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 Avg20200506A10.663.771.681.921.891.85
ETF_AvgVW ETF Avg20200506ETF3.032.271.641.710.620.56
ETN_AvgVW ETN Avg20200506ETN21.417.934.055.302.712.59
AAgilent Tech20200506A5.331.720.560.541.161.18
AAAlcoa Corpor20200506A13.217.542.863.594.703.96
AAAUPerth Mint P20200506ETF6.293.981.030.992.962.99
AADRAdvisorShare20200506ETF91.9626.6727.0127.01-0.34-0.34
AALAmerican Air20200506A10.824.811.321.583.493.23
AAMCAltisource A20200506A917.63235.84191.19172.9649.1264.43
AAMEAtlantic Ame20200506A809.25270.20270.20270.200.000.00
AANAaron's, Inc20200506A23.955.273.413.721.731.55
AAOIApplied Opto20200506A24.159.002.052.926.926.08
AAONAaon Inc20200506A34.108.401.773.124.485.25
AAPADVANCE AUTO20200506A12.773.590.651.142.942.45
AAPLApple Inc.20200506A0.870.520.080.210.450.31
AATAMERICAN ASS20200506A23.345.312.443.152.862.16
AAUAlmaden Mine20200506A113.7865.2058.5941.683.3423.50
AAWWAtlas Air Wo20200506A27.058.002.233.765.454.24
AAXJiShares MSCI20200506ETF1.761.140.620.680.520.46
AAXNAxon Enterpr20200506A22.317.394.045.113.342.29
ABAllianceBern20200506A23.718.063.054.284.593.77
ABBVABBVIE INC.20200506A2.111.651.141.000.500.64
ABCAmerisourceB20200506A8.852.290.380.421.901.87
ABCBAmeris Banco20200506A38.416.231.733.924.272.31
ABEOAbeona Thera20200506A49.0028.443.3513.1914.8315.29
ABEQAbsolute Cor20200506ETF35.047.477.327.320.160.16
ABGAsbury Autom20200506A35.899.432.053.835.415.60
ABIOARCA biophar20200506A264.85102.95104.2176.394.0826.49
ABMABM Industri20200506A26.359.952.168.742.641.19
ABMDAbiomed Inc20200506A17.924.732.372.732.362.01
ABRArbor Realty20200506A17.166.48-0.170.556.635.94
ABTAbbott Labor20200506A3.731.811.630.620.181.19
ABTXAllegiance B20200506A62.0313.556.879.246.164.30
ABUSArbutus Biop20200506A102.5543.9628.4125.4715.2018.55
ACAssociated C20200506A264.1877.2157.0659.7917.3617.42
ACAArcosa, Inc.20200506A55.7412.284.034.538.117.75
ACADAcadia Pharm20200506A13.815.711.753.361.752.35
ACAMAcamar Partn20200506A32.498.675.394.723.293.96
ACBAurora Canna20200506A3.744.931.162.373.792.57
ACBIAtlantic Cap20200506A68.8722.405.912.3513.7620.01
ACCAmerican Cam20200506A11.322.440.170.421.912.02
ACCOAcco Brands20200506A21.4112.050.749.546.522.50
ACELAccel Entert20200506A130.1337.3130.7632.554.094.76
ACERAcer Therape20200506A205.5071.2661.1163.9311.007.33
ACESALPS Clean E20200506ETF19.5122.576.247.3716.9215.78
ACGLArch Capital20200506A6.744.460.651.551.872.90
ACHCAcadia Healt20200506A18.598.091.230.754.437.32
ACHVAchieve Life20200506A122.6776.2263.5563.8410.0812.36
ACIAAcacia Commu20200506A3.281.090.700.710.390.38
ACIOAptus Collar20200506ETF32.9712.9211.9611.960.970.96
ACIUAC Immune SA20200506A60.0434.338.7113.2618.9920.96
ACIWACI Worldwid20200506A19.855.001.091.193.933.83
ACLSAxcelis Tech20200506A38.5524.138.4514.908.299.22
ACMAecom20200506A10.003.361.962.161.391.21
ACMRACM Research20200506A26.428.893.413.685.425.21
ACNAccenture PL20200506A5.211.400.450.460.930.93
ACNBACNB Corp20200506A434.76122.7195.8796.5625.2826.11
ACORAcorda Thera20200506A41.1326.9817.8320.428.726.64
ACREAres Commerc20200506A60.7013.713.325.949.317.77
ACRSAclaris Ther20200506A134.4549.1741.1637.719.1911.46
ACRXAcelRx Pharm20200506A72.9336.5623.5323.484.4313.02
ACSGXtrackers MS20200506ETF51.9826.0426.0426.040.000.00
ACSIAmerican Cus20200506ETF19.3426.5325.660.140.8826.59
ACSTAcasti Pharm20200506A71.0943.2534.4033.086.4510.15
ACTAdvisorShare20200506ETF69.0928.5828.5828.580.000.00
ACTGAcacia Resea20200506A55.6722.629.458.4613.1814.28
ACTTAct II Globa20200506A88.5853.4453.5053.50-0.06-0.06
ACUAcme United20200506A164.6441.7218.4224.8723.7617.00
ACWFiShares Edge20200506ETF52.18103.9114.44103.2494.320.68
ACWIiShares MSCI20200506ETF1.500.620.070.050.550.58
ACWViShares Edge20200506ETF5.502.702.351.770.350.94
ACWXiShares MSCI20200506ETF2.572.372.111.840.270.54
ACYAeroCentury20200506A76.00145.52155.03105.240.9239.83
ADBEAdobe Inc.20200506A5.011.780.340.131.441.66
ADCAgree Realty20200506A21.164.811.662.073.122.74
ADESAdvanced Emi20200506A71.4825.8716.3119.216.076.67
ADIAnalog Devic20200506A6.992.140.200.481.941.66
ADILAdial Pharma20200506A157.4252.2721.8114.0731.8438.31
ADMArcher Danie20200506A3.903.020.45-0.501.063.51
ADMAADMA Biologi20200506A32.3115.866.527.439.178.44
ADMEAptus Behavi20200506ETF20.097.317.317.300.000.01
ADMPAdamis Pharm20200506A98.0143.7233.5730.538.1313.15
ADMSAdamas Pharm20200506A56.8220.245.477.0114.2313.31
ADNTAdient plc O20200506A14.884.782.012.672.752.13
ADPAutomatic Da20200506A6.0111.893.323.428.678.59
ADPTAdaptive Bio20200506A41.5412.191.286.6210.735.57
ADREInvesco BLDR20200506ETF33.7812.7811.4111.411.381.38
ADROAduro Biotec20200506A47.3628.3721.9921.986.196.40
ADSAlliance Dat20200506A19.057.412.172.605.234.82
ADSKAutodesk Inc20200506A10.714.231.752.062.492.18
ADSWAdvanced Dis20200506A3.241.390.290.431.100.96
ADTADT Inc.20200506A18.636.501.731.614.764.89
ADTNAdtran Inc20200506A31.356.88-0.120.526.206.35
ADUSAddus HomeCa20200506A53.119.972.923.516.896.47
ADVMAdverum Biot20200506A24.388.243.492.834.495.41
ADXSAdvaxis, Inc20200506A81.0544.4028.8829.7912.5314.61
AEAdams Resour20200506A660.59137.85119.57140.410.82-2.65
AEEAmeren Corpo20200506A6.511.651.011.050.640.60
AEGNAegion Corp20200506A61.5523.548.739.2614.7314.44
AEHRAehr Test Sy20200506A192.2346.0338.3027.101.4818.71
AEISAdvanced Ene20200506A53.7616.727.779.098.037.68
AELAmerican Equ20200506A27.367.702.443.695.254.01
AEMAgnico Eagle20200506A6.441.72-0.180.041.901.68
AEMDAETHLON MEDI20200506A137.9957.2953.9154.772.012.51
AEOAmerican Eag20200506A13.625.84-2.361.368.204.48
AEPAmerican Ele20200506A5.412.030.660.811.381.22
AERAercap Holdi20200506A24.496.603.314.263.212.34
AERIAerie Pharma20200506A18.355.201.172.192.762.99
AESAES Corporat20200506A7.963.770.670.503.103.27
AESEAllied Espor20200506A328.94138.81111.23108.7614.4830.07
AESRAnfield U.S.20200506ETF43.6538.9272.1272.12-32.94-32.94
AEYADDvantage T20200506A147.3335.5031.7533.173.282.37
AEYEAudioEye, In20200506A345.5395.2351.5576.9238.2918.42
AEZSAeterna Zent20200506A152.5270.2339.8541.6826.1928.77
AFCAllied Capit20200506A59.6618.8017.6917.671.111.14
AFGAmerican Fin20200506A18.614.621.641.852.972.77
AFHAtlas Financ20200506A356.07166.96115.2097.5533.5468.72
AFIArmstrong Fl20200506A181.2786.7052.04-1.5619.3387.12
AFIFAnfield Univ20200506ETF52.4029.239.78-34.3819.1463.44
AFINAmerican Fin20200506A95.6920.3011.9613.407.236.90
AFKVanEck Vecto20200506ETF93.3967.4739.9031.153.1735.92
AFLAflac Inc.20200506A4.423.09-2.14-2.925.226.01
AFLGFirst Trust20200506ETF21.369.6110.9110.91-1.30-1.30
AFMCFirst Trust20200506ETF36.1364.2364.2364.230.000.00
AFMDAffimed N.V.20200506A47.5216.5911.969.523.816.97
AFSMFirst Trust20200506ETF62.3062.8962.8962.890.000.00
AFTYPacer CSOP F20200506ETF34.3022.5022.0622.060.440.44
AFYAAfya Limited20200506A82.6911.845.318.265.973.58
AGFIRST MAJEST20200506A12.725.811.301.854.513.96
AGBAAGBA Acquisi20200506A98.52
AGCOAGCO Corpora20200506A17.704.84-0.48-0.225.335.07
AGEAgeX Therape20200506A194.2881.9977.5376.855.085.17
AGENAgenus Inc.20200506A38.9813.315.516.407.566.82
AGFSAgroFresh So20200506A244.9776.7971.9568.646.868.15
AGGiShares Core20200506ETF0.900.460.420.260.040.21
AGGPIQ Enhanced20200506ETF16.0856.053.0354.1954.691.86
AGGYWisdomTree Y20200506ETF5.782.062.232.23-0.17-0.17
AGIAlamos Gold20200506A12.494.640.931.303.703.33
AGIOAgios Pharma20200506A26.805.89-1.16-1.745.397.59
AGLEAeglea BioTh20200506A59.3223.10-1.104.1923.4519.03
AGMFederal Agri20200506A70.3518.228.909.188.609.06
AGMHAGM Group Ho20200506A121.3352.8937.2637.4116.5516.03
AGNAllergan plc20200506A1.561.501.101.160.400.34
AGNCAGNC Investm20200506A7.943.430.220.383.213.05
AGNDWisdomTree T20200506ETF89.1350.7150.7150.710.000.00
AGOAssured Guar20200506A19.633.611.261.362.162.25
AGRAvangrid, In20200506A10.394.741.341.563.413.20
AGROADECOAGRO S.20200506A41.1913.215.788.706.224.51
AGRXAgile Therap20200506A44.3123.163.647.3118.2415.85
AGSPlayAGS, Inc20200506A91.1537.5226.9728.149.689.41
AGTiShares MSCI20200506ETF46.7810.539.9210.150.340.38
AGTCApplied Gene20200506A64.7634.3418.4713.366.9720.79
AGXArgan, Inc20200506A49.3215.697.537.388.098.35
AGYSAgilysys, In20200506A44.0614.454.405.314.539.00
AGZiShares Agen20200506ETF13.235.652.504.130.231.51
AGZDWisdomTree T20200506ETF119.8741.0841.0841.080.000.00
AHCA.H. Belo Co20200506A150.7045.5651.7646.73-6.67-1.10
AHCOAdaptHealth20200506A140.6636.94-23.26-9.5654.1246.54
AHHArmada Hoffl20200506A31.9110.472.876.084.874.39
AHPIAllied Healt20200506A72.0325.8219.4218.355.797.48
AHTAshford Hosp20200506A54.3944.821.9622.5233.9022.28
