc.20200504A19.955.082.252.582.822.50
DXDProShares Ul20200504ETF4.232.511.841.400.671.12
DXGEWisdomTree G20200504ETF80.1424.6724.6224.620.040.04
DXJWisdomTree J20200504ETF2.751.520.720.880.800.65
DXJSWisdomTree J20200504ETF67.2122.7916.7223.726.08-0.93
DXLGDestination20200504A290.77160.98135.98175.624.61-14.95
DXPEDXP Enterpri20200504A77.4125.678.8413.1814.4312.54
DXYNDixie Group20200504A322.73170.30182.08167.50-12.372.72
DYDycom Indust20200504A47.8411.025.598.434.282.58
DYAIDyadic Inter20200504A86.8337.5125.8628.392.568.98
DYLSWisdomTree D20200504ETF49.6213.8914.0213.89-0.130.00
DYNFBlackRock U.20200504ETF16.7110.6810.4910.440.190.23
DYNTDynatronics20200504A94.0336.1025.3424.898.1111.20
DZKDirexion Dai20200504ETF68.0313.265.824.237.169.02
DZSIDASAN Zhone20200504A233.5664.5439.5848.7814.4915.84
DZZDB Gold Doub20200504ETN421.99193.18178.56195.46-2.82-2.22
EAElectronic A20200504A5.682.410.621.151.071.26
EAFGrafTech Int20200504A18.497.863.313.404.534.46
EAGGiShares ESG20200504ETF9.952.622.492.520.130.10
EARNELLINGTON RE20200504A82.7544.7410.03-1.1314.2845.16
EARSAuris Medica20200504A357.44120.40101.69111.6519.039.19
EASGXtrackers MS20200504ETF21.2910.549.7810.290.760.25
EASIAmplify EASI20200504ETF90.4235.4935.4935.490.000.00
EASTEASTSIDE DIS20200504A247.7161.9955.8548.126.3813.88
EATBrinker Inte20200504A18.817.081.632.095.305.01
EBEventbrite,20200504A32.3214.366.307.027.927.39
EBAYeBay Inc20200504A2.672.050.230.671.821.38
EBFEnnis, Inc.20200504A36.6010.384.605.635.694.76
EBIXEbix Inc20200504A29.0010.052.161.817.778.26
EBIZGlobal X E-c20200504ETF23.4020.3721.5319.27-1.151.10
EBMTEagle Bancor20200504A641.9067.2849.1178.79-1.23-11.98
EBNDSPDR Bloombe20200504ETF12.937.217.137.130.080.08
EBSEmergent Bio20200504A31.069.224.624.854.534.37
EBSBMeridian Ban20200504A38.8612.032.851.407.4310.61
EBTCEnterprise B20200504A582.13214.07221.00192.6210.6121.48
ECHiShares MSCI20200504ETF30.236.774.294.252.272.54
ECHOEcho Global20200504A38.5311.460.283.4111.208.06
ECLEcolab, Inc.20200504A7.742.520.301.302.221.22
ECLNFirst Trust20200504ETF29.9920.9231.4120.92-10.470.00
ECNSiShares MSCI20200504ETF56.4216.0511.7811.834.264.21
ECOLUS Ecology,20200504A34.198.803.273.635.375.19
ECOMCHANNELADVIS20200504A43.7210.653.603.866.746.79
ECONColumbia Eme20200504ETF25.654.783.813.250.971.52
ECORelectroCore,20200504A96.8755.6441.9939.7211.0715.91
ECOWPacer Emergi20200504ETF91.870.380.250.380.000.00
ECOZTrueMark ESG20200504ETF198.51117.65117.65117.650.000.00
ECPGEncore Capit20200504A44.298.403.563.934.284.46
ECTECA Marcellu20200504A159.7234.9821.1319.7312.5315.52
EDConsolidated20200504A5.542.751.320.741.442.02
EDCDirexion Dai20200504ETF3.871.911.500.740.411.17
EDENiShares MSCI20200504ETF52.3712.795.915.916.906.90
EDITEditas Medic20200504A29.5017.663.875.655.0611.89
EDIVSPDR S&P Eme20200504ETF35.9512.0611.9311.930.130.13
EDNTEdison Natio20200504A124.4338.1631.5329.716.218.49
EDOGALPS Emergin20200504ETF63.92148.10155.08149.71-6.81-1.52
EDOWFirst Trust20200504ETF45.9112.1913.8914.17-1.70-1.98
EDRYEuroDry Ltd.20200504A3137.59841.52707.63842.99143.50-1.51
EDSAEdesa Biotec20200504A328.03153.42160.44160.83-12.84-6.06
EDUCEducational20200504A178.4958.8059.9554.650.224.16
EDVVanguard Wor20200504ETF10.463.622.962.990.660.62
EDZDirexion Dai20200504ETF2.642.062.891.35-0.830.71
EEEl Paso Elec20200504A1.670.840.07-0.160.771.00
EEFTEuronet Worl20200504A20.164.801.551.623.213.18
EEHELEMENTS Lin20200504ETN948.34
EELVInvesco S&P20200504ETF40.139.739.469.310.260.41
EEMiShares MSCI20200504ETF2.822.061.531.400.530.66
EEMAiShares MSCI20200504ETF29.606.937.255.70-0.321.23
EEMDAAM S&P Emer20200504ETF88.4928.8822.5828.880.000.00
EEMOInvesco S&P20200504ETF145.6957.3657.8056.92-0.440.44
EEMSiShares MSCI20200504ETF52.3111.7414.8315.22-3.26-3.49
EEMViShares Edge20200504ETF5.301.931.471.430.460.50
EEMXSPDR MSCI Em20200504ETF139.5334.1934.1934.190.000.00
EESWisdomTree U20200504ETF26.426.357.858.22-1.50-1.87
EETProShares Ul20200504ETF79.6522.6628.1628.73-5.50-6.07
EEVProShares Tr20200504ETF7.762.433.012.33-0.580.10
EEXEmerald Hold20200504A104.2639.3132.9227.973.0711.32
EFAiShares MSCI20200504ETF1.820.770.140.120.630.65
EFADProShares MS20200504ETF34.408.374.645.743.722.63
EFASGlobal X MSC20200504ETF42.2545.5920.5463.851.66-18.40
EFAViShares Edge20200504ETF2.081.010.640.600.380.41
EFAXSPDR MSCI EA20200504ETF40.3413.3913.3113.460.08-0.06
EFCEllington Fi20200504A32.0513.792.635.5710.998.24
EFGiShares MSCI20200504ETF10.632.601.892.100.710.50
EFNLiShares MSCI20200504ETF83.5849.1048.5848.710.510.39
EFOProShares Ul20200504ETF128.2036.8334.8136.832.020.00
EFOIEnergy Focus20200504A204.00112.20114.9797.003.6715.39
EFSCEnterprise F20200504A56.7121.918.379.6313.4812.58
EFUProShares Tr20200504ETF23.9012.637.179.475.463.16
EFViShares MSCI20200504ETF4.442.391.641.550.760.85
EFXEquifax, Inc20200504A9.251.960.790.441.181.52
EFZProShares Tr20200504ETF17.335.855.665.670.200.19
EGANeGain Corpor20200504A46.8210.895.156.045.464.85
EGBNEagle Bancor20200504A48.5111.286.367.074.914.21
EGHT8x8, Inc. Co20200504A14.704.820.102.493.982.32
EGLEEagle Bulk S20200504A77.5626.2410.236.1213.7820.13
EGOEldorado Gol20200504A10.575.181.301.303.873.88
EGOVNIC Inc20200504A17.5414.120.483.4613.9510.90
EGPEastGroup Pr20200504A22.826.282.863.123.413.16
EGPTVanEck Vecto20200504ETF171.26183.72166.29167.2318.2117.23
EGRXEagle Pharma20200504A51.8614.239.5110.476.465.45
EGYVaalco Energ20200504A206.56151.63137.8796.4113.5954.47
EHCEncompass He20200504A13.882.741.832.000.910.74
EHTHeHealth, Inc20200504A22.757.412.342.585.004.84
EIDOiShares MSCI20200504ETF7.492.631.371.361.201.28
EIDXEidos Therap20200504A123.4928.4622.6125.444.523.00
EIGEmployers Ho20200504A28.167.961.531.316.396.65
EIGIEndurance In20200504A47.3825.3618.1518.657.156.74
EIGREiger BioPha20200504A81.1038.6614.2116.0010.5821.85
EINCVanEck Vecto20200504ETF149.99102.6285.5588.0513.0114.53
EIRLiShares MSCI20200504ETF90.6122.0827.0421.91-5.620.15
EISiShares MSCI20200504ETF107.5735.5835.8035.80-0.23-0.22
EIXEdison Inter20200504A5.981.580.580.621.000.96
EJANInnovator MS20200504ETF98.1024.8824.7924.790.090.09
EJULInnovator MS20200504ETF51.2916.7016.7016.700.000.00
EKARIdeanomics N20200504ETF71.0826.9526.9426.950.020.00
EKSOEkso Bionics20200504A124.3357.0733.6416.3615.5340.62
ELThe Estee La20200504A8.202.58-0.63-0.163.212.73
ELAEnvela Corpo20200504A84.3033.1929.5826.961.706.20
ELANElanco Anima20200504A8.792.770.950.531.352.24
ELDWisdomTree E20200504ETF149.3554.1152.4250.821.103.28
ELFe.l.f. Beaut20200504A26.678.052.434.145.523.91
ELGXEndologix In20200504A108.5657.6239.5647.0519.0010.70
ELLOEllomay Capi20200504A1056.14240.55162.58311.4188.96-69.73
ELMDElectromed,20200504A79.9358.5634.9130.99-0.5327.16
ELOXEloxx Pharma20200504A126.6078.9028.8264.7121.3814.05
ELSEquity Lifes20200504A13.282.800.830.891.951.91
ELSEElectro-Sens20200504A742.43406.88448.18351.680.0053.17
ELTKEltek Ltd20200504A275.35108.5692.1974.9614.5033.52
ELVTElevate Cred20200504A58.1828.860.683.3226.9225.55
ELYCallaway Gol20200504A11.324.78-0.350.775.134.01
EMAGVanEck Vecto20200504ETF228.98112.57112.57112.570.000.00
EMANeMagin Corpo20200504A195.73117.04103.6386.7522.2730.38
EMBiShares J.P.20200504ETF1.520.850.400.440.440.40
EMBHiShares Inte20200504ETF114.0355.0355.0355.030.000.00