AIArlington As20200506A41.4018.682.952.3315.6816.37
AIAiShares Asia20200506ETF18.5110.179.779.800.410.38
AIEQAI Powered E20200506ETF47.0913.439.829.803.633.65
AIGAmerican Int20200506A6.044.971.651.813.343.18
AIHSSenmiao Tech20200506A220.31136.74129.72100.493.8735.82
AIIQAI Powered I20200506ETF59.924.644.644.640.000.00
AIKIAIkido Pharm20200506A70.3043.0423.4030.1412.3012.84
AIMAIM ImmunoTe20200506A61.5625.0620.7420.172.764.88
AIMCAltra Indust20200506A25.108.030.314.337.783.72
AIMTAimmune Ther20200506A17.777.701.836.133.801.56
AINAlbany Inter20200506A43.0112.384.514.897.877.54
AINCAshford Inc.20200506A377.88143.61139.29121.0413.2022.74
AINVApollo Inves20200506A22.9711.023.397.783.823.26
AIQGlobal X Fut20200506ETF44.2211.896.726.715.185.19
AIRAAR Corp.20200506A41.3411.795.556.646.145.15
AIRGAirgain, Inc20200506A99.2926.9022.8019.422.957.53
AIRIAir Industri20200506A154.8972.4932.4426.446.7944.29
AIRRFirst Trust20200506ETF23.506.146.014.600.131.54
AIRTAir T Inc20200506A1376.08192.95243.96-43.563.25232.42
AITApplied Indu20200506A32.966.821.431.725.325.10
AIVApartment In20200506A14.503.301.551.851.721.45
AIZAssurant, In20200506A21.434.791.422.053.242.74
AJGArthur J. Ga20200506A8.302.750.410.792.341.96
AJRDAerojet Rock20200506A20.134.171.872.122.292.05
AJXGreat Ajax C20200506A31.0917.7912.538.404.529.34
AKAMAkamai Techn20200506A5.751.660.530.701.140.97
AKBAAkebia Thera20200506A12.614.470.471.034.003.44
AKCAAkcea Therap20200506A65.1121.107.228.628.0712.41
AKERAkers Biosci20200506A68.0819.4312.4613.726.535.71
AKRAcadia Realt20200506A39.6132.4214.5514.6419.4219.51
AKROAkero Therap20200506A113.8930.7216.4219.4012.9911.36
AKRXAkorn, Inc.20200506A45.7353.1423.0019.719.7732.69
AKTSAKOUSTIS TEC20200506A29.4511.095.495.445.515.66
ALAir Lease Co20200506A20.475.411.702.433.692.98
ALACAlberton Acq20200506A86.0645.7645.7645.760.000.00
ALBAlbemarle Co20200506A10.023.181.351.571.831.61
ALBOAlbireo Phar20200506A140.4539.9022.6020.3412.3019.50
ALCAlcon Inc. O20200506A12.9710.9511.1010.33-0.130.67
ALCOAlico Inc20200506A470.94126.1787.4386.6142.5740.25
ALDXAldeyra Ther20200506A84.7531.3123.2411.225.1220.07
ALEALLETE, Inc.20200506A23.086.172.443.083.673.10
ALECAlector, Inc20200506A68.4524.8615.5714.847.849.99
ALEXAlexander &20200506A43.0510.105.528.003.442.09
ALFAAlphaClone A20200506ETF27.3921.664.2822.310.00-0.65
ALGAlamo Group,20200506A160.9934.8322.8520.809.7514.03
ALGNAlign Techno20200506A15.873.731.932.191.791.54
ALGTAllegiant Tr20200506A42.3511.803.445.217.386.60
ALIMAlimera Scie20200506A234.0971.1255.8329.2418.0241.84
ALJJALJ Regional20200506A766.19381.24370.11366.5612.6014.84
ALKAlaska Air G20200506A13.074.111.581.862.522.25
ALKSAlkermes Inc20200506A10.204.18-0.180.273.173.90
ALLThe Allstate20200506A7.462.870.891.081.981.79
ALLEAllegion Pub20200506A12.962.611.201.491.411.11
ALLKAllakos Inc.20200506A95.0717.8411.2912.896.154.96
ALLOAllogene The20200506A62.2711.496.767.644.083.85
ALLTAllot Ltd. O20200506A42.4812.557.177.115.055.44
ALLYAlly Financi20200506A7.423.471.511.581.961.89
ALNAAllena Pharm20200506A134.3954.9033.5034.0814.2120.65
ALNYAlnylam Phar20200506A29.836.251.932.723.703.52
ALOAlio Gold In20200506A137.1354.4454.4854.35-0.040.09
ALOTAstroNova, I20200506A316.0575.3452.0062.832.2512.33
ALPNAlpine Immun20200506A489.34173.25130.80119.3438.0354.77
ALRMAlarm.com Ho20200506A28.6110.293.305.547.084.82
ALRNAileron Ther20200506A171.9698.5812.5284.6454.6513.19
ALRSAlerus Finan20200506A477.9089.4864.8264.0719.5725.40
ALSKAlaska Commu20200506A61.9220.7114.1311.395.459.31
ALSNALLISON TRAN20200506A11.752.280.420.851.861.43
ALTAltimmune, I20200506A39.5314.253.382.6810.1111.56
ALTGAlta Equipme20200506A133.0740.3328.5930.7711.079.58
ALTMAltus Midstr20200506A141.5153.274.604.7847.5948.67
ALTRAltair Engin20200506A27.7213.55-2.2712.6415.820.87
ALTSProShares Mo20200506ETF66.9055.7941.1855.7914.690.00
ALTYGlobal X Sup20200506ETF59.0443.3925.7826.7820.3919.24
ALUSAlussa Energ20200506A28.441.361.351.350.010.01
ALVAutoliv, Inc20200506A11.992.371.371.391.000.97
ALXAlexander's20200506A66.3741.3040.7046.831.03-0.70
ALXNAlexion Phar20200506A8.583.391.551.401.831.99
ALYAAlithya Grou20200506A705.83232.37119.49194.68115.4038.66
AMAntero Midst20200506A24.3619.7820.3716.31-0.523.51
AMAGAMAG Pharmac20200506A31.7810.200.841.979.278.28
AMALAmalgamated20200506A240.6546.4340.1139.745.096.68
AMATApplied Mate20200506A2.852.270.421.251.851.02
AMBAAmbarella, I20200506A27.938.746.577.132.161.61
AMBCAmbac Financ20200506A37.689.803.803.635.726.16
AMCAMC ENTERTAI20200506A38.4014.3310.039.694.094.64
AMCAiShares Russ20200506ETF26.7233.1038.3433.10-5.260.00
AMCIAMCI Acquisi20200506A28.806.206.316.31-0.12-0.12
AMCRAmcor plc Or20200506A11.935.15-1.65-0.496.785.64
AMCXAMC Networks20200506A18.439.311.932.367.457.07
AMDAdvanced Mic20200506A1.920.980.490.390.490.59
AMEAmetek, Inc.20200506A9.272.571.231.381.331.19
AMEDAmedisys Inc20200506A54.6311.346.156.625.084.73
AMEHApollo Medic20200506A319.5441.1126.5624.0313.1817.09
AMGAffiliated M20200506A22.134.390.961.363.433.03
AMGNAmgen Inc20200506A7.272.241.301.440.940.79
AMHAMERICAN HOM20200506A5.842.150.970.831.181.32
AMHCAmplitude He20200506A226.3486.7486.7486.740.000.00
AMJJP Morgan Al20200506ETN8.224.881.911.252.983.65
AMKAssetMark Fi20200506A157.4323.6311.4015.309.698.33
AMKRAmkor Techno20200506A11.784.960.940.574.004.40
AMLPAlerian MLP20200506ETF20.569.394.876.444.522.95
AMNAMN Healthca20200506A23.145.413.363.802.001.61
AMNBAmerican Nat20200506A456.22104.6880.9584.2522.0220.64
AMOMQraft AI-Enh20200506ETF34.969.446.0910.913.34-1.47
AMOTAllied Motio20200506A115.2334.8215.7021.5713.4113.33
AMPAmeriprise F20200506A15.414.163.372.260.791.91
AMPEAmpio Pharma20200506A132.3161.4169.0258.07-8.733.28
AMPHAmphastar Ph20200506A20.165.101.372.133.062.97
AMPYAmplify Ener20200506A101.0948.4527.0133.4821.1115.04
AMRBAmerican Riv20200506A1999.04436.99436.99436.990.000.00
AMRCAmeresco, In20200506A29.078.023.502.713.985.30
AMRHAmeri Holdin20200506A257.91141.8182.7585.7165.9957.16
AMRKA-Mark Preci20200506A312.8778.1671.0971.087.567.12
AMRSAmyris Inc.20200506A44.1021.634.945.0312.6516.58
AMRXAmneal Pharm20200506A30.0211.514.954.766.556.75
AMSAmerican Sha20200506A320.8750.6322.1740.807.959.96
AMSCAmerican Sup20200506A55.4216.326.696.919.459.41
AMSFAMERISAFE, I20200506A58.5610.537.698.102.772.44
AMSW AAAmerican Sof20200506A41.4310.991.160.459.5610.55
AMTAmerican Tow20200506A8.072.501.181.321.321.17
AMTBAmerant Banc20200506A300.0161.5319.838.4742.1753.27
AMTB BBAmerant Banc20200506A578.62155.15153.4799.7617.9555.17
AMTDTD Ameritrad20200506A3.283.772.062.461.331.31
AMTXAemetis, Inc20200506A159.3077.7753.7151.7223.0126.13
AMUETRACS Aleri20200506ETN41.009.273.304.445.984.84
AMUBETRACS Aleri20200506ETN28.1424.9617.1122.087.962.88
AMWDAmerican Woo20200506A61.7713.654.325.329.168.34
AMZAInfraCap MLP20200506ETF75.6124.9620.2921.964.663.01
AMZNAmazon.Com I20200506A6.971.961.021.330.930.63
ANAutoNation,20200506A16.162.830.070.372.762.46
ANABAnaptysBio,20200506A54.2111.192.193.627.507.56
ANATAmerican Nat20200506A120.0326.8120.4120.556.136.29
ANDAAndina Acqui20200506A12.2022.6139.4921.86-24.680.72
ANDEAndersons In20200506A48.6028.958.3910.0419.3519.22
ANETArista Netwo20200506A14.154.202.182.442.021.75
ANFAbercrombie20200506A12.125.772.192.243.583.53
ANGIANGI Homeser20200506A14.775.221.011.334.193.89
ANGLVanEck Vecto20200506ETF10.966.435.495.570.960.88
ANGOAngioDynamic20200506A33.318.01-0.180.567.787.46
ANHAnworth Mort20200506A64.4731.5417.0612.8314.2918.76
ANIKAnika Therap20200506A57.9818.4010.4410.647.817.89
ANIPANI Pharmace20200506A79.1717.459.809.737.247.72
ANIXAnixa Biosci20200506A87.6135.9522.1622.1912.8713.82
ANSSAnsys Inc20200506A20.654.201.782.332.421.87
ANTMANTHEM, INC.20200506A11.072.580.991.131.591.45
ANVSAnnovis Bio,20200506A354.68102.6199.8098.305.584.62
ANYSphere 3D Co20200506A272.04119.3997.1592.5123.3127.06
AOAiShares Core20200506ETF18.364.544.174.350.370.19
AOBCAmerican Out20200506A15.808.581.742.286.886.36
AOKiShares Core20200506ETF11.113.032.682.850.350.17
AOMiShares Core20200506ETF18.936.196.106.120.090.07
AONAon plc Clas20200506A8.362.680.781.211.901.47
AORiShares Core20200506ETF14.924.764.945.13-0.19-0.38
AOSA.O. Smith C20200506A7.042.58-0.30-0.242.892.83
AOSLAlpha and Om20200506A84.9327.232.482.1323.8325.30
APAmpco-Pittsb20200506A107.8848.9210.2015.4235.9333.99
APAApache Corpo20200506A9.055.491.160.904.314.60
APAMARTISAN PART20200506A15.933.911.631.842.252.07
APDAir Products20200506A6.994.343.592.100.732.24
APDNApplied DNA20200506A68.5719.8013.4310.245.549.59
APEIAmerican Pub20200506A163.2434.9727.1826.865.378.05
APENApollo Endos20200506A991.09273.46272.73271.360.002.07
APEXApex Global20200506A360.7298.3882.9368.2113.3230.00
APHAmphenol Cor20200506A7.012.000.400.591.601.41
APHAAphria Inc.20200506A27.3711.657.948.723.692.93
APLEApple Hospit20200506A13.366.101.403.004.703.12
APLSApellis Phar20200506A26.5712.544.031.278.6011.42
APLTApplied Ther20200506A97.8621.6512.6015.746.145.90
APMAptorum Grou20200506A359.19123.38125.16122.613.600.78
APOApollo Globa20200506A11.893.051.901.381.141.68
APOGApogee Enter20200506A29.3911.284.955.836.205.48
APPFAppFolio, In20200506A41.2912.631.352.279.9110.36
APPNAppian Corpo20200506A20.336.002.101.792.934.20
APPSDigital Turb20200506A19.217.16-0.090.686.746.48
APREAprea Therap20200506A277.12106.3088.6995.5718.0610.95
APRNBlue Apron H20200506A36.8512.443.864.188.298.26
APTAlpha Pro Te20200506A37.2415.208.2110.386.464.82
APTOAptose Biosc20200506A29.4311.363.504.797.596.58
APTSPreferred Ap20200506A36.5510.754.706.214.814.53
APTVAptiv PLC20200506A16.094.695.656.17-1.06-1.48
APTXAptinyx Inc.20200506A144.2443.4725.5730.2812.6313.18
APVOAptevo Thera20200506A109.1743.1832.2633.184.199.94
APWCAsia Pacific20200506A198.0278.2478.2478.240.000.00
APXTApex Technol20200506A254.0511.55-4.8811.0115.720.54
APYApergy Corpo20200506A25.489.564.244.655.264.91
APYXApyx Medical20200506A120.5840.1229.7335.096.124.94
AQBAquaBounty T20200506A126.4550.7016.3623.2629.3027.60
AQMSAqua Metals,20200506A102.8860.6910.0030.6849.4230.19
AQNAlgonquin Po20200506A8.243.181.461.801.681.38
AQSTAquestive Th20200506A56.2620.7610.5512.159.558.62
AQUAEvoqua Water20200506A27.699.811.894.265.005.54
ARANTERO RESOU20200506A32.9213.568.555.874.707.68
ARAAmerican Ren20200506A103.8627.1210.4715.7413.4211.37
ARAVAravive, Inc20200506A81.1421.5410.6912.6810.078.86
ARAYAccuray Inco20200506A53.2124.421.503.2119.1321.18
ARCARC Document20200506A191.6785.6451.9765.305.6620.41
ARCBArcBest Corp20200506A53.2926.733.227.126.2019.06
ARCCAres Capital20200506A9.205.430.952.732.662.74
ARCEArco Platfor20200506A111.2615.9213.9414.611.181.31
ARCHArch Coal, I20200506A44.6511.832.383.488.298.34
ARCMArrow Reserv20200506ETF81.6326.9626.9626.960.000.00
ARCOARCOS DORADO20200506A31.399.402.354.096.835.32
ARCTArcturus The20200506A47.3717.198.209.758.357.43
ARDArdagh Group20200506A46.8213.173.213.399.819.78
ARDSAridis Pharm20200506A428.18152.52148.93116.6219.1836.00
ARDXArdelyx, Inc20200506A31.6410.563.602.496.808.10
AREAlexandria R20200506A13.633.301.431.391.871.91
ARECAMERICAN RES20200506A443.43159.56149.53142.3012.5617.46
ARESAres Managem20200506A33.834.702.603.051.761.64
ARGOArgo Group I20200506A48.198.492.714.274.144.22
ARGTGlobal X MSC20200506ETF111.657.462.562.974.464.51
ARIAPOLLO COMME20200506A25.938.493.655.914.782.58
ARKFARK Fintech20200506ETF12.453.582.113.281.470.30
ARKGARK Genomic20200506ETF19.215.205.324.53-0.120.67
ARKKARK Innovati20200506ETF16.157.855.325.500.212.34
ARKQARK Autonomo20200506ETF30.638.286.067.082.231.20
ARKRArk Restaura20200506A795.94275.03275.03275.030.000.00
ARKWARK Next Gen20200506ETF11.873.432.682.850.760.58
ARLAmerican Rea20200506A1005.35354.63326.08305.25-18.3244.39
ARLOArlo Technol20200506A49.1321.8410.208.9411.5312.89
ARLPAlliance Res20200506A60.5421.6011.099.007.1812.58
ARMKARAMARK20200506A9.473.330.170.913.142.43
ARMPArmata Pharm20200506A100.7626.5731.638.04-10.2018.40
ARMRArmor US Equ20200506ETF33.9111.0811.8011.09-0.72-0.01
ARNAArena Pharma20200506A35.7815.624.183.123.9112.38
ARNCArconic Corp20200506A18.727.021.030.325.886.71
AROCArchrock Inc20200506A24.0010.284.183.706.066.58
AROWArrow Financ20200506A136.0627.7514.3911.4711.5216.28
ARPOAerpio Pharm20200506A165.9472.7773.6669.930.942.83
ARQTArcutis Biot20200506A338.9967.6154.3947.0610.6520.41
ARRARMOUR Resid20200506A13.946.192.231.943.944.26
ARTLArtelo Biosc20200506A333.77157.47139.15109.8322.7247.78
ARTN AAArtesian Res20200506A87.6931.8422.3920.687.3911.14
ARTWArts-Way Man20200506A288.6332.1032.1032.100.000.00
ARVNArvinas, Inc20200506A53.8311.4510.379.94-0.131.47
ARWArrow Electr20200506A13.313.091.381.581.691.51
ARWRArrowhead Re20200506A22.558.882.243.774.825.10
ARYAARYA Science20200506A148.8946.9546.8446.840.120.12
ASBAssociated B20200506A8.283.370.911.272.452.10
ASCARDMORE SHIP20200506A30.039.283.113.366.115.92
ASEAGlobal X FTS20200506ETF156.6049.5549.5549.550.000.00
ASETFlexShares R20200506ETF22.36
ASFIAsta Funding20200506A60.0820.8215.9616.014.874.83
ASGNASGN Incorpo20200506A21.294.400.501.433.892.97
ASHAshland Glob20200506A19.9914.712.302.2812.4712.72
ASHRXtrackers Ha20200506ETF3.671.510.310.681.190.82
ASHSXtrackers Ha20200506ETF28.4411.868.108.243.783.64
ASHXXtrackers MS20200506ETF105.25
ASIXAdvanSix Inc20200506A45.089.277.163.881.655.40
ASMAvino Silver20200506A117.1843.9738.2536.353.717.59
ASMBAssembly Bio20200506A87.3119.6911.7910.584.529.07
ASNAAscena Retai20200506A114.9741.9421.3020.6117.4221.33
ASPNAspen Aeroge20200506A87.9442.8525.8922.767.4919.93
ASPSAltisource P20200506A74.5819.650.758.0516.4611.62
ASPUASPEN GROUP,20200506A69.4232.535.183.6118.9928.27
ASRTAssertio The20200506A75.7331.6819.6123.9711.187.62
ASRVAmeriServ Fi20200506A123.3636.5343.05-1.56-3.9938.02
ASTCAstrotech Co20200506A104.6432.7818.9619.659.4213.09
ASTEAstec Indust20200506A54.4312.925.404.616.218.31
ASURAsure Softwa20200506A64.5525.629.959.2014.9716.48
ASYSAmtech Syste20200506A99.0523.9210.237.0710.9316.82
ATAtlantic Pow20200506A56.5922.4813.8112.368.2910.15
ATCOAtlas Corp.20200506A32.1519.079.2213.729.905.36
ATCXAtlas Techni20200506A1032.06277.33255.44179.47-3.5395.00
ATECAlphatec Hol20200506A57.1234.3411.5729.285.935.06
ATENA10 NETWORKS20200506A31.458.252.471.485.656.76
ATEST CCTest Symbol20200506A27.487.717.577.650.150.06
ATEST GGTEST SYMBOL20200506A27.868.158.118.120.040.03
ATEXAnterix Inc.20200506A82.3621.4813.4915.127.576.38
ATGEAdtalem Glob20200506A23.969.46-0.670.3610.079.27
ATHAthene Holdi20200506A13.283.990.801.203.172.79
ATHXAthersys, In20200506A41.1318.966.7512.029.326.94
ATIAllegheny Te20200506A19.158.352.685.504.592.85
ATIFATIF Holding20200506A268.62100.2590.4674.486.5025.57
ATKRAtkore Inter20200506A24.616.052.142.763.923.29
ATLCAtlanticus H20200506A291.6177.5052.4343.6122.9634.24
ATLOAMES Nationa20200506A183.9647.6132.4827.8216.8919.83
ATMPiPath Select20200506ETF28.097.356.256.921.100.43
ATNIATN Internat20200506A160.7128.9119.6117.637.0911.27
ATNMActinium Pha20200506A14.3115.524.61-1.884.2717.33
ATNXAthenex, Inc20200506A35.2910.304.233.126.007.19
ATOAtmos Energy20200506A10.222.870.880.851.992.02
ATOMAtomera Inco20200506A110.6330.3115.8019.1711.9311.08
ATOSAtossa Thera20200506A124.0886.9720.8639.9470.1147.80
ATRAptarGroup,20200506A13.824.791.482.312.142.48
ATRAAtara Biothe20200506A41.7011.556.156.985.264.56
ATRCAtriCure, In20200506A26.274.991.471.723.523.27
ATRIAtrion Corp20200506A1.4716.6712.3415.670.000.01
ATROAstronics Co20200506A51.1130.4611.5112.4220.0219.21
ATRSAntares Phar20200506A36.9319.0510.0110.828.778.22
ATSGAir Transpor20200506A19.4813.544.825.368.348.22
ATTOAtento S.A.20200506A206.1962.0057.6551.791.2410.12
ATUSAltice USA,20200506A4.583.040.770.962.272.09
ATVIActivision B20200506A3.451.761.742.11-0.01-0.35
ATXIAvenue Thera20200506A184.7738.3818.8717.5215.8520.96
AUBAtlantic Uni20200506A24.7010.1111.2311.59-1.13-1.48
AUBNAuburn Natio20200506A559.68131.34131.88127.130.004.16
AUDCAudioCodes L20200506A20.166.461.132.365.344.10
AUGAuryn Resour20200506A124.0239.5923.4423.3315.6016.40
AUMNGolden Miner20200506A110.4149.1136.9642.197.816.91
AUPHAurinia Phar20200506A14.944.921.201.723.713.20
AUSFGlobal X Ada20200506ETF41.2611.5412.1211.44-0.580.11
AUTOAutoWeb, Inc20200506A243.7389.9242.2452.8939.6837.15
AUYYamana Gold,20200506A20.558.641.702.436.906.20
AVAAvista Corpo20200506A15.173.800.901.012.902.79
AVAVAeroVironmen20200506A32.9111.072.781.864.879.18
AVBAvalonBay Co20200506A14.443.831.902.341.901.49
AVCOAvalon Globo20200506A134.1747.5727.3931.1318.8016.48
AVCTAmerican Vir20200506A112.1936.5627.3725.719.3010.89
AVDAmerican Van20200506A50.8211.681.863.218.138.49
AVDEAvantis Inte20200506ETF27.697.337.087.120.250.21
AVDVAvantis Inte20200506ETF22.863.332.212.221.111.11
AVEMAvantis Emer20200506ETF20.986.075.765.960.310.10
AVEOAVEO Pharmac20200506A75.2523.6110.4610.3410.7213.27
AVGOBroadcom Inc20200506A8.102.601.441.461.161.14
AVGRAvinger, Inc20200506A69.9241.2029.6735.486.495.68
AVIDAvid Technol20200506A26.137.995.994.541.973.45
AVLRAvalara, Inc20200506A36.259.705.646.374.053.33
AVNSAvanos Medic20200506A54.507.671.271.906.235.82
AVNWAviat Networ20200506A609.09160.23155.22133.9117.4626.61
AVROAVROBIO, Inc20200506A99.5035.0420.4418.1211.7416.91