EMCBWisdomTree E20200504ETF152.6334.4034.4034.400.000.00
EMCFEmclaire Fin20200504A436.82127.82127.82127.820.000.00
EMCGWisdomTree E20200504ETF49.8510.6910.949.95-0.250.74
EMDVProShares MS20200504ETF80.3721.2710.08-1.420.0022.56
EMEEMCOR Group,20200504A21.326.933.603.643.213.29
EMFMGlobal X MSC20200504ETF141.4355.5546.5130.542.8524.86
EMGFiShares Edge20200504ETF35.8910.5810.1110.080.470.50
EMHYiShares J.P.20200504ETF33.206.925.404.491.522.43
EMIFiShares Emer20200504ETF86.3025.1139.9339.94-15.09-14.79
EMIHXtrackers Em20200504ETF981.39452.46452.46452.460.000.00
EMKREmcore Corp20200504A131.4930.7319.0212.038.7118.69
EMLEastern Comp20200504A351.6799.8578.7182.6414.8117.25
EMLCVanEck Vecto20200504ETF3.591.802.121.96-0.32-0.16
EMLPFirst Trust20200504ETF15.985.043.814.171.230.87
EMMFWisdomTree E20200504ETF112.8128.7428.7428.740.000.00
EMMSEmmis Commun20200504A174.6845.5043.0935.891.119.54
EMNEastman Chem20200504A7.853.890.900.833.003.07
EMNTPIMCO Enhanc20200504ETF13.043.423.313.310.110.11
EMPEntergy Miss20200504A67.7218.3319.0119.01-0.68-0.68
EMQQEMQQ The Eme20200504ETF25.218.317.346.110.972.21
EMREmerson Elec20200504A4.562.801.080.791.722.02
EMSGXtrackers MS20200504ETF91.8129.4120.9829.418.430.00
EMSHProShares Sh20200504ETF111.69
EMTLSPDR DoubleL20200504ETF52.4018.7118.3118.390.400.32
EMTYProShares De20200504ETF29.7522.4210.0121.361.171.07
EMXEMX Royalty20200504A97.8439.5123.2340.4716.54-0.91
EMXCiShares MSCI20200504ETF24.989.2711.308.66-2.030.60
ENBEnbridge, In20200504A3.521.951.601.560.340.39
ENBLENABLE MIDST20200504A29.6813.552.502.6910.6210.87
ENDPEndo Interna20200504A23.4611.631.044.0610.447.58
ENFRAlerian Ener20200504ETF39.5215.7614.6815.501.070.26
ENGENGlobal Cor20200504A92.1754.5249.6749.080.015.00
ENLCENLINK MIDST20200504A56.6928.270.544.9227.3223.44
ENLVEnlivex Ther20200504A174.9852.641.82-3.1652.8256.13
ENOBEnochian Bio20200504A427.1098.7773.45103.229.07-5.12
ENORiShares MSCI20200504ETF73.7810.088.138.131.951.95
ENPHEnphase Ener20200504A7.905.402.471.292.884.14
ENREnergizer Ho20200504A25.415.802.322.853.422.95
ENSEnerSys, Inc20200504A35.167.784.354.913.222.87
ENSGThe Ensign G20200504A26.219.031.132.887.966.18
ENSVEnservco Cor20200504A135.98190.24179.00169.0322.4522.15
ENTGlobal Eagle20200504A98.8661.4454.9036.60-0.7724.59
ENTAEnanta Pharm20200504A51.3413.103.915.008.838.09
ENTGEntegris Inc20200504A11.113.300.790.582.522.73
ENTRERShares Ent20200504ETF38.684.544.534.530.000.00
ENTXEntera Bio L20200504A955.88256.53284.44284.44-27.47-27.47
ENVENVESTNET, I20200504A31.607.732.013.945.713.78
ENVAEnova Intern20200504A34.7712.076.577.005.195.09
ENZEnzo Biochem20200504A83.3032.9616.3812.5315.7120.50
ENZLiShares Trus20200504ETF37.4610.789.869.860.920.92
EOGEOG Resource20200504A7.053.83-0.080.243.923.61
EOLSEvolus, Inc.20200504A57.7523.049.2616.2413.506.80
EPACEnerpac Tool20200504A30.367.323.014.363.472.97
EPAMEPAM SYSTEMS20200504A21.645.742.852.982.772.76
EPAYBottomline T20200504A23.6527.682.186.0926.5722.59
EPCEdgewell Per20200504A18.465.800.871.654.124.15
EPDEnterprise P20200504A6.113.23-0.260.673.472.56
EPHEiShares MSCI20200504ETF37.4910.928.378.152.512.77
EPIWisdomTree I20200504ETF5.662.230.590.901.511.32
EPIXESSA Pharma20200504A767.17250.0244.4460.12205.55194.77
EPMEvolution Pe20200504A100.8555.5244.5632.6213.6623.17
EPOLiShares MSCI20200504ETF17.7423.8327.6224.12-3.78-0.29
EPPiShares MSCI20200504ETF5.751.400.710.870.680.53
EPREPR Properti20200504A14.588.23-2.38-2.3210.3310.61
EPRFInnovator S&20200504ETF72.0530.8020.5822.2710.258.55
EPRTEssential Pr20200504A14.326.692.393.454.223.25
EPSWisdomTree U20200504ETF9.115.765.415.770.35-0.01
EPSNEpsilon Ener20200504A177.4820.8312.8212.645.248.17
EPUiShares MSCI20200504ETF131.4441.6530.4431.0911.2710.61
EPVProShares Ul20200504ETF85.1728.0831.1932.13-3.07-4.01
EPZMEpizyme, Inc20200504A34.5212.668.317.773.684.91
EQEquillium, I20200504A774.09190.04176.96178.4512.1011.73
EQALInvesco Russ20200504ETF12.254.094.563.97-0.480.12
EQBKEquity Bancs20200504A111.2939.3217.7015.7119.4423.55
EQCEquity Commo20200504A10.602.590.891.221.271.37
EQHEquitable Ho20200504A8.823.670.661.623.012.05
EQIXEquinix, Inc20200504A26.115.302.212.393.002.80
EQLALPS Equal S20200504ETF11.491.32-6.70-7.148.028.47
EQMEQM Midstrea20200504A17.2412.579.027.312.485.29
EQREquity Resid20200504A6.552.280.480.691.241.59
EQRRProShares Eq20200504ETF19.28
EQSEquus Total20200504A1475.16
EQTEQT CORP20200504A7.433.840.331.253.522.60
EQWLInvesco S&P20200504ETF49.4220.6520.7020.70-0.05-0.05
EQXEquinox Gold20200504A16.3914.6718.0217.43-3.28-2.65
ERAERA GROUP IN20200504A90.0214.359.756.110.568.23
ERFEnerplus Cor20200504A42.0925.572.429.7015.6615.86
ERIEldorado Res20200504A12.826.680.092.186.554.51
ERIEErie Indemni20200504A50.1710.734.615.025.225.37
ERIIEnergy Recov20200504A42.7418.626.808.627.199.95
ERMEquityCompas20200504ETF65.0331.0531.0531.050.000.00
EROSEROS INTERNA20200504A42.1726.8112.2214.2214.3212.63
ERSXERShares Non20200504ETF64.337.467.467.460.000.00
ERUSiShares MSCI20200504ETF18.803.484.090.73-0.612.75
ERXDirexion Dai20200504ETF7.123.57-0.131.673.701.90
ERYDirexion Dai20200504ETF17.096.402.632.753.113.65
ESEversource E20200504A7.992.300.620.701.681.60
ESBKElmira Savin20200504A600.2565.0360.8650.407.8514.66
ESCAEscalade Inc20200504A274.78104.3893.63100.415.794.00
ESEESCO Technol20200504A41.5710.926.256.594.684.34
ESEAEuroseas Ltd20200504A285.07107.7161.7463.8847.4544.51
ESGFlexShares T20200504ETF9.245.973.615.892.360.09
ESGDiShares Trus20200504ETF11.702.622.072.290.550.33
ESGEiShares, Inc20200504ETF5.841.631.551.460.080.17
ESGGFlexShares S20200504ETF306.1913.5711.3511.350.000.00
ESGNColumbia Sus20200504ETF112.336.026.026.020.000.00
ESGREnstar Group20200504A97.4422.7215.1015.325.017.28
ESGSColumbia Sus20200504ETF191.5710.569.0210.561.540.00
ESGUiShares Trus20200504ETF4.741.260.901.190.350.07
ESGVVanguard ESG20200504ETF6.783.723.003.190.730.54
ESIElement Solu20200504A13.174.081.361.422.372.66
ESLTElbit System20200504A31.749.633.774.565.855.07
ESMLiShares ESG20200504ETF26.5516.5120.1518.07-3.58-1.53
ESNGDirexion MSC20200504ETF533.90
ESNTEssent Group20200504A22.236.002.783.033.192.97
ESPEspey Mfg. &20200504A337.68126.80126.80126.800.000.00
ESPOVanEck Vecto20200504ETF36.3111.007.9010.603.090.40
ESPREsperion The20200504A32.1113.434.295.645.567.76
ESQEsquire Fina20200504A813.6697.2098.7294.62-2.532.55
ESRTEMPIRE STATE20200504A13.324.890.811.294.083.60
ESSEssex Proper20200504A17.834.371.431.912.852.46
ESSAESSA Bancorp20200504A202.7974.9822.2361.2356.1513.54
ESSCEast Stone A20200504A63.906.906.906.900.000.00
ESTAEstablishmen20200504A68.8718.164.717.5010.9710.65
ESTCElastic N.V.20200504A33.256.834.084.452.612.38
ESTEEarthstone E20200504A91.5823.5013.8712.438.1711.07
ESXBCommunity Ba20200504A89.3631.3817.458.4212.0622.91
ETEnergy Trans20200504A12.646.471.353.185.123.29
ETFCE*Trade Fina20200504A3.121.800.420.151.381.65
ETHEthan Allen20200504A26.126.471.151.415.295.06
ETHOETF Managers20200504ETF114.2799.0290.9590.788.488.28
ETMEntercom Com20200504A94.3046.0342.4136.372.069.64
ETNEaton Corpor20200504A6.302.180.900.941.271.24
ETNB89bio, Inc.20200504A723.51179.49163.62171.4222.688.23
ETONEton Pharmac20200504A186.6636.7717.1419.0816.6517.75
ETREntergy Corp20200504A7.213.191.321.381.801.81