AVTAvnet, Inc.20200506A11.602.130.530.401.321.72
AVTRAvantor, Inc20200506A17.805.020.611.274.303.75
AVUSAvantis U.S.20200506ETF15.104.354.104.130.250.23
AVUVAvantis U.S.20200506ETF35.6030.8630.6530.650.210.21
AVXLAnavex Life20200506A47.0533.3322.2724.3411.128.99
AVYAvery Dennis20200506A18.383.951.051.192.912.77
AVYAAvaya Holdin20200506A23.418.784.264.203.234.58
AWAYETFMG Travel20200506ETF74.5318.5417.3515.971.182.57
AWIArmstrong Wo20200506A21.104.18-0.141.124.323.06
AWKAmerican Wat20200506A12.233.350.640.982.702.38
AWRAmerican Sta20200506A22.595.544.184.511.311.03
AWREAware Inc20200506A260.8732.80113.11112.843.884.28
AWTMAware Ultra-20200506ETF16.167.726.596.591.131.13
AWXAvalon Holdi20200506A135.2336.2926.4526.748.829.57
AXAxos Financi20200506A30.087.241.913.755.243.49
AXASAbraxas Petr20200506A45.7735.9622.3826.7510.009.37
AXDXAccelerate D20200506A34.998.312.563.155.355.16
AXEAnixter Inte20200506A12.593.591.341.372.252.22
AXGNAxogen, Inc.20200506A78.1411.655.465.975.445.68
AXGTAxovant Gene20200506A138.8528.9916.3813.4911.8515.54
AXJLWisdomTree A20200506ETF55.6933.6038.0531.18-4.422.41
AXLAmerican Axl20200506A25.1112.322.252.9710.049.36
AXLAAxcella Heal20200506A167.4367.8318.4718.0951.0350.48
AXNXAxonics Modu20200506A37.2411.124.234.396.436.73
AXPAmerican Exp20200506A3.841.300.650.280.661.02
AXRAMREP Corpor20200506A779.02115.53103.21103.1812.5212.50
AXSAxis Capital20200506A9.323.68-1.19-0.724.884.41
AXSMAxsome Thera20200506A20.727.322.423.473.873.84
AXTAAxalta Coati20200506A13.434.800.351.992.902.80
AXTIAXT Inc20200506A44.8116.5810.5511.314.505.30
AXUAlexco Resou20200506A59.7628.225.142.6922.9325.61
AYAtlantica Yi20200506A19.734.081.832.132.261.95
AYIAcuity Brand20200506A21.234.982.402.712.572.27
AYTUAytu BioScie20200506A70.5527.2020.9819.485.677.72
AYXAlteryx, Inc20200506A14.974.612.232.672.361.94
AZOAutoZone, In20200506A24.957.472.743.174.373.90
AZPNAspen Techno20200506A15.723.781.762.171.931.61
AZREAzure Power20200506A297.9746.5565.7062.28-19.41-15.67
AZRXAzurRx BioPh20200506A241.7876.8769.1259.357.1217.53
AZZAZZ Inc.20200506A33.957.952.954.424.453.54
BBarnes Group20200506A34.888.122.722.624.735.50
BABoeing Compa20200506A4.382.061.001.261.060.80
BABInvesco Taxa20200506ETF10.894.053.243.750.810.30
BACBank of Amer20200506A4.451.840.890.840.951.01
BAHBooz Allen H20200506A8.032.450.901.511.540.94
BALiPath Series20200506ETN297.1559.70125.88-75.32-102.68133.12
BAMBrookfield A20200506A3.891.740.630.741.101.00
BANCBanc of Cali20200506A43.617.794.413.443.134.36
BANDBandwidth In20200506A30.997.562.443.635.073.93
BANFBancfirst Co20200506A62.0610.695.567.942.412.75
BANRBanner Corp.20200506A33.1912.260.702.9211.539.42
BANXStoneCastle20200506A210.7551.5929.0830.6620.9821.02
BAPCredicorp LT20200506A27.206.443.883.762.562.68
BAPRInnovator S&20200506ETF60.9532.8424.1031.604.231.23
BASIBioanalytica20200506A629.18236.32236.32236.320.000.00
BATLBattalion Oi20200506A322.0470.6952.9437.4516.7533.33
BATR AALiberty Medi20200506A53.0213.617.504.875.618.73
BATR KKLiberty Medi20200506A45.0816.485.7111.804.314.67
BATTAmplify Adva20200506ETF56.3213.2711.0113.901.88-0.63
BAUGInnovator S&20200506ETF54.0925.6125.0224.900.590.71
BAXBaxter Inter20200506A5.971.680.200.391.481.29
BBBlackBerry L20200506A22.269.541.502.308.037.23
BBAXJPMorgan Bet20200506ETF20.155.355.245.160.110.19
BBBYBed Bath & B20200506A18.008.133.263.644.854.50
BBCVirtus LifeS20200506ETF85.0034.7426.4427.637.097.11
BBCAJPMorgan Bet20200506ETF12.842.971.902.191.060.77
BBCPConcrete Pum20200506A121.9340.8821.7931.3713.869.45
BBDCBarings BDC,20200506A43.9811.685.157.484.374.19
BBEUJPMorgan Bet20200506ETF7.342.161.391.590.770.57
BBGIBeasley Broa20200506A466.09248.85252.42227.424.1321.10
BBHVanEck Vecto20200506ETF9.568.553.096.090.402.44
BBIBrickell Bio20200506A270.1792.1280.3761.7613.7830.35
BBINJPMorgan Bet20200506ETF15.538.458.458.450.000.00
BBIOBridgeBio Ph20200506A84.9812.656.297.226.115.43
BBJPJPMorgan Bet20200506ETF8.781.151.351.00-0.200.15
BBPVirtus LifeS20200506ETF26.287.667.707.68-0.04-0.02
BBQBBQ Holdings20200506A246.3671.9965.4563.936.938.35
BBREJPMorgan Bet20200506ETF10.333.841.181.422.672.42
BBSAJPMorgan Bet20200506ETF63.7623.626.916.9116.6716.67
BBSIBarrett Busi20200506A113.3340.8322.4213.109.1527.56
BBUBrookfield B20200506A80.1926.5216.2316.669.639.90
BBUSJPMorgan Bet20200506ETF4.232.712.382.500.330.21
BBWBuild-A-Bear20200506A85.9928.7718.5614.959.0513.81
BBXBBX Capital20200506A89.4827.4911.156.9115.2320.57
BBYBest Buy Com20200506A8.963.131.561.641.571.50
BCBrunswick Co20200506A18.093.590.861.342.402.24
BCBPBCB Bancorp20200506A53.1321.51-7.33-5.9528.6927.71
BCCBoise Cascad20200506A36.038.141.753.565.034.59
BCDAberdeen Sta20200506ETF67.3620.6321.5820.63-0.950.00
BCDABioCardia, I20200506A688.15255.64172.63182.0476.0075.91
BCEBCE, Inc.20200506A2.801.660.430.571.231.09
BCEIBONANZA CREE20200506A50.8210.458.548.111.442.34
BCELAtreca, Inc.20200506A151.9145.6123.6823.3621.5822.36
BCIAberdeen Sta20200506ETF50.8314.9411.6713.343.211.60
BCLIBrainstorm C20200506A53.8322.716.407.4516.3015.34
BCMiPath Pure B20200506ETN107.6015.9311.899.85-2.646.02
BCMLBayCom Corp20200506A141.1133.3123.0621.164.0212.03
BCOThe Brink's20200506A26.077.251.561.855.595.43
BCOMB Communicat20200506A572.37142.83151.7069.977.6372.50
BCORBlucora, Inc20200506A47.0923.3514.1414.608.808.76
BCOVBrightcove,20200506A46.7924.911.87-6.408.8630.69
BCOW1895 Bancorp20200506A606.17220.36220.36220.360.000.00
BCPCBalchem Corp20200506A52.0711.376.724.884.436.50
BCRXBioCryst Pha20200506A26.1212.473.885.577.196.90
BCSFBain Capital20200506A73.7724.8818.4017.676.037.22
BCTFBancorp 34,20200506A949.4940.2040.2040.200.000.00
BDCBelden Inc.20200506A25.985.241.091.714.123.53
BDCSUBS AG Excha20200506ETN102.4412.256.006.426.245.82
BDCYETRACS 2xMon20200506ETN199.1352.2756.6656.96-4.41-4.70
BDCZETRACS Wells20200506ETN67.4513.0812.8212.280.260.81
BDECInnovator S&20200506ETF70.389.714.204.915.514.81
BDGEBridge Banco20200506A68.0228.2014.9418.4313.5710.00
BDLFlanigan's E20200506A533.90287.53242.05242.0548.3648.36
BDNBrandywine R20200506A10.585.591.982.603.613.00
BDRBlonder Tong20200506A747.21175.4871.3771.37105.66105.66
BDSIBioDelivery20200506A22.4710.422.242.806.617.61
BDTXBlack Diamon20200506A118.3929.8421.1023.075.086.72
BDXBecton, Dick20200506A7.473.850.702.543.161.31
BEBloom Energy20200506A27.928.222.473.985.574.24
BEAMBeam Therape20200506A91.4922.9018.1618.934.183.97
BEATBioTelemetry20200506A28.929.910.814.095.185.76
BECNBeacon Roofi20200506A40.978.663.095.744.362.91
BELF AABel Fuse Inc20200506A713.16142.20141.10130.543.0611.81
BELF BBBel Fuse Inc20200506A90.9431.6222.0019.878.0611.75
BENFranklin Res20200506A6.932.670.951.141.721.54
BEPBrookfield R20200506A18.427.403.443.073.934.34
BERYBerry Global20200506A8.922.750.521.361.341.39
BF AABrown-Forman20200506A44.8516.327.7010.327.416.00
BF BBBrown-Forman20200506A9.232.290.931.001.311.28
BFAMBRIGHT HORIZ20200506A26.033.05-0.370.003.413.05
BFCBank First C20200506A646.08146.22143.77147.35-2.45-2.10
BFEBInnovator S&20200506ETF71.5626.0320.3419.83-0.736.17
BFINBankFinancia20200506A174.6654.2518.3022.8539.3633.25
BFITGlobal X Hea20200506ETF39.9022.875.585.6017.3217.31
BFORBarron's 40020200506ETF23.487.265.255.522.001.74
BFSSaul Centers20200506A83.8617.657.998.468.859.20
BFSTBusiness Fir20200506A200.0444.8925.5637.1915.497.64
BFYTBenefytt Tec20200506A76.4115.276.106.468.488.84
BGBunge Limite20200506A10.884.25-0.840.964.993.29
BGCPBGC Partners20200506A37.5216.668.636.797.959.91
BGFVBig 5 Sporti20200506A151.4876.2064.9150.310.4925.75
BGGBriggs & Str20200506A50.9419.2911.598.347.1410.96
BGIBirks Group20200506A542.77312.80360.46264.53-7.7448.16
BGRNiShares Glob20200506ETF20.656.565.955.980.610.58
BGSB&G Foods, I20200506A17.078.271.951.693.866.56
BGSFBG Staffing20200506A147.2649.7628.6239.765.999.94
BHBiglari Hold20200506A352.6358.3840.8543.8916.0614.50
BH AABiglari Hold20200506A
BHATBlue Hat Int20200506A289.86122.32100.32101.7621.9020.39
BHBBar Harbor B20200506A231.0160.2636.9839.4816.7620.83
BHCBausch Healt20200506A6.952.580.160.392.422.20
BHEBenchmark El20200506A26.686.823.504.863.291.96
BHFBrighthouse20200506A18.525.641.081.863.643.78
BHLBBerkshire Hi20200506A16.595.211.441.773.623.45
BHRBraemar Hote20200506A68.6827.90-3.660.3331.0727.77
BHTGBioHiTech Gl20200506A483.09228.78207.36218.0525.5410.44
BHVNBiohaven Pha20200506A30.017.433.434.643.912.79
BIBProShares Ul20200506ETF6.762.30-0.13-0.422.432.72
BIBLInspire 10020200506ETF44.9516.198.7410.435.765.74
BICKFirst Trust20200506ETF116.1148.9648.9648.960.000.00
BIGBig Lots, In20200506A16.494.322.062.232.232.10