ETRNEquitrans Mi20200504A13.206.903.894.382.822.52
ETSYEtsy, Inc.20200504A9.953.621.882.001.711.62
ETTXEntasis Ther20200504A443.19233.97151.57147.51100.0689.80
EUDGWisdomTree E20200504ETF68.9127.7127.7127.710.000.00
EUDVProShares MS20200504ETF47.1722.0414.0718.537.953.50
EUFNiShares MSCI20200504ETF9.514.763.163.371.601.38
EUMProShares Tr20200504ETF5.062.942.211.600.731.33
EUMFWisdomTree E20200504ETF81.506.5545.636.55-39.050.00
EUMViShares Edge20200504ETF39.639.199.199.190.010.01
EURLDirexion Dai20200504ETF218.6457.7854.8054.552.873.26
EURNEURONAV NV20200504A9.3112.5610.052.262.492.00
EURZXtrackers Eu20200504ETF130.8848.1847.7448.180.430.00
EUSAiShares MSCI20200504ETF16.683.461.633.361.840.10
EUSCWisdomTree E20200504ETF44.9510.2811.8311.93-1.55-1.65
EVEaton Vance20200504A16.874.232.692.121.532.10
EVAEnviva Partn20200504A56.8214.918.427.834.387.07
EVBGEverbridge,20200504A30.616.393.884.052.422.35
EVBNEvans Bancor20200504A257.4741.0636.5735.993.575.08
EVCEntravision20200504A154.6942.1940.1335.651.086.51
EVEREverQuote, I20200504A88.4717.0911.3611.634.375.45
EVFMEvofem Biosc20200504A55.5927.2618.1615.747.7611.51
EVGNEVOGENE LTD.20200504A307.0957.6027.2621.1727.3836.51
EVHEvolent Heal20200504A38.7721.3713.4514.077.857.32
EVIEVI Industri20200504A163.3446.1235.4034.9213.1111.19
EVKEver-Glory I20200504A986.19415.76343.47269.15114.03149.16
EVLOEvelo Biosci20200504A202.1565.3745.7756.947.158.37
EVOKEvoke Pharma20200504A116.6949.6220.0520.2229.6429.60
EVOLEvolving Sys20200504A684.96231.62232.12216.28-7.5215.20
EVOPEVO Payments20200504A58.1212.296.307.354.014.92
EVREvercore Inc20200504A19.585.945.465.220.380.72
EVRGEvergy, Inc.20200504A11.263.291.371.881.921.41
EVRIEveri Holdin20200504A30.3515.38-3.453.0818.1312.34
EVSIEnvision Sol20200504A332.8096.0894.1981.362.2315.14
EVTCEVERTEC, INC20200504A22.473.991.271.092.712.90
EVXVanEck Vecto20200504ETF222.0941.33-37.86-26.2073.1067.75
EWEdwards Life20200504A11.202.73-0.061.042.791.69
EWAiShares MSCI20200504ETF6.113.200.821.572.371.63
EWBCEast-West Ba20200504A13.825.460.971.054.524.45
EWCiShares MSCI20200504ETF4.392.050.060.191.991.86
EWCOInvesco Exch20200504ETF44.1812.9613.4713.00-0.51-0.04
EWDiShares MSCI20200504ETF26.345.954.394.921.561.02
EWGiShares MSCI20200504ETF4.411.981.310.800.671.19
EWGSiShares MSCI20200504ETF76.5033.0323.5419.497.1313.59
EWHiShares MSCI20200504ETF4.952.070.630.821.421.24
EWIiShares MSCI20200504ETF11.303.411.211.822.201.59
EWJiShares MSCI20200504ETF2.011.150.430.550.720.60
EWJEiShares MSCI20200504ETF22.240.850.170.710.680.14
EWJViShares MSCI20200504ETF19.305.534.955.340.580.19
EWKiShares MSCI20200504ETF33.1511.437.378.614.062.82
EWLiShares MSCI20200504ETF3.241.630.590.571.041.05
EWMiShares MSCI20200504ETF7.523.252.082.221.171.03
EWMCInvesco S&P20200504ETF221.2752.8949.7746.753.426.12
EWNiShares MSCI20200504ETF30.597.205.105.252.101.96
EWOiShares MSCI20200504ETF62.2218.0922.6917.67-4.620.41
EWPiShares MSCI20200504ETF6.071.930.650.821.281.10
EWQiShares MSCI20200504ETF4.542.571.611.260.971.32
EWREInvesco S&P20200504ETF16.676.334.854.711.481.61
EWSiShares MSCI20200504ETF5.903.63-0.030.213.663.42
EWSCInvesco S&P20200504ETF196.9320.0720.3519.88-0.270.21
EWTiShares MSCI20200504ETF2.750.990.210.310.780.68
EWUiShares MSCI20200504ETF4.108.177.257.570.940.70
EWUSiShares MSCI20200504ETF32.0712.3711.6112.110.550.25
EWVProShares Tr20200504ETF48.7524.4417.4518.126.986.31
EWWiShares MSCI20200504ETF3.591.860.040.331.821.53
EWXSPDR S&P Eme20200504ETF17.274.844.174.060.670.78
EWYiShares MSCI20200504ETF2.030.950.200.230.760.72
EWZiShares MSCI20200504ETF4.281.850.290.411.561.45
EWZSiShares MSCI20200504ETF41.4713.0911.1811.701.901.38
EXASExact Scienc20200504A11.855.331.382.363.962.98
EXCExelon Corpo20200504A2.955.203.273.611.921.59
EXELExelixis Inc20200504A6.382.490.920.851.571.63
EXFOEXFO INC.20200504A93.0449.13-16.61-33.8666.2583.50
EXIiShares Glob20200504ETF29.1119.1418.9918.990.160.16
EXKEndeavour Si20200504A61.7925.3517.0413.597.8711.77
EXLSExlService H20200504A34.779.084.135.494.003.59
EXPEagle Materi20200504A33.197.152.742.534.364.62
EXPCExperience I20200504A134.2237.1037.1037.100.000.00
EXPDExpeditors I20200504A6.991.990.660.841.331.14
EXPEExpedia Grou20200504A10.804.851.271.052.233.79
EXPIeXp World Ho20200504A73.6923.1015.9816.786.826.32
EXPOExponent Inc20200504A25.5213.861.928.4312.095.44
EXPRExpress, Inc20200504A56.3824.116.155.0917.4819.02
EXRExtra Space20200504A10.723.541.001.572.551.98
EXTNExterran Cor20200504A83.5919.265.856.1412.0813.20
EXTRExtreme Netw20200504A34.1728.74-11.59-3.1639.9732.45
EYENational Vis20200504A28.496.691.072.215.404.48
EYEGEyegate Phar20200504A224.0791.0874.9068.9424.2122.25
EYENEyenovia, In20200504A70.9936.0324.2320.524.3015.15
EYESSecond Sight20200504A103.2248.7135.3036.3013.4912.48
EYLDCambria Emer20200504ETF305.42121.66123.43123.43-1.76-1.76
EYPTEyePoint Pha20200504A217.5968.2453.0656.1913.9412.12
EZAiShares MSCI20200504ETF14.414.551.541.521.823.01
EZJProShares Ul20200504ETF61.1019.9320.3419.93-0.400.00
EZMWisdomTree U20200504ETF18.438.486.578.191.910.29
EZPWEzcorp Inc20200504A26.8315.244.144.1111.1811.23
EZUiShare MSCI20200504ETF3.211.590.840.870.750.72
FFord Motor C20200504A20.679.120.883.638.255.49
FAARFirst Trust20200504ETF181.0886.0088.2190.21-2.24-4.24
FABFirst Trust20200504ETF23.6510.2010.4010.54-0.19-0.33
FADFirst Trust20200504ETF29.264.053.964.010.090.04
FAFFirst Americ20200504A11.173.300.480.772.832.53
FALNiShares Fall20200504ETF18.867.405.885.881.521.52
FAMIFarmmi, Inc.20200504A153.1863.1949.8848.3410.9714.85
FANFirst Trust20200504ETF23.9325.7220.7024.285.051.45
FANGDiamondback20200504A11.895.031.251.893.783.15
FARMFarmer Bros20200504A70.7738.893.835.0736.9736.01
FAROFaro Technol20200504A53.4611.214.424.015.947.19
FASDirexion Dai20200504ETF7.292.851.471.711.381.14
FASTFastenal Co20200504A3.184.540.790.943.803.64
FATFAT Brands I20200504A693.20306.97306.97306.970.000.00
FATEFate Therape20200504A29.708.884.405.124.453.76
FAUGFT Cboe Vest20200504ETF59.2913.4816.5313.42-3.050.06
FAUSFirst Trust20200504ETF94.4014.4414.4414.440.000.00
FAZDirexion Dai20200504ETF11.143.572.042.221.531.35
FBFacebook, In20200504A1.690.890.340.210.550.69
FBCFlagstar Ban20200504A29.4013.472.8315.583.26-2.20
FBGXUBS AG FI En20200504ETN91.0630.5130.5429.40-0.03-0.14
FBHSFORTUNE BRAN20200504A10.372.580.770.931.801.65
FBIOFortress Bio20200504A103.1539.9325.1822.1911.5917.63
FBIZFirst Busine20200504A460.07104.4085.7787.8513.2516.57
FBKFB Financial20200504A50.698.6510.919.79-2.37-1.14
FBMFoundation B20200504A44.2011.107.137.693.883.47
FBMSFirst Bancsh20200504A78.2328.1113.1015.6015.3812.93
FBNCFirst Bancor20200504A56.7737.556.398.867.0027.57
FBNDFidelity Tot20200504ETF7.407.115.024.742.082.37
FBPFirst BanCor20200504A20.589.202.745.035.064.16
FBSSFauquier Ban20200504A1216.77517.90517.03517.81-0.700.07
FBTFirst Trust20200504ETF12.935.233.714.401.530.83
FBZFirst Trust20200504ETF161.3150.2250.5650.32-0.34-0.11
FCFranklin Cov20200504A92.3332.1426.7026.294.615.85
FCAFirst Trust20200504ETF96.4733.9333.9233.930.010.00
FCALFirst Trust20200504ETF48.567.177.267.06-0.090.10
FCANFirst Trust20200504ETF84.3166.86-9.8458.2777.348.66
FCAPFirst Capita20200504A542.84199.50164.56164.5635.6735.67
FCAUFIAT CHRYSLE20200504A12.105.150.991.824.173.33