BIIBBiogen Inc.20200506A7.432.401.011.111.391.29
BILSPDR Bloombe20200506ETF1.090.400.370.390.030.01
BILLBill.com Hol20200506A44.7413.668.394.943.878.70
BIMIBOQI Interna20200506A66.8927.6516.9417.439.6710.24
BIOBio-Rad Labo20200506A39.888.855.606.782.451.63
BIO BBBio-Rad Labo20200506A0.55
BIOCBiocept, Inc20200506A35.4530.6021.9324.916.925.70
BIOLBiolase, Inc20200506A52.2549.0737.8439.6110.709.55
BIOXBioceres Cro20200506A570.73170.25151.09162.0419.368.34
BIPBrookfield I20200506A9.653.321.730.951.572.37
BIPCBrookfield I20200506A40.939.947.908.052.041.90
BISProShares Ul20200506ETF11.674.62-0.220.774.843.86
BIVVanguard Int20200506ETF2.301.000.170.280.830.72
BIZDVanEck Vecto20200506ETF53.7916.3014.3915.061.731.23
BJBJs Wholesal20200506A15.514.542.433.172.111.36
BJANInnovator S&20200506ETF39.4411.2811.5311.46-0.25-0.18
BJKVanEck Vecto20200506ETF68.6940.0739.9339.930.150.14
BJRIBJ's Restaur20200506A39.0712.755.698.914.193.84
BJULInnovator S&20200506ETF35.2415.026.936.938.098.09
BJUNInnovator S&20200506ETF50.2333.2935.4135.02-2.12-1.74
BKBank of New20200506A3.182.230.180.272.061.97
BKCCBlackRock Ca20200506A66.1039.6542.9635.22-11.474.57
BKDBrookdale Se20200506A37.4930.5221.6218.769.1211.77
BKEThe Buckle,20200506A25.676.251.652.143.644.11
BKEPBlueknight E20200506A138.3046.0144.8926.992.1018.98
BKFiShares MSCI20200506ETF21.336.536.596.23-0.060.30
BKHBlack Hills20200506A15.304.584.774.93-0.19-0.35
BKIBlack Knight20200506A11.963.44-1.10-1.024.514.47
BKLCBNY Mellon U20200506ETF3.711.851.851.850.000.00
BKLNInvesco Seni20200506ETF4.912.201.241.540.960.65
BKNGBooking Hold20200506A18.384.921.712.332.942.21
BKRBaker Hughes20200506A8.323.671.221.002.122.67
BKSCBank of Sout20200506A893.73153.03135.93151.26-2.341.89
BKSEBNY Mellon U20200506ETF5.4651.7051.7051.700.000.00
BKTIBK Technolog20200506A417.26188.34163.18109.6764.5079.27
BKUBankunited,20200506A22.014.220.881.303.342.92
BKYIBIO-key Inte20200506A125.3754.1844.5444.598.839.64
BLBlackLine, I20200506A25.685.602.371.983.183.62
BLBDBlue Bird Co20200506A94.3326.6818.0220.147.446.56
BLCMBellicum Pha20200506A139.7341.7315.427.1722.3734.53
BLCNReality Shar20200506ETF98.2429.7430.0529.89-0.31-0.15
BLDTopBuild Cor20200506A30.437.511.941.715.485.79
BLDPBallard Powe20200506A12.256.532.352.134.004.39
BLDRBuilders Fir20200506A13.193.060.421.012.602.04
BLESInspire Glob20200506ETF33.918.497.357.411.141.07
BLFSBioLife Solu20200506A61.1417.707.122.758.4514.94
BLHYVirtus Newfl20200506ETF376.61181.90181.90181.900.000.00
BLINBridgeline D20200506A194.3087.5070.4887.3613.760.07
BLKBlackrock, I20200506A18.113.321.741.921.571.40
BLKBBlackbaud, I20200506A34.299.814.315.165.054.65
BLLBall Corpora20200506A8.222.151.211.400.940.76
BLMNBloomin' Bra20200506A11.495.000.211.434.763.57
BLNKBlink Chargi20200506A111.7327.3122.7522.844.524.48
BLOKAmplify Tran20200506ETF19.056.275.475.780.800.49
BLPHBellerophon20200506A59.3418.935.935.7311.8713.19
BLUBELLUS Healt20200506A45.7813.4212.1111.111.142.32
BLUEbluebird bio20200506A24.867.051.412.735.144.33
BLVVanguard Lon20200506ETF12.323.303.633.73-0.33-0.43
BLXBanco Latino20200506A54.4118.057.437.149.8910.97
BMARInnovator S&20200506ETF64.4822.1120.8220.821.291.29
BMCHBMC Stock Ho20200506A20.636.72-0.230.336.986.45
BMIBadger Meter20200506A41.879.313.754.875.454.44
BMLPDorsey Wrigh20200506ETF46.8740.7231.7339.525.511.20
BMOBank of Mont20200506A4.411.470.610.690.860.78
BMRABIOMERICA IN20200506A45.6213.986.536.637.207.36
BMRCBank of Mari20200506A98.5236.3221.9023.0714.0213.28
BMRNBioMarin Pha20200506A9.493.570.482.002.001.57
BMTCBryn Mawr Ba20200506A78.2416.508.728.417.528.10
BMYBristol-Myer20200506A1.840.990.360.510.620.48
BNDVanguard Tot20200506ETF1.181.26-0.030.061.291.21
BNDCFlexShares C20200506ETF100.0443.3143.3143.310.000.00
BNDWVanguard Tot20200506ETF5.222.501.471.531.030.97
BNDXVanguard Tot20200506ETF2.002.041.951.990.090.06
BNEDBarnes & Nob20200506A80.3830.6716.3411.7013.1518.99
BNFTBenefitfocus20200506A36.7011.413.235.576.735.84
BNGOBionano Geno20200506A97.5440.5932.0032.358.378.26
BNKDMicroSectors20200506ETN72.0148.9146.1738.371.1210.48
BNKOMicroSectors20200506ETN242.9449.2649.2649.260.000.00
BNKUMicroSectors20200506ETN47.1618.8015.1117.173.561.63
BNKZMicroSectors20200506ETN46.70
BNOVInnovator S&20200506ETF30.047.747.677.200.060.54
BNSBank of Nova20200506A3.041.540.440.221.101.32
BNSOBonso Electr20200506A410.48168.01168.01168.010.000.00
BOCHBank of Comm20200506A66.6765.9763.1062.832.873.14
BOCTInnovator S&20200506ETF48.416.990.814.026.192.97
BOHBank of Hawa20200506A24.566.242.642.413.583.83
BOKFBOK Financia20200506A30.455.93-0.91-0.674.434.29
BOMNBoston Omaha20200506A65.9359.9353.2149.408.3010.53
BONDPIMCO Active20200506ETF6.369.619.179.340.440.27
BOOMDMC Global I20200506A60.5913.584.11-1.967.7015.49
BOOTBoot Barn Ho20200506A18.105.372.643.022.402.37
BORRBorr Drillin20200506A80.5751.0033.1333.625.4117.05
BOSCB.O.S. Bette20200506A359.64147.93142.70142.705.375.37
BOSSGlobal X Fou20200506ETF39.243.793.883.88-0.09-0.09
BOTJBank of the20200506A393.44134.02116.61117.5417.4417.08
BOTZGlobal X Fun20200506ETF5.766.000.094.805.931.20
BOUTInnovator IB20200506ETF137.2223.0324.7223.03-1.680.00
BOXBOX, INC.20200506A9.372.771.531.361.241.41
BOXLBoxlight Cor20200506A280.0676.6755.4055.6824.3220.92
BPFHBoston Priva20200506A22.9911.836.9716.234.85-4.46
BPMCBlueprint Me20200506A85.8916.449.138.966.257.47
BPMPBP Midstream20200506A49.279.196.646.272.422.92
BPMXBioPharmX Co20200506A74.8959.5447.5847.8411.0311.77
BPOPPopular Inc20200506A15.514.280.661.802.822.48
BPRNThe Bank of20200506A265.9455.7251.9651.023.894.74
BPTBP Prudhoe B20200506A82.5428.2715.7716.7011.9911.59
BPTHBio-Path Hol20200506A122.7267.1737.4252.2914.3314.96
BPYBrookfield P20200506A12.805.19-0.25-0.215.455.40
BPYUBrookfield P20200506A23.046.493.373.873.122.63
BRBroadridge F20200506A10.482.570.200.332.382.25
BRBRBellRing Bra20200506A64.4845.699.0850.612.59-4.65
BRBSBlue Ridge B20200506A162.1285.5710.7454.1342.1730.64
BRCBrady Corpor20200506A41.8316.2211.6410.674.515.56
BREWCraft Brew A20200506A14.728.57-3.42-0.118.028.62
BRFVanEck Vecto20200506ETF92.1926.7123.5923.593.133.13
BRGBluerock Res20200506A65.0023.1414.1215.336.177.82
BRIDBridgford Fo20200506A935.56227.20229.22227.200.000.00
BRK AABerkshire Ha20200506A0.010.030.000.000.000.00
BRK BBBERKSHIRE HA20200506A2.360.800.690.480.110.32
BRKLBrookline Ba20200506A23.0514.262.394.204.799.99
BRKRBruker Corpo20200506A15.773.010.000.612.602.01
BRKSBrooks Autom20200506A18.315.991.381.904.584.11
BRMKBroadmark Re20200506A41.489.265.715.563.353.69
BRNBarnwell Ind20200506A389.06190.27183.26183.397.086.91
BROBrown & Brow20200506A5.522.320.961.071.341.26
BROGBrooge Energ20200506A879.75224.76228.95224.43-7.700.27
BRPBRP Group, I20200506A115.7429.8816.8420.618.999.17
BRPABig Rock Par20200506A731.38105.73105.73105.730.000.00
BRQSBorqs Techno20200506A290.43116.5393.5762.1323.1654.12
BRTBRT Apartmen20200506A88.0332.8524.5123.058.279.82
BRXBRIXMOR PROP20200506A10.113.90-1.290.275.183.63
BRYBerry Corpor20200506A99.1033.1919.5827.5310.455.66
BRZUDirexion Dai20200506ETF9.552.822.440.910.381.91
BSAEInvesco Bull20200506ETF59.19
BSBEInvesco Bull20200506ETF64.30
BSBKBogota Finan20200506A326.1594.0286.6586.657.507.50
BSCEInvesco Bull20200506ETF59.73
BSCKInvesco Bull20200506ETF5.852.901.401.531.501.37
BSCLInvesco Bull20200506ETF5.972.322.012.180.320.14
BSCMInvesco Bull20200506ETF10.183.892.873.041.020.86
BSCNInvesco Bull20200506ETF11.203.911.381.722.522.18
BSCOInvesco Bull20200506ETF12.644.604.284.210.310.38
BSCPInvesco Bull20200506ETF12.665.403.744.521.660.88
BSCQInvesco Bull20200506ETF14.398.644.966.501.382.13
BSCRInvesco Bull20200506ETF30.0013.789.8012.293.991.49
BSCSInvesco Bull20200506ETF38.129.409.319.240.090.16
BSCTInvesco Bull20200506ETF32.856.876.686.680.190.19
BSDEInvesco Bull20200506ETF92.5533.7633.7633.760.000.00
BSEPInnovator S&20200506ETF51.1722.8922.8922.890.000.00
BSETBassett Furn20200506A95.4740.6212.978.9628.5632.32
BSGMBioSig Techn20200506A66.1123.3013.4917.416.065.89
BSIGBrightSphere20200506A29.697.505.534.411.913.09
BSJKInvesco Bull20200506ETF6.494.782.192.342.632.47
BSJLInvesco Bull20200506ETF10.122.902.172.540.730.36
BSJMInvesco Bull20200506ETF20.598.355.136.463.271.95
BSJNInvesco Bull20200506ETF14.153.514.294.16-0.78-0.65
BSJOInvesco Bull20200506ETF16.684.263.303.660.970.60
BSJPInvesco Bull20200506ETF20.983.692.971.930.721.76
BSJQInvesco Bull20200506ETF28.5519.3810.2510.259.159.15
BSJRInvesco Bull20200506ETF52.810.000.000.000.000.00
BSMBlack Stone20200506A41.4810.391.813.798.096.60
BSMLInvesco Bull20200506ETF102.79
BSMMInvesco Bull20200506ETF101.7527.5027.5027.500.000.00
BSMNInvesco Bull20200506ETF100.6443.9543.9543.950.000.00
BSMOInvesco Bull20200506ETF100.5929.7429.7429.740.000.00
BSMPInvesco Bull20200506ETF90.6736.3436.3436.340.000.00
BSMQInvesco Bull20200506ETF86.7223.8021.1121.112.682.68
BSMRInvesco Bull20200506ETF99.6143.6943.6943.690.000.00
BSMSInvesco Bull20200506ETF95.4836.8836.8836.880.000.00
BSMTInvesco Bull20200506ETF96.1726.4926.4926.490.000.00
BSQRBSQUARE Corp20200506A418.7363.5062.8561.81-1.611.66
BSRRSierra Banco20200506A115.9938.154.2111.3023.5826.79
BSTCBioSpecifics20200506A201.1159.8541.8342.7114.8117.42
BSVVanguard Sho20200506ETF1.490.860.630.630.240.23
BSVNBank7 Corp.20200506A410.28114.4010.295.5699.83109.27
BSXBoston Scien20200506A3.011.340.430.690.920.65
BTAIBioXcel Ther20200506A84.1620.239.369.818.0810.42
BTALAGFiQ U.S. M20200506ETF25.6910.619.2610.130.210.48
BTEBaytex Energ20200506A28.1324.6714.4614.403.7610.17
BTECPrincipal He20200506ETF76.4227.043.36-0.307.6927.22
BTGB2Gold Corp.20200506A18.579.134.497.684.511.46
BTNBallantyne S20200506A205.4449.7239.5942.995.786.73
BTUPeabody Ener20200506A38.1414.067.748.435.905.63
BTYSiPath Series20200506ETF45.0411.1011.1011.100.000.00
BUGGlobal X Cyb20200506ETF53.3815.9316.3116.22-0.38-0.29
BULPacer US Cas20200506ETF49.947.357.327.350.030.00
BURLBURLINGTON S20200506A23.143.261.832.061.421.20
BUSEFirst Busey20200506A70.3151.0738.9747.995.003.04
BUYUSCF SummerH20200506ETF177.8369.3266.6166.612.742.74
BUYZFranklin Dis20200506ETF1181.37255.45255.45255.450.000.00
BVBrightView H20200506A96.2521.7212.3412.376.869.35
BVALBrand Value20200506ETF24.639.999.399.980.590.01
BVSNBroadvision20200506A82.5919.8519.2619.340.000.49
BWBabcock & Wi20200506A73.2837.3637.7938.46-0.40-1.09
BWABorgWarner I20200506A7.1418.6916.5518.450.670.26
BWBBridgewater20200506A104.5129.3325.1124.923.774.41
BWENBroadwind En20200506A209.2662.6848.0843.473.1119.05
BWFGBankwell Fin20200506A278.2758.6234.8838.1623.8320.65
BWL AABowl America20200506A448.88953.86953.86953.860.000.00
BWMXBetterware d20200506A77.6516.6416.6416.640.000.00
BWXSPDR Bloombe20200506ETF12.8011.953.103.209.028.92
BWXTBWX Technolo20200506A13.262.991.911.351.081.64
BWZSPDR Bloombe20200506ETF39.298.382.662.665.725.72
BXThe Blacksto20200506A3.891.641.391.120.260.53
BXCBlueLinx Hol20200506A105.9936.5515.9511.6016.7725.01
BXGBluegreen Va20200506A55.7517.197.857.618.299.60
BXMTBlackstone M20200506A12.653.211.081.072.142.14
BXPBoston Prope20200506A12.504.432.482.661.941.76
BXRXBaudax Bio,20200506A71.7728.8718.0920.6110.358.29
BXSBancorpSouth20200506A16.883.350.570.512.792.83
BYByline Banco20200506A41.0118.112.657.865.2610.19
BYDBoyd Gaming20200506A16.414.392.421.891.952.50
BYFCBroadway Fin20200506A635.99218.05223.81211.490.006.42
BYLDiShares Yiel20200506ETF12.932.812.772.780.040.03
BYNDBeyond Meat,20200506A11.684.402.021.952.372.45
BYSIBeyondSpring20200506A276.6873.4524.7514.7641.3658.65
BZHBeazer Homes20200506A32.6110.32-27.35-9.8637.5920.20
BZQProShares Ul20200506ETF6.331.901.390.840.511.06
CCitigroup In20200506A2.451.20-0.310.231.510.97
CAAPCorporacion20200506A103.9129.7517.2613.1812.3616.64
CAASChina Automo20200506A166.4666.5938.9039.5027.8227.86
CABACabaletta Bi20200506A137.6839.8318.5322.2518.5217.60
CABOCable One, I20200506A0.403.309.072.800.000.00
CACCamden Natio20200506A90.9624.8814.5616.826.968.04
CACCCredit Accep20200506A47.3411.874.035.067.246.78
CACGClearBridge20200506ETF41.7614.2111.8712.722.351.50
CACICACI INTERNA20200506A28.735.892.582.953.312.94
CADECadence Banc20200506A18.568.632.103.685.544.95
CAECAE INC20200506A10.303.811.411.301.462.50
CAGConagra Bran20200506A3.801.38-0.020.351.401.03
CAHCardinal Hea20200506A5.021.570.200.171.021.40
CAICAI Internat20200506A163.3144.2715.4115.7122.2728.52
CAKECheesecake F20200506A13.066.652.022.622.394.02
CALCaleres Inc20200506A41.3816.283.794.819.7811.44
CALACalithera Bi20200506A52.5316.426.010.409.9616.01
CALBCalifornia B20200506A985.03427.07453.01453.01-25.42-25.42
CALFPacer US Sma20200506ETF20.749.6610.3110.09-0.65-0.43
CALMCal-Maine Fo20200506A23.9211.857.537.784.244.10
CALXCALIX, INC.20200506A19.865.951.881.844.074.11
CAMPCalAmp Corp.20200506A37.7611.420.882.839.228.60
CAMTCamtek Ltd20200506A36.4012.344.545.007.127.33
CAPEiPath Shille20200506ETN150.9832.7833.3134.11-0.52-1.32
CAPLCrossAmerica20200506A175.2657.7752.4357.003.720.73
CAPRCapricor The20200506A48.4220.6312.5513.176.737.46
CARAvis Budget20200506A17.364.992.811.752.153.24
CARACara Therape20200506A20.345.281.841.903.413.38
CARECARTER BANK20200506A176.3957.9224.6033.0430.2924.93
CARGCarGurus, In20200506A12.933.730.761.372.962.36
CARRCarrier Glob20200506A9.443.221.452.041.761.17
CARSCars.com Inc20200506A22.8711.182.683.525.857.59
CARVCarver Banco20200506A538.5749.2349.2349.230.000.00
CARZFirst Trust20200506ETF81.0116.984.467.0212.559.99
CASACasa Systems20200506A34.2912.363.654.368.638.01
CASHMeta Financi20200506A36.7916.051.640.616.4715.17
CASICASI Pharmac20200506A105.1631.1226.8226.682.994.43
CASSCass Informa20200506A92.4121.3011.8612.598.758.75
CASYCasey's Gene20200506A25.925.421.882.243.533.18
CATCaterpillar20200506A5.221.581.041.010.550.57
CATBCatabasis Ph20200506A80.9442.5125.8626.7011.3515.71
CATCCAMBRIDGE BA20200506A389.7781.6875.4374.547.007.16
CATHGlobal X S&P20200506ETF10.534.012.922.851.091.16
CATMCardtronics20200506A21.936.720.891.825.424.89
CATOCATO CORP20200506A49.8511.484.054.327.127.16
CATSCatasys Inc.20200506A42.8618.057.0910.608.157.45
CATYCathay Gener20200506A27.735.980.731.205.054.80
CBChubb Limite20200506A7.292.141.161.260.980.87
CBANColony Bankc20200506A394.31101.0589.8192.149.648.85
CBATCBAK Energy20200506A564.97384.23358.93308.400.0171.81
CBAYCymabay Ther20200506A55.8017.078.999.757.277.33
CBBCincinnati B20200506A7.483.943.712.900.231.04
CBFVCB Financial20200506A646.1781.5736.0859.4621.9521.99
CBIOCatalyst Bio20200506A62.3614.538.628.895.155.63
CBLCBL& Associa20200506A38.1938.3418.6529.2316.939.27
CBLICleveland Bi20200506A187.0743.7536.3235.656.698.14
CBMBCBM Bancorp,20200506A809.44391.64373.95373.9518.4518.45
CBMGCellular Bio20200506A58.9718.007.589.228.748.79
CBNKCapital Banc20200506A758.41234.53278.31277.16-48.56-41.66
CBOECboe Global20200506A14.514.000.881.592.192.40
CBONVanEck Vecto20200506ETF157.8422.2522.2522.250.000.00
CBPOChina Biolog20200506A44.369.263.394.455.804.81
CBRECBRE GROUP,20200506A10.073.700.281.951.911.75
CBRLCracker Barr20200506A23.078.414.705.123.643.29
CBSHCommerce Ban20200506A16.954.442.982.051.432.39
CBTCabot Corpor20200506A23.815.411.641.373.714.04
CBTXCBTX, Inc. C20200506A80.7515.678.268.186.967.50
CBUCommunity Ba20200506A25.044.761.781.842.972.92
CBZCBIZ, Inc.20200506A33.996.432.613.363.113.06
CCThe Chemours20200506A13.528.371.541.274.287.09
CCACCITIC Capita20200506A491.80
CCAPCrescent Cap20200506A409.66104.8679.7365.421.9738.71
CCBCoastal Fina20200506A1311.58303.89270.87271.168.2030.87
CCBGCapital City20200506A131.8730.6711.7920.5418.2510.14
CCCClarivate An20200506A30.3211.043.037.713.853.32
CCCLChina Cerami20200506A276.52133.79108.42103.9121.8330.02
CCDCalamos Dyna20200506A41.9618.5110.199.933.118.50
CCEPCoca-Cola Eu20200506A10.873.332.251.941.041.39
CCFChase Corpor20200506A199.9748.0338.5533.065.2314.90
CCHCollier Cree20200506A554.2619.1619.1619.160.000.00
CCICrown Castle20200506A6.842.091.040.651.051.45
CCJCameco Corpo20200506A9.334.30-0.210.144.514.15
CCKCrown Holdin20200506A10.142.140.320.671.821.48
CCLCarnival Cor20200506A7.723.981.420.872.573.11
CCLPCSI Compress20200506A174.2470.2250.6954.2719.7716.01
CCMPCabot Microe20200506A38.917.862.293.945.403.92
CCNECNB Financia20200506A121.3729.3115.4617.609.6211.71
CCOClear Channe20200506A20.9335.7929.3918.803.8217.22
CCOICogent Commu20200506A35.409.124.645.844.483.28
CCORCore Alterna20200506ETF26.257.353.453.403.903.95
CCRCONSOL Coal20200506A92.5628.9019.4720.827.118.10
CCRCChina Custom20200506A824.40139.94132.5841.7955.2998.65
CCRNCross Countr20200506A54.7413.953.141.886.8011.90
CCSCENTURY COMM20200506A32.127.96-0.640.578.167.39
CCXChurchill Ca20200506A123.9341.9641.9641.960.000.00
CCXIChemoCentryx20200506A47.2012.725.159.283.693.45
CCXXChurchill Ca20200506A206.5348.1448.0548.010.080.13
CDAYCeridian HCM20200506A20.414.212.142.752.061.46
CDCVictoryShare20200506ETF6.572.271.911.730.360.54
CDECoeur Mining20200506A26.0111.823.304.838.547.00
CDEVCentennial R20200506A16.7412.645.039.306.473.35
CDKCDK Global,20200506A18.554.372.202.352.082.02
CDLVictoryShare20200506ETF21.385.855.866.010.00-0.15
CDLXCardlytics,20200506A46.8210.206.706.523.453.68
CDMOAvid Bioserv20200506A53.1511.535.146.694.474.84
CDNACareDx, Inc.20200506A30.866.701.991.254.515.45