FCBCFirst Commun20200504A131.0635.9324.0524.176.0511.69
FCBPFirst Choice20200504A897.30256.23246.72234.1319.4322.91
FCCOFirst Commun20200504A1202.9629.6415.4912.6114.7917.03
FCCY1st Constitu20200504A462.69101.0593.5394.239.526.82
FCEFFirst Trust20200504ETF69.1035.8036.1636.16-0.37-0.37
FCELFuelCell Ene20200504A50.8327.6716.8312.4011.3815.41
FCFFirst Common20200504A18.797.030.320.406.706.63
FCFSFirstCash, I20200504A34.367.813.553.963.833.85
FCGFirst Trust20200504ETF14.356.411.182.095.234.32
FCNFTI Consulti20200504A23.725.354.294.360.940.99
FCNC AAFirst Citize20200504A68.8220.0012.0910.296.089.07
FCOMFidelity MSC20200504ETF8.705.243.664.671.580.57
FCORFidelity Cor20200504ETF30.6414.2218.799.97-4.554.25
FCPIFidelity Sto20200504ETF60.6525.3446.2538.98-20.86-13.62
FCPTFour Corners20200504A26.856.951.191.474.525.48
FCTRFirst Trust20200504ETF31.977.493.823.923.683.58
FCVTFirst Trust20200504ETF66.2926.1224.9824.981.141.14
FCXFreeport-McM20200504A11.796.050.381.015.695.06
FDBCFidelity D &20200504A910.25227.22185.79186.8441.1941.03
FDDFirst Trust20200504ETF23.3811.487.938.753.552.73
FDEFFirst Defian20200504A48.7432.393.434.837.9526.79
FDEMFidelity Tar20200504ETF79.5826.2526.1726.170.080.08
FDEVFidelity Tar20200504ETF14.735.655.655.650.000.00
FDHYFidelity Hig20200504ETF31.335.353.423.420.400.40
FDISFidelity MSC20200504ETF10.884.44-0.061.464.502.98
FDIVFirst Trust20200504ETF41.6511.4211.4211.420.000.00
FDLFirst Trust20200504ETF5.922.371.781.980.590.39
FDLOFidelity Low20200504ETF16.0011.669.699.511.972.15
FDMFirst Trust20200504ETF29.516.976.726.080.250.89
FDMOFidelity Mom20200504ETF19.798.777.635.521.143.25
FDNFirst Trust20200504ETF3.671.470.961.060.510.40
FDNIFirst Trust20200504ETF189.1681.4881.1480.950.420.52
FDPFresh Del Mo20200504A25.118.0513.4313.22-5.41-5.15
FDRRFidelity Div20200504ETF32.568.256.015.762.242.49
FDSFactset Rese20200504A22.675.142.392.972.762.17
FDTFirst Trust20200504ETF27.884.753.533.651.221.10
FDTSFirst Trust20200504ETF101.3111.664.294.297.387.38
FDUSFidus Invest20200504A48.2518.087.537.439.4110.66
FDVVFidelity Hig20200504ETF17.884.753.984.450.780.31
FDXFedEx Corpor20200504A7.303.261.911.151.342.11
FEFirstEnergy20200504A3.131.490.800.840.700.65
FEIMFrequency El20200504A207.9555.9549.9245.026.2811.23
FELEFranklin Ele20200504A37.317.612.653.824.603.80
FEMFirst Trust20200504ETF16.914.745.254.05-0.510.69
FEMBFirst Trust20200504ETF43.8066.8766.8866.880.000.00
FEMSFirst Trust20200504ETF28.326.385.575.640.810.75
FENCFennec Pharm20200504A86.9834.2715.4221.9213.6012.35
FENYFidelity MSC20200504ETF11.325.564.684.710.880.85
FEPFirst Trust20200504ETF47.398.928.088.130.840.79
FETFORUM ENERGY20200504A57.8254.7239.4842.3813.9812.54
FEULCredit Suiss20200504ETN154.5924.4824.4824.480.000.00
FEUZFirst Trust20200504ETF114.9434.0533.6433.640.410.41
FEXFirst Trust20200504ETF8.061.971.381.480.590.49
FEYEFireEye, Inc20200504A10.194.561.242.023.322.54
FEZSPDR EURO ST20200504ETF3.371.440.190.471.240.97
FFFuture Fuel20200504A42.6417.0911.2011.015.786.08
FFBCFirst Financ20200504A24.778.934.354.694.544.24
FFBWFFBW, Inc. C20200504A529.98190.43213.23193.23-3.39-2.74
FFEBFT Cboe Vest20200504ETF92.6119.6118.7916.960.822.65
FFEUBarclays ETN20200504ETN215.5864.65-23.92-23.9286.6386.63
FFGFBL Financia20200504A261.9259.5739.6246.0417.1613.65
FFHGFormula Foli20200504ETF57.4722.8924.7720.15-1.992.74
FFHLFuwei Films20200504A1149.32147.90150.9098.133.8449.29
FFICFlushing Fin20200504A57.5244.5219.2631.5417.4213.15
FFINFirst Financ20200504A15.953.570.520.633.012.94
FFIUUVA Unconstr20200504ETF67.4112.0112.0112.010.000.00
FFIVF5 Networks20200504A10.0613.567.1012.751.040.81
FFNWFirst Financ20200504A589.88105.9136.9582.1766.4425.64
FFRFirst Trust20200504ETF122.9215.4913.0413.042.452.45
FFSGFormulaFolio20200504ETF64.039.339.339.330.000.00
FFTGFormulaFolio20200504ETF61.0112.2011.0511.081.151.12
FFTIFormulaFolio20200504ETF27.3910.2910.2510.290.040.00
FFTYInnovator IB20200504ETF19.695.113.393.081.732.04
FFWMFirst Founda20200504A55.4818.234.557.195.6310.96
FGFGL Holdings20200504A9.853.152.481.750.571.40
FGBIFIRST GUARAN20200504A937.18219.27202.10207.4722.8711.79
FGDFirst Trust20200504ETF21.845.424.823.870.591.55
FGENFibroGen, In20200504A25.8017.683.1218.284.10-0.66
FGMFirst Trust20200504ETF166.4029.9627.2727.272.692.69
FHBFirst Hawaii20200504A13.513.430.10-2.872.706.29
FHIFederated He20200504A17.577.273.033.524.213.75
FHKFirst Trust20200504ETF134.949.299.299.290.000.00
FHLCFidelity MSC20200504ETF8.317.682.322.245.405.48
FHNFirst Horizo20200504A12.015.322.242.363.082.96
FIFRANKS INTER20200504A64.6120.159.318.1410.1412.00
FIBKFirst Inters20200504A23.974.87-4.490.599.264.28
FIBRiShares Edge20200504ETF48.685.045.045.040.000.00
FICOFair Isaac C20200504A32.937.942.903.904.733.91
FIDFirst Trust20200504ETF52.4827.7620.7424.277.123.61
FIDIFidelity Int20200504ETF99.4731.0630.6530.650.410.41
FIDUFidelity MSC20200504ETF9.725.463.173.542.281.91
FIEEFI Enhanced20200504ETN200.6657.3937.3742.2220.0015.16
FIHDUBS AG FI En20200504ETN163.7945.4245.3044.830.170.60
FILLiShares MSCI20200504ETF104.7131.5717.2422.7014.258.94
FINXGlobal X Fun20200504ETF35.0512.623.343.639.309.01
FISFidelity Nat20200504A5.011.730.240.431.491.30
FISIFinancial In20200504A199.7858.5542.7355.2414.993.01
FISRSPDR SSGA Fi20200504ETF34.3410.368.699.241.671.12
FISVFiserv Inc20200504A4.051.210.180.191.031.01
FITFitbit, Inc.20200504A14.636.903.104.491.952.40
FITBFifth Third20200504A5.865.810.901.134.974.74
FITESPDR S&P Ken20200504ETF20.045.822.985.082.840.74
FIVAFidelity Int20200504ETF66.1020.978.609.625.1311.27
FIVEFive Below,20200504A17.906.601.961.344.605.30
FIVGDefiance Nex20200504ETF11.616.936.476.600.460.33
FIVNFIVE9, INC.20200504A17.844.311.692.702.611.61
FIWFirst Trust20200504ETF15.3911.269.1511.152.110.11
FIXComfort Syst20200504A39.268.323.832.884.405.44
FIXDFirst Trust20200504ETF8.042.912.392.550.530.37
FIXXHomology Med20200504A54.2513.035.827.176.595.86
FIYYBarclays ETN20200504ETN250.6672.7964.6426.4910.9547.97
FIZZNational Bev20200504A52.6413.716.597.537.066.21
FJNKPacific Glob20200504ETF19.41
FJPFirst Trust20200504ETF80.9416.7014.3814.722.321.98
FKOFirst Trust20200504ETF104.9045.48-3.89-7.9249.5853.63
FKUFirst Trust20200504ETF42.1513.69-12.19-12.1925.9125.91
FLFoot Locker,20200504A10.473.900.370.653.533.26
FLATiPath US Tre20200504ETF118.9849.5849.5849.580.000.00
FLAUFranklin FTS20200504ETF550.8761.9656.9556.955.065.06
FLAXFranklin FTS20200504ETF70.9147.7047.7047.700.000.00
FLBLFranklin Lib20200504ETF95.9927.8927.8927.890.000.00
FLBRFranklin FTS20200504ETF68.0711.249.268.741.492.50
FLCBFranklin Lib20200504ETF62.6722.5322.3622.360.170.17
FLCHFranklin FTS20200504ETF21.8811.9917.6811.58-5.710.41
FLCOFranklin Lib20200504ETF48.3711.1410.0111.141.120.00
FLDMFluidigm Cor20200504A35.0516.194.756.119.6110.07
FLDRFidelity Low20200504ETF18.3416.205.5415.570.570.64
FLEEFranklin FTS20200504ETF13.4311.788.647.353.134.42
FLEHFranklin FTS20200504ETF39.903.430.913.432.520.00
FLEUBarclays ETN20200504ETN118.61
FLEXFlex Ltd. Or20200504A11.606.492.031.523.464.96
FLFRFranklin FTS20200504ETF15.005.309.666.34-4.37-1.04
FLGBFranklin FTS20200504ETF29.089.148.968.890.180.25
FLGECredit Suiss20200504ETN105.4934.3633.3733.360.991.00
FLGRFranklin FTS20200504ETF15.515.31-0.851.206.164.11
FLGTFulgent Gene20200504A81.2423.0014.0713.918.309.09
FLHKFranklin FTS20200504ETF30.172.992.392.910.600.07
FLHYFranklin Lib20200504ETF69.2728.1229.0929.16-0.97-1.04
FLIAFranklin Lib20200504ETF120.8759.3059.3059.300.000.00
FLICFirst of Lon20200504A80.4833.3512.3916.9320.8316.51
FLINFranklin FTS20200504ETF40.8311.6411.6911.64-0.050.00
FLIRFlir Systems20200504A10.274.210.961.193.253.02
FLIYFranklin FTS20200504ETF15.735.740.124.575.611.17
FLJHFranklin FTS20200504ETF59.74
FLJPFranklin FTS20200504ETF13.104.012.212.171.801.84
FLKRFranklin FTS20200504ETF46.4012.567.817.814.754.75
FLLFull House R20200504A173.9888.3755.9227.9319.0659.73
FLLAFranklin FTS20200504ETF69.3238.2838.2838.280.000.00
FLLVFranklin Lib20200504ETF14.918.765.355.263.413.51
FLMFirst Trust20200504ETF95.898.210.94-1.807.2810.02
FLMBFranklin Lib20200504ETF44.7219.4619.6919.69-0.22-0.22
FLMIFranklin Lib20200504ETF320.0357.3457.3457.340.000.00
FLMNFalcon Miner20200504A116.7438.8214.6012.8824.3926.67
FLMXFranklin FTS20200504ETF43.6218.2418.2418.240.000.00
FLNFirst Trust20200504ETF175.1851.6251.0849.360.002.24
FLNGFLEX LNG Ltd20200504A135.0463.1629.1433.0011.6429.55
FLNTFluent, Inc.20200504A156.5675.1055.6641.0120.1834.19
FLOFlowers Food20200504A5.712.460.721.011.741.45
FLOTiShares Floa20200504ETF2.220.500.440.440.050.06
FLOWSPX FLOW, In20200504A37.067.094.174.532.832.55
FLQDFranklin Lib20200504ETF42.7410.478.808.801.681.68
FLQEFranklin Lib20200504ETF50.9517.5413.2318.084.31-0.54
FLQHFranklin Lib20200504ETF67.4817.5018.0317.77-0.53-0.26
FLQLFranklin Lib20200504ETF16.846.926.766.760.150.15
FLQMFranklin Lib20200504ETF28.5112.9018.9624.12-6.04-11.19
FLQSFranklin Lib20200504ETF45.5922.5429.2429.70-6.66-7.12
FLRFluor Corpor20200504A11.627.35-2.280.209.637.18
FLRNSPDR Bloombe20200504ETF3.751.351.171.210.180.14
FLRTPacific Glob20200504ETF46.9322.3122.3122.310.000.00
FLRUFranklin FTS20200504ETF65.4319.8019.8019.800.000.00
FLSFlowserve Co20200504A11.524.382.702.791.651.59
FLSAFranklin FTS20200504ETF81.3724.0024.0024.000.000.00
FLSPFranklin Lib20200504ETF29.46
FLSWFranklin FTS20200504ETF41.4338.0839.8439.69-1.76-1.61
FLTFleetCor Tec20200504A11.982.981.031.341.951.64
FLTBFidelity Lim20200504ETF41.1513.2110.7510.75-1.892.37
FLTRVanEck Vecto20200504ETF22.848.457.929.100.54-0.65
FLTWFranklin FTS20200504ETF55.1511.5011.9111.50-0.400.00
FLWS1-800-FLOWER20200504A14.945.47-0.091.965.483.51
FLXNFlexion Ther20200504A31.8412.684.279.408.473.29
FLXSFlexsteel In20200504A92.9523.653.093.7418.9419.99
FLYTDirexion Fli20200504ETF16.6916.0620.1617.24-4.11-1.18
FLZAFranklin FTS20200504ETF35.917.959.987.95-2.030.00
FMiShares MSCI20200504ETF66.1014.9311.7813.043.131.89
FMAOFarmers & Me20200504A293.0566.5759.4451.068.6015.62
FMATFidelity MSC20200504ETF9.745.096.015.42-0.92-0.33
FMBFirst Trust20200504ETF17.442.712.442.610.270.10
FMBHFirst Mid Ba20200504A169.4246.1535.7536.529.749.62
FMBIFirst Midwes20200504A17.5531.791.5424.9831.366.97
FMCFMC Corporat20200504A16.214.913.335.211.56-0.31
FMCIForum Merger20200504A156.9719.5119.4923.87-0.06-4.35
FMFFirst Trust20200504ETF73.8415.4415.4815.44-0.040.00
FMHIFirst Trust20200504ETF83.9237.9738.8239.29-0.86-1.33
FMKFirst Trust20200504ETF37.7020.7020.6620.640.040.06
FMNBFarmers Nati20200504A113.98108.3021.76100.999.677.08
FNFabrinet20200504A37.7810.753.573.933.856.76
FNBF.N.B. Corp20200504A13.4911.287.508.783.792.50
FNCBFNCB Bancorp20200504A247.08144.50138.63128.32-8.1015.85
FNCLFidelity MSC20200504ETF7.373.272.502.710.780.56
FNDFloor & Deco20200504A14.364.730.932.752.611.98
FNDASchwab Funda20200504ETF22.953.181.591.711.591.47
FNDBSchwab Funda20200504ETF10.363.883.113.690.770.19
FNDCSchwab Funda20200504ETF28.088.408.688.14-0.290.26
FNDESchwab Funda20200504ETF5.862.731.262.260.480.47
FNDFSchwab Funda20200504ETF12.983.703.393.410.310.29
FNDXSchwab Funda20200504ETF5.951.491.601.65-0.10-0.16
FNFFidelity Nat20200504A7.843.341.731.901.611.44
FNGDMicroSectors20200504ETN22.4110.236.618.003.622.23
FNGOMicroSectors20200504ETN15.9813.277.9211.990.341.27
FNGSMicroSectors20200504ETN15.538.128.857.52-0.730.61
FNGUMicroSectors20200504ETN17.735.885.105.080.790.80
FNGZMicroSectors20200504ETN30.1218.8818.2817.030.611.86
FNHCFedNat Holdi20200504A50.2927.753.576.5420.0521.71
FNIFirst Trust20200504ETF23.1710.4110.4010.490.01-0.08
FNJNFinjan Holdi20200504A159.9953.0835.4737.9216.6315.27
FNKFirst Trust20200504ETF24.158.247.927.400.320.84
FNKOFunko, Inc.20200504A37.0617.671.73-41.9711.0859.51
FNLCFirst Bancor20200504A296.2977.2031.7334.639.0342.07
FNOVFT Cboe Vest20200504ETF81.1221.3721.8721.85-0.49-0.47
FNVFranco-Nevad20200504A8.363.892.510.791.383.11
FNWBFirst Northw20200504A403.65133.60121.92134.99-0.16-1.35
FNXFirst Trust20200504ETF21.8513.1816.0513.29-2.86-0.11
FNYFirst Trust20200504ETF16.957.126.456.590.670.53
FOCSFocus Financ20200504A61.8216.3310.3011.605.854.74
FOEFerro Corpor20200504A25.638.022.984.064.973.97
FOLDAmicus Thera20200504A9.924.971.631.053.333.91
FONRFonar Corpor20200504A66.6518.679.9311.418.347.26
FORForestar Gro20200504A64.0921.8010.566.329.0115.46
FORDForward Indu20200504A381.65250.02239.61219.9221.1530.04
FORKFuling Globa20200504A493.54126.9475.8075.8051.7451.74
FORMFormFactor I20200504A15.637.950.451.893.096.00
FORRForrester Re20200504A117.0426.0615.4314.419.8211.67
FOSLFossil Group20200504A30.4117.17-1.620.2416.0516.95
FOVLiShares Focu20200504ETF23.3710.2710.2710.270.000.00
FOXFox Corporat20200504A5.533.770.260.393.543.40
FOXAFox Corporat20200504A4.932.28-0.890.063.162.22
FOXFFox Factory20200504A35.628.082.613.055.135.02
FPAFirst Trust20200504ETF167.4932.2225.9425.946.316.31
FPACFar Point Ac20200504A28.6112.351.101.1011.2611.26
FPAYFlexShopper,20200504A130.3454.1949.2849.292.934.91
FPEFirst Trust20200504ETF8.254.031.792.910.771.12
FPEIFirst Trust20200504ETF48.3515.8315.4515.580.380.25
FPHFive Point H20200504A63.8521.3312.5212.158.569.21
FPIFarmland Par20200504A50.6412.077.676.444.325.63
FPRXFive Prime T20200504A78.2325.2417.8617.626.887.62
FPXFirst Trust20200504ETF8.134.123.132.330.991.79
FPXEFirst Trust20200504ETF20.829.999.999.920.000.07
FPXIFirst Trust20200504ETF146.5949.1451.8450.18-3.01-1.00
FQALFidelity Qua20200504ETF17.914.554.084.400.460.14
FRFirst Indust20200504A9.182.721.831.840.890.88
FRAFFranklin Fin20200504A1206.84180.70133.72151.158.6728.99
FRAKVanEck Vecto20200504ETF166.2836.4635.1830.463.905.99
FRANFrancesca''s20200504A84.9367.1516.6129.4713.7537.05
FRBAFirst Bank20200504A208.89314.9962.73305.8616.469.16
FRBKRepublic Fir20200504A63.5624.397.1118.1117.096.28
FRCFirst Republ20200504A10.482.860.130.231.792.62
FRDFriedman Ind20200504A450.5965.0064.1278.185.37-13.23
FRDMFreedom 10020200504ETF69.7312.5511.7212.550.830.00
FRELFidelity MSC20200504ETF5.949.521.671.480.967.95
FREQFrequency Th20200504A132.0731.9118.0618.8913.7513.29
FRGFranchise Gr20200504A239.2050.3943.1832.633.7317.68
FRGIFiesta Resta20200504A54.4016.724.376.1010.2910.63
FRHCFreedom Hold20200504A13.0510.868.999.001.881.87
FRIFirst Trust20200504ETF27.1426.6926.1424.960.541.73
FRLGLarge Cap Gr20200504ETN86.4326.1010.8415.9312.438.15
FRMEFirst Mercha20200504A48.1010.127.55-1.002.5311.06
FROFrontline Lt20200504A11.245.683.172.892.512.79
FRPHFRP Holdings20200504A540.30119.5785.3673.8935.5145.73
FRPTFreshpet, In20200504A33.9710.822.194.008.436.86