CDNSCadence Desi20200506A3.992.060.530.501.541.57
CDORCondor Hospi20200506A97.5685.3241.2858.3526.3126.95
CDRCedar Realty20200506A90.2244.7950.1230.33-8.7314.58
CDTXCidara Thera20200506A59.6524.616.5410.4112.1614.19
CDWCDW Corporat20200506A13.013.160.851.022.252.14
CDXCChromaDex Co20200506A30.5712.091.743.0110.399.15
CDXSCodexis, Inc20200506A34.409.88-0.840.5210.619.41
CDZICADIZ, Inc.20200506A29.3914.1820.3820.98-8.57-6.73
CECelanese Cor20200506A14.453.380.19-0.633.194.01
CECECeco Environ20200506A83.6938.06-2.47-0.1238.8339.34
CEFSSaba Closed-20200506ETF40.539.507.577.881.931.62
CEICamber Energ20200506A184.4464.3348.5147.6611.0616.73
CEIXCONSOL Energ20200506A87.6521.924.884.9316.1117.01
CELCellcom Isra20200506A133.7323.1216.1415.885.787.26
CELCCelcuity Inc20200506A2042.45248.87223.56239.8031.128.99
CELHCelsius Hold20200506A45.8214.0611.4213.612.600.47
CELPCypress Envi20200506A252.73133.0797.92102.9423.5829.75
CEMBiShares J.P.20200506ETF27.379.239.179.170.060.06
CEMIChembio diag20200506A51.2315.685.717.369.438.33
CENTCentral Gard20200506A34.558.993.553.935.145.08
CENT AACentral Gard20200506A27.418.873.263.225.675.76
CENXCentury Alum20200506A25.5412.875.403.967.438.95
CEPUCentral Puer20200506A149.4963.7546.8040.6217.6023.45
CEQPCrestwood Eq20200506A28.5311.233.825.387.165.85
CERCCerecor Inc.20200506A96.3126.1316.0813.427.4912.68
CERNCerner Corp20200506A5.723.221.340.531.892.70
CERSCerus Corp20200506A21.2212.564.295.328.097.29
CETVCentral Euro20200506A26.5014.495.496.415.078.08
CETXCEMTREX INC.20200506A75.3148.3132.0932.0714.9416.25
CEVACEVA Inc.20200506A53.5315.885.245.5410.3610.38
CEWWisdomTree20200506ETF34.132.512.432.430.080.08
CEYVictoryShare20200506ETF17.425.465.335.330.130.13
CEZVictoryShare20200506ETF28.6111.7111.7111.710.000.00
CFCF Industrie20200506A12.563.740.390.763.352.99
CFAVictoryShare20200506ETF8.392.381.942.040.440.35
CFBCrossFirst B20200506A161.7843.4529.6938.579.944.89
CFBICommunity Fi20200506A634.76235.31235.19235.190.130.13
CFBKCentral Fede20200506A1004.4533.9933.9933.990.000.00
CFFACF Finance A20200506A9.694.844.844.840.000.00
CFFIC&F Financia20200506A385.6491.5070.8562.7119.5328.87
CFFNCapitol Fede20200506A14.825.501.403.543.141.95
CFGCitizens Fin20200506A5.432.65-0.27-0.042.922.70
CFMSConformis, I20200506A73.6346.7229.3029.6110.9117.52
CFOVictoryShare20200506ETF7.262.002.072.01-0.07-0.02
CFRCullen/Frost20200506A23.965.852.131.893.703.96
CFRXContraFect C20200506A140.0642.5723.8021.2717.4721.34
CFXColfax Corpo20200506A12.003.090.471.152.631.95
CGThe Carlyle20200506A8.922.440.221.091.781.35
CGACHINA GREEN20200506A139.7450.3422.37-24.5220.1574.45
CGBDTCG BDC, Inc20200506A47.2716.176.177.238.778.94
CGCCanopy Growt20200506A11.994.111.061.153.042.96
CGENCompugen Ltd20200506A21.547.99-1.94-0.059.778.05
CGIXCancer Genet20200506A95.2353.4833.9830.4221.5123.59
CGNXCognex Corp20200506A10.343.640.622.043.031.60
CGOCalamos Glob20200506A27.3511.893.624.688.277.22
CGWInvesco S&P20200506ETF15.317.687.297.230.400.45
CHADDirexion Dai20200506ETF8.412.852.002.170.850.68
CHAPChaparral En20200506A56.2441.4428.6634.1012.197.35
CHAUDirexion Dai20200506ETF10.362.891.261.421.631.47
CHCIComstock Hol20200506A271.13112.66110.59112.463.170.16
CHCOCity Holding20200506A60.949.984.275.085.394.90
CHCTCommunity He20200506A72.8120.087.917.8210.7812.28
CHDChurch & Dwi20200506A5.141.62-0.48-0.302.101.92
CHDNChurchill Do20200506A30.566.692.422.604.194.08
CHEChemed Corpo20200506A46.3510.305.355.384.864.93
CHEFThe Chef's W20200506A29.4711.923.264.436.667.47
CHEKCheck-Cap Lt20200506A48.6328.3320.5719.627.058.73
CHEPAGFiQ U.S. M20200506ETF188.7660.7760.7760.770.000.00
CHFSCHF Solution20200506A52.8620.6618.5617.421.753.24
CHGGCHEGG, INC.20200506A7.173.040.701.322.321.72
CHGXChange Finan20200506ETF86.4124.8024.8024.800.000.00
CHHChoice Hotel20200506A18.013.841.391.662.412.18
CHICalamos Conv20200506A22.6417.103.907.441.839.49
CHICGlobal X MSC20200506ETF164.5674.6474.6474.640.000.00
CHIEGlobal X MSC20200506ETF258.70267.15267.15267.150.000.00
CHIHGlobal X MSC20200506ETF1816.8928.9428.9428.940.000.00
CHIIGlobal X MSC20200506ETF356.12107.55107.55107.550.000.00
CHIMGlobal X MSC20200506ETF216.9654.5654.5654.560.000.00
CHIQGlobal X MSC20200506ETF51.5715.0515.9115.46-0.86-0.41
CHIRGlobal X MSC20200506ETF75.0586.7185.8985.890.810.81
CHISGlobal X MSC20200506ETF1025.60379.78404.94375.600.003.81
CHIUGlobal X MSC20200506ETF1579.73
CHIXGlobal X MSC20200506ETF52.0613.9111.2411.342.692.58
CHKChesapeake E20200506A59.3425.4914.6215.688.779.83
CHKPCheck Point20200506A8.365.192.883.372.311.82
CHMAChiasma, Inc20200506A38.6416.105.807.559.608.55
CHMGChemung Fina20200506A508.6477.0155.7045.1820.5431.99
CHMICHERRY HILL20200506A53.9316.583.002.5813.0714.00
CHNALoncar China20200506ETF76.95144.6926.3364.27-1.0477.97
CHNGChange Healt20200506A19.069.521.712.317.917.31
CHNRChina Natura20200506A1257.41331.29243.55258.4980.3575.86
CHPMCHP Merger C20200506A467.8161.0461.0461.040.000.00
CHRACharah Solut20200506A305.56135.82136.11120.177.2015.59
CHRSCoherus BioS20200506A24.176.912.192.834.614.08
CHRWC.H. Robinso20200506A6.303.850.601.021.152.80
CHSChicos FAS,20200506A88.3133.8226.0023.624.4310.14
CHTRCharter Comm20200506A9.514.261.301.552.101.69
CHUYChuy's Holdi20200506A59.8926.1120.9821.854.064.25
CHWCalamos Glob20200506A37.7331.1213.0110.311.4320.82
CHWYChewy, Inc.20200506A17.4622.4420.5620.991.871.46
CHYCalamos Conv20200506A25.127.444.805.082.652.37
CICIGNA Corpor20200506A10.532.891.311.031.561.86
CIACitizens, In20200506A56.9520.645.8212.188.218.46
CIBRFirst Trust20200506ETF15.266.132.211.771.804.35
CIDVictoryShare20200506ETF46.0610.039.419.440.630.59
CIDMCinedigm Cor20200506A504.99159.50109.1781.2474.1379.58
CIENCiena Corpor20200506A7.112.060.370.551.691.52
CIFSChina Intern20200506A216.11106.7995.1588.2516.2918.51
CIGIColliers Int20200506A39.8110.283.492.626.617.71
CIICCrescent Cap20200506A153.71
CILVictoryShare20200506ETF25.1314.8310.1210.124.694.69
CIMChimera Inve20200506A14.1312.336.376.895.955.45
CINFCincinnati F20200506A13.304.922.782.982.131.94
CINRCINER RESOUR20200506A113.0940.4230.2926.936.0513.42
CIOCITY OFFICE20200506A25.328.335.576.142.652.19
CIRCIRCOR Inter20200506A86.2039.087.5712.3215.4726.53
CITCIT Group In20200506A13.624.051.601.212.452.85
CIVBCivista Banc20200506A158.7451.3129.4026.0621.2625.30
CIXComp X Inter20200506A960.98309.67183.18278.25-0.5323.57
CIZVictoryShare20200506ETF45.6610.6210.6210.620.000.00
CIZNCitizens Hol20200506A754.63235.96237.88234.730.001.21
CJJDChina Jo-Jo20200506A74.3830.2716.5612.1413.8318.27
CKHSeacor Holdi20200506A79.0317.311.180.6014.7616.72
CKPTCheckpoint T20200506A202.44116.67114.5393.14-0.0923.28
CKXCKX Lands, I20200506A652.82326.41326.41326.410.000.00
CLColgate-Palm20200506A2.390.980.300.230.670.75
CLARClarus Corpo20200506A62.2318.284.117.4114.1910.89
CLBCore Laborat20200506A33.3810.036.927.522.672.50
CLBKColumbia Fin20200506A46.4512.835.578.694.374.12
CLBSCaladrius Bi20200506A138.9382.0324.0523.6460.0260.09
CLCTCollectors U20200506A123.0630.4516.0315.6913.8514.85
CLDBCORTLAND BNC20200506A760.79289.35260.55260.5528.8928.89
CLDRCloudera, In20200506A14.015.780.451.005.334.79
CLDTCHATHAM LODG20200506A33.3310.292.983.817.236.50
CLDXCelldex Ther20200506A67.7425.3914.3412.2610.9413.16
CLFCleveland-Cl20200506A23.059.533.304.375.765.15
CLFDClearfield,20200506A113.0743.0837.6435.855.357.23
CLGXCorelogic, I20200506A16.853.630.360.393.273.24
CLHClean Harbor20200506A24.966.282.162.314.113.97
CLIMack-Cali Re20200506A31.277.055.125.461.741.59
CLIRClearSign Te20200506A554.09287.11210.69206.91100.0380.22
CLIXProShares Lo20200506ETF18.419.839.028.770.231.06
CLMTCalumet Spec20200506A128.8664.0936.4236.2421.9828.00
CLNCColony Credi20200506A56.4418.6711.4710.495.298.16
CLNEClean Energy20200506A51.7420.1612.158.917.5011.26
CLNYColony Capit20200506A49.4726.1510.248.477.9517.61
CLOUGlobal X Clo20200506ETF14.366.125.795.750.330.37
CLPRClipper Real20200506A121.0639.8618.2015.0420.6224.86
CLPSCLPS Incorpo20200506A636.67144.98112.2577.9731.6866.65
CLPTClearPoint N20200506A495.50279.49282.64275.693.313.86
CLRCONTINENTAL20200506A12.515.131.211.473.903.67
CLRBCellectar Bi20200506A162.1052.3454.7454.47-2.54-2.11
CLRGIQ Chaikin U20200506ETF25.085.005.095.09-0.09-0.09
CLROClearOne, In20200506A580.27149.30161.82132.33-6.0716.74
CLSCelestica, I20200506A19.8015.8110.1011.585.704.32
CLSDClearside Bi20200506A121.4941.3320.3514.1120.7727.38
CLSKCLEANSPARK I20200506A87.3634.0920.2923.4011.4610.69
CLSNCelsion Corp20200506A138.3051.1535.2542.779.968.39
CLTLInvesco Trea20200506ETF3.730.090.070.070.020.02