FRTFederal Real20200504A16.936.233.714.492.501.74
FRTAForterra, In20200504A45.9916.306.38-1.619.1117.91
FSBFranklin Fin20200504A83.9317.5312.3813.164.994.37
FSBWFS Bancorp,20200504A417.23113.13101.28104.18-4.608.81
FSCTForeScout Te20200504A4.231.500.470.551.020.95
FSEAFirst Seacoa20200504A357.05122.53109.7798.916.3323.11
FSFGFirst Saving20200504A181.9454.7051.8751.580.673.12
FSIFlexible Sol20200504A321.01171.41183.41186.264.31-14.81
FSKFS KKR Capit20200504A31.6013.426.166.117.267.31
FSLRFirst Solar,20200504A14.164.761.161.352.043.41
FSLYFastly, Inc.20200504A25.7213.384.384.819.068.66
FSMFORTUNA Silv20200504A32.1015.294.747.248.728.04
FSMBFirst Trust20200504ETF41.5113.6210.9012.482.731.14
FSMDFidelity Sma20200504ETF47.9413.0812.8913.080.180.00
FSPFranklin Str20200504A36.7913.123.814.629.368.56
FSRVFinServ Acqu20200504A140.4962.3662.3662.360.000.00
FSSFederal Sign20200504A24.046.783.182.532.944.25
FSTAFidelity MSC20200504ETF5.822.611.741.940.860.67
FSTRFoster (Lb)20200504A133.9635.572.478.8529.9626.78
FSVFirstService20200504A45.5312.842.893.809.349.05
FSZFirst Trust20200504ETF38.2726.4529.6525.94-3.880.50
FTAFirst Trust20200504ETF10.053.902.953.120.940.77
FTACFinTech Acqu20200504A37.695.415.405.400.000.01
FTAGFirst Trust20200504ETF101.5044.4944.4944.490.000.00
FTAIFortress Tra20200504A36.9611.895.234.795.977.10
FTCFirst Trust20200504ETF10.115.324.885.380.44-0.06
FTCHFarfetch Lim20200504A12.055.301.822.753.472.55
FTCSFirst Trust20200504ETF5.381.751.771.58-0.020.17
FTDRfrontdoor, i20200504A34.686.773.003.603.663.17
FTECFidelity MSC20200504ETF3.822.671.051.271.621.40
FTEKFuel Tech, I20200504A335.93157.85158.59158.11-1.05-0.20
FTFTFuture FinTe20200504A199.6767.1645.5746.9717.4720.26
FTGCFirst Trust20200504ETF79.4622.1120.8420.700.151.40
FTHIFirst Trust20200504ETF18.264.846.585.43-1.75-0.59
FTITechnipFMC p20200504A12.815.192.281.672.893.51
FTKFlotek Indus20200504A254.45104.8893.6296.021.878.77
FTLBFirst Trust20200504ETF25.035.395.365.39-0.200.00
FTLSFirst Trust20200504ETF20.818.178.188.17-0.010.00
FTNTFortinet, In20200504A9.4014.0611.4911.621.372.43
FTRIFirst Trust20200504ETF125.6751.1848.8348.832.342.34
FTSFortis Inc.20200504A5.841.811.231.170.580.64
FTSDFranklin Lib20200504ETF1.230.520.510.520.010.00
FTSIFTS Internat20200504A74.2054.3936.9730.1611.8924.16
FTSLFirst Trust20200504ETF10.703.322.432.740.900.58
FTSMFirst Trust20200504ETF1.900.690.390.510.300.18
FTVFortive Corp20200504A6.561.85-0.160.222.001.63
FTXDFirst Trust20200504ETF124.6730.5120.6527.010.003.42
FTXGFirst Trust20200504ETF194.1046.1945.7745.710.420.48
FTXHFirst Trust20200504ETF245.48152.16160.67153.61-5.39-1.33
FTXLFirst Trust20200504ETF55.9924.9223.5723.561.351.36
FTXNFirst Trust20200504ETF86.0528.9920.4227.474.331.51
FTXOFirst Trust20200504ETF10.384.383.553.940.840.44
FTXRFirst Trust20200504ETF17.9013.3516.7713.80-3.41-0.44
FUDE-TRACS UBS20200504ETN333.66157.36157.19157.360.170.00
FUEAB Svensk Ek20200504ETN916.66
FULH.B. Fuller20200504A16.954.391.671.562.702.83
FULCFulcrum Ther20200504A185.4473.0234.5628.9326.8844.70
FULTFulton Finan20200504A10.9814.147.717.986.536.29
FUMBFirst Trust20200504ETF40.9612.0511.9011.900.160.16
FUNCedar Fair,20200504A38.9510.882.553.837.627.07
FUNCFirst United20200504A857.07237.78233.41234.44-1.523.22
FUNDSprott Focus20200504A57.2513.999.5914.432.28-0.47
FUSBFirst US Ban20200504A480.72118.95120.99116.190.002.72
FUTProShares Ma20200504ETF52.5515.2316.8717.44-1.64-2.21
FUTYFidelity MSC20200504ETF5.775.003.591.251.413.76
FUVArcimoto, In20200504A87.8939.3734.8832.374.277.00
FVFirst Trust20200504ETF13.785.665.575.700.09-0.04
FVALFidelity Val20200504ETF38.4010.229.709.920.520.30
FVCFirst Trust20200504ETF32.3811.856.147.365.724.50
FVCBFVCBankcorp,20200504A295.16120.8387.7087.2546.6737.14
FVDFirst Trust20200504ETF3.701.591.270.920.310.67
FVEFive Star Se20200504A176.0544.2637.4238.086.156.18
FVLFirst TrustV20200504ETF28.2315.4612.6315.462.820.00
FVRRFiverr Inter20200504A55.8716.817.4310.939.155.89
FWDBAdvisorShare20200504ETF94.62165.6319.63155.89-1.259.41
FWON AALiberty Medi20200504A32.5014.014.623.829.3910.30
FWON KKLiberty Medi20200504A16.066.703.483.693.223.04
FWRDForward Air20200504A37.306.731.952.514.384.01
FXDFirst Trust20200504ETF16.684.014.154.32-0.14-0.31
FXGFirst Trust20200504ETF8.792.862.372.600.490.26
FXHFirst Trust20200504ETF9.762.882.662.470.220.41
FXIiShares Chin20200504ETF2.672.511.611.670.890.84
FXLFirst Trust20200504ETF5.771.601.521.050.070.55
FXNFirst Trust20200504ETF28.939.765.636.234.133.53
FXNCFIRST NATL C20200504A384.13
FXOFirst Trust20200504ETF10.683.922.212.801.721.13
FXPProShares Ul20200504ETF5.062.451.400.601.041.84
FXRFirst Trust20200504ETF12.505.814.494.241.321.57
FXUFirst Trust20200504ETF5.731.930.630.011.301.93
FXZFirst Trust20200504ETF12.617.673.183.620.654.02
FYCFirst Trust20200504ETF29.3714.4914.2414.350.260.14
FYLDCambria Fore20200504ETF151.6743.4732.1933.718.779.77
FYTFirst Trust20200504ETF39.269.008.738.920.260.08
FYXFirst Trust20200504ETF26.868.557.487.791.080.76
GGENPACT LIMI20200504A9.694.312.283.002.021.31
GAACambria Glob20200504ETF49.9211.209.718.471.092.72
GABCGerman Ameri20200504A72.1415.087.338.696.636.40
GAIAGaia, Inc. C20200504A64.1627.585.025.9422.6222.07
GAINGladstone In20200504A41.0315.687.204.276.0611.40
GALSPDR SSgA Gl20200504ETF39.6213.3913.2013.230.190.16
GALTGalectin The20200504A84.2831.9112.348.6618.1923.29
GAMRETFMG Video20200504ETF29.8010.458.588.981.881.47
GARSGarrison Cap20200504A139.0638.031.38-0.0338.0838.17
GASSStealthGas,20200504A117.3536.2434.7929.370.656.85
GATXGATX Corpora20200504A43.4311.635.379.064.032.56
GAZiPath Series20200504ETN90.9419.7219.332.760.4116.97
GBCIGlacier Banc20200504A18.236.331.143.433.482.90
GBDCGolub Capita20200504A13.055.772.332.563.433.22
GBDVGlobal Beta20200504ETF50.2216.7412.4412.444.304.30
GBFiShares Gove20200504ETF30.7116.557.3116.550.000.00
GBILGoldman Sach20200504ETF1.100.420.420.410.000.01
GBLGAMCO Invest20200504A309.1385.1569.7875.7815.149.43
GBLIGlobal Indem20200504A223.0556.0967.1248.18-10.677.87
GBRNew Concept20200504A198.741467.4156.751291.8612.87133.36
GBTGlobal Blood20200504A27.518.153.784.764.283.40
GBUGiPath Gold E20200504ETN59.3919.6019.6019.600.000.00
GBUYGoldman Sach20200504ETF14.0020.3119.7420.470.56-0.17
GBXThe Greenbri20200504A26.088.632.923.994.244.64
GCAPGain Capital20200504A15.988.795.725.953.012.84
GCBCGreene Count20200504A731.67124.68121.32103.833.1520.79
GCEClaymore/Rob20200504ETN3424.8456.6456.6456.640.000.00
GCIGannett Co.,20200504A94.6630.4425.4721.793.368.63
GCOGenesco Inc.20200504A44.0112.115.275.266.266.85
GCOWPacer Global20200504ETF38.718.217.407.550.810.66
GCPGCP Applied20200504A45.718.733.312.235.316.50
GDGeneral Dyna20200504A5.151.440.720.830.730.62
GDATGoldman Sach20200504ETF22.778.419.669.94-1.25-1.53
GDDYGoDaddy Inc20200504A12.782.801.801.971.000.83
GDENGolden Enter20200504A56.6022.418.005.0011.8717.43
GDNAGoldman Sach20200504ETF24.779.926.5810.733.34-0.82
GDOTGreen Dot Co20200504A28.297.762.364.343.943.42
GDPGoodrich Pet20200504A219.2755.4646.7949.1712.106.30
GDVDPrincipal Ac20200504ETF83.3711.7711.7711.770.000.00
GDXVanEck Vecto20200504ETF2.943.202.162.071.051.14
GDXJVanEck Vecto20200504ETF2.681.330.350.450.980.89
GDYNGrid Dynamic20200504A391.1078.1577.1874.613.863.51
GEGeneral Elec20200504A16.146.350.291.856.054.50
GECGreat Elm Ca20200504A827.57315.07313.81314.440.490.64
GECCGreat Elm Ca20200504A175.9453.0345.6549.648.733.47
GEFGreif, Inc.20200504A41.547.432.555.073.552.36
GEF BBGreif, Inc.20200504A178.3937.7623.9216.9511.4320.77
GELGenesis Ener20200504A25.129.362.212.556.616.81
GEMGoldman Sach20200504ETF14.735.123.804.791.320.33
GENGenesis Heal20200504A89.0845.4544.1141.921.303.74
GENCGencor Indus20200504A156.4946.0825.2224.3816.8321.67
GENYPrincipal Mi20200504ETF75.7530.0427.7427.912.302.13
GEOThe GEO Grou20200504A10.624.000.841.143.162.86
GEOSGeospace Tec20200504A119.3042.0623.9715.867.1025.69
GERNGeron Corp20200504A85.5434.3924.4216.968.9817.42
GESGuess?, Inc.20200504A24.698.462.382.755.775.72
GEVOGevo, Inc.20200504A154.6247.5144.1545.840.111.64
GFEDGuaranty Fed20200504A628.08207.72207.72207.720.000.00
GFFGriffon Corp20200504A49.7211.961.112.218.959.75
GFINGoldman Sach20200504ETF16.906.816.457.150.37-0.33
GFLGFL Environm20200504A34.579.9212.4811.20-4.14-1.30
GFNGeneral Fina20200504A227.3782.2173.1771.778.5610.53
GGGGraco Inc20200504A7.932.371.100.561.261.80
GHGuardant Hea20200504A30.4611.528.318.333.223.21
GHCGRAHAM HOLDI20200504A79.7915.3513.0613.561.481.24
GHIVGores Holdin20200504A603.82284.71284.71284.710.000.00
GHLGreenhill &20200504A63.7920.7212.3612.877.037.85
GHMGraham Corpo20200504A227.3369.9637.9647.7025.8822.58
GHSIGuardion Hea20200504A45.1426.2518.3419.775.196.46
GHYBGoldman Sach20200504ETF16.757.125.505.631.621.48
GHYGiShares US &20200504ETF47.0020.6520.7720.71-0.12-0.07
GIBCGI Inc.20200504A6.982.070.28-0.331.782.39
GIFIGulf Island20200504A106.8430.5919.9920.3810.4410.36
GIGBGoldman Sach20200504ETF21.054.97-1.74-1.586.716.55
GIGESoFi Gig Eco20200504ETF82.8711.1313.1613.53-2.03-2.40
GIGMGigaMedia Lt20200504A144.5872.3970.5770.571.831.83
GIISPDR S&P Glo20200504ETF17.557.426.926.900.500.52
GIIIG-Iii Appare20200504A23.937.170.671.576.405.59
GILGildan Activ20200504A9.693.611.261.402.322.21
GILDGilead Scien20200504A2.533.011.621.761.391.25
GILTGilat Satell20200504A23.759.085.155.963.913.12
GISGeneral Mill20200504A3.131.800.550.551.261.26
GIXGigCapital2,20200504A24.4818.6218.6218.620.000.00
GKOSGlaukos Corp20200504A41.547.354.715.182.622.17
GLGlobe Life I20200504A12.302.630.590.732.041.90
GLADGladstone Ca20200504A51.6717.611.766.2215.6811.40
GLBSGlobus Marit20200504A161.3875.5163.8951.0814.3324.45
GLBYWisdomTree Y20200504ETF85.907.70-14.793.0222.514.69
GLBZGlen Burnie20200504A2049.82719.20964.01692.200.0026.18
GLDDGreat Lakes20200504A31.0018.372.984.2015.8414.60
GLDICredit Suiss20200504ETF39.4119.9919.9119.810.080.18
GLEOGalileo Acqu20200504A77.5530.6930.6930.690.000.00
GLGTD Holdings,20200504A155.94114.66112.33110.931.523.18
GLIB AAGCI Liberty,20200504A22.164.782.512.842.221.94
GLIFAGFiQ Global20200504ETF102.332.232.232.230.000.00
GLMDGalmed Pharm20200504A255.8280.8958.7374.0915.066.59
GLNGGolar LNG Lt20200504A19.3515.59-0.546.2816.349.40
GLOBGLOBANT S.A.20200504A25.005.781.071.544.494.24
GLOGGASLOG LTD20200504A31.0710.492.733.047.597.45
GLOPGASLOG PARTN20200504A32.3919.007.2511.6111.037.40
GLPGlobal Partn20200504A62.6520.5514.5515.416.095.19
GLPIGaming and L20200504A13.605.902.722.493.153.41
GLREGreenlight C20200504A34.9821.255.905.8915.5715.91
GLTGlatfelter20200504A52.0813.426.006.397.237.04
GLUUGlu Mobile I20200504A13.117.071.461.854.195.21
GLWCorning Inco20200504A5.232.900.310.402.592.51
GLYCGlycoMimetic20200504A81.0937.4019.3412.206.6124.97
GMGeneral Moto20200504A4.922.96-0.780.213.732.76
GMANGoldman Sach20200504ETF13.273.625.684.14-2.05-0.52
GMBLEsports Ente20200504A124.7069.4843.0841.1419.9028.29
GMDAGamida Cell20200504A267.7667.8250.9731.265.0135.63
GMEGameStop Cor20200504A19.5610.444.625.534.634.91
GMEDGLOBUS MEDIC20200504A13.332.660.881.501.751.15
GMFSPDR S&P Eme20200504ETF26.8410.159.4710.210.68-0.06
GMHIGores Metrop20200504A193.4519.5014.6414.644.854.85
GMLPGolar LNG Pa20200504A79.5930.809.2916.2012.3314.56
GMOGeneral Moly20200504A186.06122.0587.8567.53-11.7451.27
GMOMCambria Glob20200504ETF41.3720.1416.1616.333.643.81
GMREGlobal Medic20200504A37.899.735.355.684.354.05
GMSGMS Inc.20200504A26.286.541.092.954.863.58
GNAFMicroSectors20200504ETN16.354.155.481.38-1.332.77
GNCGNC Holdings20200504A24.4829.6311.6113.5015.5716.27
GNCAGenocea Bios20200504A154.9560.2245.2638.717.4321.28
GNEGENIE ENERGY20200504A53.0210.33-5.58-5.2215.9215.57
GNKGENCO SHIPPI20200504A56.1727.437.2617.158.6610.24
GNLGlobal Net L20200504A22.455.952.662.503.123.45
GNLNGreenlane Ho20200504A79.5946.8314.7933.3622.1213.51
GNMAiShares GNMA20200504ETF10.164.092.782.811.301.28
GNMKGenMark Diag20200504A15.637.805.654.561.933.24
GNOMGlobal X Gen20200504ETF39.2720.1219.1320.111.000.01
GNPXGenprex, Inc20200504A73.0029.3323.8422.694.566.64
GNRSPDR S&P Glo20200504ETF16.804.373.703.490.670.88
GNRCGENERAC HOLD20200504A18.394.802.973.271.791.53
GNSSGenasys Inc.20200504A71.2529.6814.9915.0714.5714.68
GNTXGentex Corp20200504A4.692.070.190.591.881.48
GNTYGuaranty Ban20200504A311.1066.9250.3248.175.8918.65
GNUSGenius Brand20200504A176.6370.0554.9458.5215.4011.59
GNWGenworth Fin20200504A30.7013.076.036.316.996.76
GOGrocery Outl20200504A22.916.991.381.865.575.14
GOATVanEck Vecto20200504ETF66.7514.6013.6814.600.910.00
GOAUUS Global GO20200504ETF56.7729.7516.0224.950.694.72
GOEXGlobal X Gol20200504ETF118.6977.2759.4746.14-2.8230.48
GOGLGolden Ocean20200504A31.4418.168.608.538.619.62
GOGOGogo Inc.20200504A66.9429.7918.7217.1210.1212.69
GOLDBarrick Gold20200504A3.701.90-0.560.162.461.75
GOLFAcushnet Hol20200504A19.444.341.271.543.082.81
GOODGladstone Co20200504A39.1412.256.896.095.156.16
GOOGAlphabet Inc20200504A7.152.501.851.280.651.22
GOOG LLAlphabet Inc20200504A7.792.100.711.011.391.09
GOOSCanada Goose20200504A10.474.200.090.104.104.11
GOROGold Resourc20200504A24.4712.201.572.369.299.83
GOSSGossamer Bio20200504A100.8727.7116.3817.679.6910.15
GOVTiShares U.S.20200504ETF3.561.291.131.170.160.11
GPAQGordon Point20200504A526.91
GPCGenuine Part20200504A12.367.631.360.941.486.62
GPIGroup 1 Auto20200504A52.8313.037.887.964.645.08
GPKGraphic Pack20200504A7.983.131.481.541.491.58
GPLGreat Panthe20200504A72.8736.3723.2719.726.5116.58
GPMTGranite Poin20200504A29.7717.225.268.5812.048.82
GPNGlobal Payme20200504A8.332.560.700.841.851.73
GPORGulfport Ene20200504A47.5022.239.341.6811.2720.53
GPREGreen Plains20200504A54.8327.274.192.0911.0924.66
GPRKGEOPARK LIMI20200504A49.9013.242.310.6810.5812.57
GPROGoPro, Inc.20200504A31.9315.2711.306.123.419.13
GPSThe Gap, Inc20200504A12.928.242.264.065.984.19
GPXGP Strategie20200504A82.5733.8016.2313.205.4020.39
GQREFlexShares G20200504ETF13.705.385.004.930.380.45
GRAW.R. Grace &20200504A15.375.473.103.442.262.02
GRAFGraf Industr20200504A49.5310.139.608.250.531.87
GRBKGreen Brick20200504A64.9520.747.927.3512.1313.89
GRCThe Gorman-R20200504A73.6816.3110.5510.874.615.44
GREKGlobal X MSC20200504ETF56.5221.7215.8915.785.775.95
GRESIQ ARB Globa20200504ETF40.8826.7027.9827.78-1.28-1.08
GRIDFirst Trust20200504ETF23.1438.7217.878.3220.9630.57
GRIFGriffin Indu20200504A627.85156.22149.24143.2510.8212.80
GRILMuscle Maker20200504A547.69239.73156.02194.5752.6846.33
GRINGrindrod Shi20200504A446.77227.91199.66195.7734.7133.25
GRMNGarmin Ltd20200504A7.673.56-1.010.614.592.96
GRNiPath Series20200504ETN123.54
GRNBVanEck Vecto20200504ETF20.389.988.999.070.990.91
GRNQGreenpro Cap20200504A619.40170.09206.93236.9212.93-67.52
GRNVGreenVision20200504A90.41
GROWUS Global In20200504A209.3794.4082.5468.5210.7825.75
GRPNGroupon, Inc20200504A88.9239.8936.5332.063.017.82
GRTSGritstone On20200504A160.2948.1519.5217.4613.9429.99
GRTXGalera Thera20200504A334.80104.56108.7964.6715.3839.90
GRUAB Svensk Ek20200504ETN324.71151.16151.16151.160.000.00
GRUBGRUBHUB INC.20200504A10.613.120.470.592.632.52
GRWGGROW GENERAT20200504A72.9126.4017.9217.207.609.22
GSGoldman Sach20200504A4.372.592.462.410.130.18
GSATGlobalstar,20200504A96.9266.5757.0560.488.686.17
GSBGlobalSCAPE,20200504A123.7432.5222.5227.255.435.27
GSBCGreat Southe20200504A131.5231.5818.2918.7912.5612.84
GSEUGoldman Sach20200504ETF29.5523.7017.6124.226.07-0.52
GSEWGoldman Sach20200504ETF13.584.844.484.490.370.35
GSHDGoosehead In20200504A76.5719.618.2012.724.686.88
GSIEGoldman Sach20200504ETF8.993.042.842.790.200.25
GSITGSI Technolo20200504A93.9647.2425.0438.7514.038.46
GSJYGoldman Sach20200504ETF76.2428.5427.7928.540.740.00
GSKYGreenSky, In20200504A53.2320.313.603.9412.8216.30
GSLGlobal Ship20200504A156.7547.6924.5022.5416.2025.14
GSLCGoldman Sach20200504ETF3.691.351.101.020.250.33
GSMFerroglobe P20200504A153.6277.2959.6273.35-2.094.39
GSMGGlory Star N20200504A316.33127.63118.73124.529.023.15
GSPBarclays Ban20200504ETN162.2141.5429.6623.083.3218.34
GSSGolden Star20200504A43.0517.9711.318.336.159.64
GSSCGS ActiveBet20200504ETF24.539.659.459.520.200.13
GSSTGoldman Sach20200504ETF13.953.102.592.660.520.44
GSUMGridsum Hold20200504A126.4366.1658.8352.274.2413.86
GSVGold Standar20200504A35.85115.6315.0240.594.4369.95
GSYInvesco Ultr20200504ETF2.351.050.860.920.190.13
GTGoodyear Tir20200504A15.757.14-1.171.978.315.17
GTEGran Tierra20200504A20.2130.5321.6020.467.8510.27
GTECGreenland Te20200504A596.8057.42-114.03-114.03171.51171.51
GTESGates Indust20200504A48.8310.722.314.137.396.59
GTHXG1 Therapeut20200504A63.7622.8512.6413.349.789.62
GTIMGood Times R20200504A309.47182.63149.17149.7233.7533.43
GTIPGoldman Sach20200504ETF10.695.494.715.270.780.22
GTLSChart Indust20200504A36.1912.922.332.126.3510.72
GTNGray Televis20200504A18.436.032.902.383.053.66
GTN AAGray Televis20200504A1165.77562.28562.28562.280.000.00
GTOInvesco Tota20200504ETF115.8232.8832.8632.850.020.03
GTSTriple-S Man20200504A37.019.263.845.324.523.94
GTTGTT Communic20200504A17.387.874.104.493.753.37
GTXGarrett Moti20200504A50.2215.608.208.846.836.77
GTYGetty Realty20200504A44.6311.404.313.996.487.42
GTYHGTY Technolo20200504A254.19128.0297.50103.0921.3425.08
GUDBSage ESG Int20200504ETF183.55
GULFWisdomTree20200504ETF673.5780.8481.0182.750.00-1.93
GUNRFlexShares G20200504ETF5.742.111.261.430.850.68
GUREGulf Resourc20200504A292.85144.63-91.5319.63173.89124.31
GURUGlobal X Gur20200504ETF77.7624.1819.3819.384.804.80
GUSHDirexion Dai20200504ETF8.193.820.871.652.942.17
GVGoldfield Co20200504A81.3730.3420.5921.069.789.32
GVAGranite Cons20200504A30.0611.534.485.296.896.27
GVALCambria Glob20200504ETF36.1610.9016.8313.34-5.93-2.43
GVIiShares Inte20200504ETF12.593.472.182.321.281.14
GVIPGoldman Sach20200504ETF17.059.654.394.535.285.14
GVPGSE Systems,20200504A467.8584.1187.0889.23-7.25-5.08
GWBGreat Wester20200504A20.274.83-1.72-1.226.466.06
GWGHGWG Holdings20200504A592.1493.0747.1140.6843.5752.36
GWREGUIDEWIRE SO20200504A17.803.280.731.082.542.19
GWRSGlobal Water20200504A124.4928.9823.2623.055.135.93
GWWW.W. Grainge20200504A18.044.692.302.322.392.36
GWXSPDR S&P Int20200504ETF40.447.867.147.210.730.65
GXCSPDR S&P Chi20200504ETF25.359.955.435.642.354.29
GXFGlobal X FTS20200504ETF80.8524.2714.97-35.852.7459.97
GXGGlobal X MSC20200504ETF209.54173.14214.61146.920.3826.03
GXGXGX Acquisito20200504A63.5317.1817.1917.190.000.00
GXTGGlobal X The20200504ETF163.8557.6957.0457.690.650.00
GYLDArrow Dow Jo20200504ETF371.96191.45191.03179.985.7011.52
GYROGyrodyne, LL20200504A1033.6045.90384.99384.99-337.57-337.57
HHyatt Hotels20200504A19.058.250.882.447.325.84
HAHawaiian Hol20200504A20.407.133.423.233.593.92
HACKETFMG Prime20200504ETF22.6211.079.5010.631.570.44
HAEHaemonetics20200504A20.354.982.722.562.262.42
HAFCHanmi Financ20200504A39.0111.586.249.875.001.73
HAILSPDR S&P Ken20200504ETF62.6722.7722.8022.09-0.030.68
HAINHain Celesti20200504A10.787.203.612.563.694.75
HALHalliburton20200504A10.398.375.6910.822.51-2.42
HALLHallmark Fin20200504A88.7947.5838.0136.7410.2510.82
HALOHalozyme The20200504A13.655.230.162.565.072.68
HAPVanEck Vecto20200504ETF37.5110.0110.0110.010.000.00
HAPPHappiness Bi20200504A79.1426.8617.6918.248.228.63
HARPHarpoon Ther20200504A142.9729.1014.3814.0511.1815.23
HASHasbro, Inc.20200504A9.453.990.540.702.113.28
HASIHANNON ARMST20200504A27.109.84-2.01-1.6511.5511.52
HAUDiShares Curr20200504ETF891.68
HAUZXtrackers In20200504ETF56.1528.2626.4926.861.731.41
HAWXiShares Curr20200504ETF41.3312.4711.2111.431.221.04
HAYNHaynes Inter20200504A49.4524.672.643.2510.2820.98
HBANHuntington B20200504A12.005.782.252.323.463.46
HBBHamilton Bea20200504A288.24112.89103.6695.6110.0317.30
HBCPHome Bancorp20200504A576.30102.9380.5686.7628.3116.32
HBIHanesbrands,20200504A10.786.341.212.285.124.08
HBIOHarvard Bios20200504A86.5325.703.037.9519.9117.78
HBMHudbay Miner20200504A42.9518.876.845.0312.0213.77
HBMDHoward Banco20200504A217.1963.3339.0526.6826.7937.41
HBNCHorizon Banc20200504A70.1511.634.958.746.622.89
HBPHuttig Build20200504A674.75262.30221.48241.983.9719.92
HBTHBT Financia20200504A194.9245.9025.6826.0219.9320.54
HCAHCA Healthca20200504A9.162.930.941.011.991.91
HCACHennessy Cap20200504A104.7142.5442.5442.540.000.00
HCAPHarvest Capi20200504A105.0824.9815.4717.319.557.70
HCATHealth Catal20200504A38.0410.383.744.336.476.08
HCCWarrior Met20200504A22.747.33-0.211.097.146.26
HCCHHL Acquisiti20200504A66.57
HCCIHeritage-Cry20200504A95.1726.3413.2414.989.9311.34
HCCOHealthcare M20200504A319.1561.6061.6061.600.000.00
HCFTHunt Compani20200504A211.9045.0029.2531.3713.8413.68
HCHCHC2 Holdings20200504A85.5831.5411.365.7617.9425.84
HCIHCI Group, I20200504A75.7021.2411.8812.557.808.69
HCKTHackett Grou20200504A33.5118.714.665.4514.4013.66
HCRHi-Crush Inc20200504A130.25102.3037.3244.9665.2758.22
HCRBHartford Cor20200504ETF12.533.333.333.330.000.00
HCSGHealthcare S20200504A19.9510.440.310.7910.339.86
HDHome Depot,20200504A3.861.390.740.850.650.54
HDAWXtrackers MS20200504ETF386.86153.34153.34153.340.000.00
HDEFXtrackers MS20200504ETF38.093.972.863.481.020.49
HDGProShares He20200504ETF40.227.697.697.690.000.00
HDGEAdvisorShare20200504ETF20.4413.286.375.446.947.87
HDIVQraft AI-Enh20200504ETF117.4167.5267.5267.520.000.00
HDLBETRACS Month20200504ETN146.40585.34594.87600.97-0.35-15.68
HDMVFirst Trust20200504ETF29.3912.2212.2411.90-0.020.31
HDSHD Supply Ho20200504A13.986.721.261.335.555.49
HDSNHudson Techn20200504A183.8152.8934.8638.6411.5814.27
HDViShares Core20200504ETF2.421.110.330.670.780.44
HEHawaiian Ele20200504A13.123.091.721.741.381.35
HEARTurtle Beach20200504A35.699.96-0.560.5810.429.41
HEBTHebron Techn20200504A198.4774.7241.386.7111.1266.67
HEDJWisdomTree E20200504ETF2.451.851.601.680.260.19
HEEMiShares Curr20200504ETF32.2916.4415.5615.560.880.88
HEESH&E Equipmen20200504A41.3615.513.015.1