CLUBTown Sports20200506A99.0634.558.477.7326.0326.96
CLVSClovis Oncol20200506A14.356.922.232.304.554.62
CLWClearwater P20200506A59.5330.7411.8814.2216.7916.69
CLWTEuro Tech Ho20200506A405.95121.13112.92118.787.972.42
CLXClorox Compa20200506A6.392.710.581.302.131.41
CLXTCalyxt, Inc.20200506A107.9942.6411.683.6722.3538.86
CMCanadian Imp20200506A3.951.851.211.040.640.80
CMAComerica Inc20200506A11.892.721.392.091.330.63
CMBMCambium Netw20200506A622.69101.7355.03293.5126.48-193.33
CMBSiShares CMBS20200506ETF56.099.979.359.010.630.97
CMCCommercial M20200506A9.444.32-0.31-0.394.634.71
CMCLCaledonia Mi20200506A152.8443.8827.1725.6716.5718.32
CMCOColumbus McK20200506A87.9816.270.630.7214.6215.58
CMCS AAComcast Corp20200506A2.871.58-0.510.082.081.50
CMCTCIM Commerci20200506A386.8353.8044.8446.055.267.68
CMDCantel Medic20200506A32.848.362.841.924.376.42
CMDYiShares Bloo20200506ETF104.7424.1922.8622.921.341.28
CMECME Group In20200506A7.382.561.161.371.401.19
CMFiShares Cali20200506ETF7.025.742.523.443.222.30
CMGChipotle Mex20200506A20.495.342.783.002.392.13
CMICummins Inc.20200506A9.122.630.731.001.901.63
CMLSCumulus Medi20200506A169.8746.6937.0137.897.968.82
CMOCapstead Mor20200506A22.0318.72-1.345.689.9212.96
CMPCompass Mine20200506A31.7429.183.1310.776.1717.73
CMPRCimpress PLC20200506A94.8115.468.649.247.406.49
CMRECostamare In20200506A25.839.431.703.367.196.06
CMRXChimerix, In20200506A50.6624.429.9912.898.1011.47
CMSCMS Energy C20200506A4.311.260.640.610.610.64
CMTCore Molding20200506A286.63180.52186.71181.87-9.59-1.25
CMTLComtech Tele20200506A26.647.691.330.885.386.81
CNXtrackers MS20200506ETF24.4312.6913.3916.76-0.71-4.06
CNACNA Financia20200506A17.374.930.510.864.374.08
CNATConatus Phar20200506A127.5487.0049.0259.9238.3227.35
CNBK AACentury Banc20200506A191.2358.3550.2841.957.6016.39
CNBSAmplify Seym20200506ETF47.4218.7911.7815.347.073.46
CNCCentene Corp20200506A5.781.580.360.351.221.23
CNCEConcert Phar20200506A73.5023.058.177.4414.4415.73
CNCRLoncar Cance20200506ETF50.8143.2331.9032.0411.2811.30
CNDTConduent Inc20200506A46.6318.326.754.7210.0713.58
CNETChinaNet Onl20200506A263.71143.45123.60122.5815.1921.26
CNFRConifer Hold20200506A1213.496.6117.5617.560.000.00
CNHICNH INDUSTRI20200506A18.009.062.994.676.074.39
CNICanadian Nat20200506A3.671.560.630.590.930.97
CNKCinemark Hol20200506A13.265.591.922.193.683.42
CNMDCONMED Corpo20200506A36.038.350.542.406.785.95
CNNBCINCINNATI B20200506A362.91139.90146.33134.200.005.68
CNNECannae Holdi20200506A28.154.632.082.422.522.20
CNOCNO Financia20200506A20.9711.801.526.173.945.58
CNOBCenter Banco20200506A37.9712.992.362.006.6210.84
CNPCenterPoint20200506A6.482.561.270.801.291.76
CNQCanadian Nat20200506A6.784.080.131.242.922.85
CNRCornerstone20200506A46.6111.521.722.999.468.53
CNRGSPDR S&P Ken20200506ETF33.7429.5224.4924.495.055.05
CNSCohen & Stee20200506A37.257.833.383.284.414.55
CNSLConsolidated20200506A24.749.060.450.018.309.05
CNSTConstellatio20200506A103.4521.5212.2413.046.618.47
CNTGCentogene N.20200506A261.1660.2055.9555.564.654.64
CNTYCentury Casi20200506A63.3028.8414.0314.3014.5114.61
CNXCNX Resource20200506A12.324.69-0.391.285.023.33
CNXMCNX Midstrea20200506A31.6113.163.665.115.408.08
CNXNPC Connectio20200506A46.9012.364.954.916.857.45
CNXTVanEck Vecto20200506ETF28.2914.6613.6014.401.060.26
CNYAiShares MSCI20200506ETF23.874.293.393.390.900.90
COGlobal Cord20200506A65.6421.9213.0610.858.0511.10
COCPCocrystal Ph20200506A139.9557.3642.6042.2613.0115.11
CODACoda Octopus20200506A148.5243.9634.4732.339.9611.67
CODICompass Dive20200506A17.276.211.212.564.983.65
CODXCo-Diagnosti20200506A20.579.415.707.553.721.86
COFCapital One20200506A6.552.120.150.231.961.89
COFSCHOICEONE FI20200506A629.61289.14294.78284.000.005.01
COGCabot Oil &20200506A5.393.281.220.621.122.67
COHNCohen & Comp20200506A357.32211.75-121.98-112.86339.04332.43
COHRCoherent Inc20200506A42.0910.434.134.386.053.75
COHUCohu Inc20200506A47.6810.113.453.205.876.91
COKECoca-Cola Co20200506A115.9130.0616.8215.9710.6312.94
COLBColumbia Ban20200506A33.589.442.387.813.811.60
COLDAmericold Re20200506A7.392.070.620.741.461.33
COLLCollegium Ph20200506A36.7617.357.586.649.9310.92
COLMColumbia Spo20200506A17.554.091.622.782.411.31
COMDirexion Aus20200506ETF73.4117.1312.7715.454.351.68
COMBGraniteShare20200506ETF89.1439.7225.8225.8413.9713.95
COMMCommScope Ho20200506A11.014.820.390.953.713.87
COMTiShares Comm20200506ETF44.808.6911.646.93-2.951.76
CONECyrusOne Inc20200506A12.204.290.872.001.832.29
CONNConn's Inc.20200506A33.3714.292.554.1011.7210.26
COOThe Cooper C20200506A18.893.601.481.642.131.96
COOPMr. Cooper G20200506A29.748.070.680.077.228.00
COPConocoPhilli20200506A4.513.012.873.080.14-0.07
COPXGlobal X Cop20200506ETF72.4516.5916.3016.600.300.00
CORCoresite Rea20200506A15.414.272.272.251.912.02
CORECore Mark Ho20200506A32.3511.084.736.286.084.81
CORPPIMCO Invest20200506ETF22.098.713.256.755.451.96
CORRCorEnergy In20200506A88.1430.0513.1515.4813.3514.57
CORTCorcept Ther20200506A20.557.232.382.884.854.36
CORVCorrevio Pha20200506A43.5732.4523.6527.326.135.15
COSTCostco Whole20200506A3.691.290.660.500.630.80
COTYCOTY INC20200506A20.088.032.502.095.535.94
COUPCoupa Softwa20200506A17.724.661.342.113.312.55
COWiPath Series20200506ETN66.5451.6520.6521.42-1.7029.25
COWNCowen Inc. C20200506A39.7813.161.55-0.117.5413.08
COWZPacer US Cas20200506ETF15.133.943.413.830.520.10
CPCanadian Pac20200506A8.021.850.480.631.371.22
CPACopa Holding20200506A28.336.290.840.895.405.41
CPAAConyers Park20200506A915.8619.18145.63145.63-126.21-126.21
CPAHCounterpath20200506A96.0333.4532.6830.491.022.95
CPBCampbell Sou20200506A5.151.420.110.181.321.24
CPECallon Petro20200506A21.6013.513.428.486.704.97
CPFCentral Paci20200506A37.767.351.851.615.415.74
CPGCRESCENT POI20200506A77.3036.3126.0222.3510.1313.94
CPHCCanterbury P20200506A472.0687.8480.3480.347.787.78
CPHIChina Pharma20200506A121.0562.7457.9756.852.085.85
CPICPI Inflatio20200506ETF26.0511.5211.3311.520.190.00
CPIXCumberland P20200506A154.9247.4544.2241.673.475.79
CPKChesapeake U20200506A88.6120.8112.5710.876.969.93
CPLGCorePoint Lo20200506A118.8528.0218.0317.528.0410.47
CPLPCapital Prod20200506A70.9726.8611.3311.5713.6315.41
CPRICapri Holdin20200506A11.775.421.241.634.123.80
CPRTCopart Inc20200506A7.834.211.621.462.612.77
CPRXCatalyst Pha20200506A21.7710.422.834.097.596.34
CPSCooper-Stand20200506A53.5416.042.264.1312.2511.92
CPSHCPS Technolo20200506A119.7748.6117.9431.4226.9417.13
CPSIComputer Pro20200506A68.6817.6710.5410.346.497.34
CPSSConsumer Por20200506A338.49154.01119.46131.9432.2522.29
CPSTCapstone Tur20200506A153.2148.4825.0521.3919.3727.23
CPTCamden Prope20200506A16.784.181.661.742.522.44
CPTACapitala Fin20200506A54.5534.0013.8815.4520.4618.79
CPZCalamos Long20200506A54.8116.1410.3010.055.846.09
CQPCheniere Ene20200506A45.6011.465.926.044.415.42
CQQQInvesco Chin20200506ETF26.7810.257.737.852.512.40
CRCrane Compan20200506A18.274.612.122.182.492.43
CRAICRA Internat20200506A117.1418.0712.3816.092.971.96
CRAKVanEck Vecto20200506ETF58.4914.2210.6011.391.792.83
CRBNiShares MSCI20200506ETF26.825.783.974.221.811.56
CRBPCorbus Pharm20200506A19.288.582.604.564.454.03
CRCCalifornia R20200506A65.1626.6217.5216.338.5410.27
CRD AACrawford & C20200506A156.8535.8227.0325.928.4510.06
CRD BBCrawford & C20200506A169.8384.5273.3381.455.563.08
CREECree Inc20200506A13.123.831.241.412.592.42
CREGChina Recycl20200506A121.7436.7225.4024.059.8112.67
CREXCREATIVE REA20200506A213.9867.0058.7053.757.9713.26
CRHMCRH Medical20200506A80.2447.7227.1317.3922.9330.91
CRICarter's Inc20200506A20.225.862.292.692.423.16
CRISCuris Inc20200506A114.5045.5429.1539.3912.026.17
CRKComstock Res20200506A58.0213.823.998.918.354.91
CRLCharles Rive20200506A23.094.492.903.051.591.44
CRMsalesforce.c20200506A2.880.88-0.200.421.080.46
CRMDCorMedix Inc20200506A64.8722.67-4.316.7824.5415.89
CRMTAmerica's Ca20200506A99.5922.027.626.2313.3915.82
CRNCCerence Inc.20200506A57.6618.908.5711.3810.477.70
CRNTCeragon Netw20200506A64.5922.962.241.9219.8721.07
CRNXCrinetics Ph20200506A233.7046.5735.1235.650.6110.82
CRONCronos Group20200506A17.949.853.334.016.535.85
CROPIQ Global Ag20200506ETF49.7212.7712.7712.770.000.00
CROXCrocs, Inc.20200506A16.194.380.500.033.654.34
CRSCarpenter Te20200506A31.0910.235.475.494.604.74
CRSACrescent Acq20200506A16.566.80-4.78-4.7811.5811.58
CRSPCRISPR Thera20200506A19.675.952.052.023.833.94
CRTCross Timber20200506A126.1134.3726.7525.156.839.24
CRTXCortexyme, I20200506A179.5829.3017.9514.207.3215.10
CRUSCirrus Logic20200506A16.105.871.501.494.394.40
CRVLCorvel Corp20200506A88.8319.239.1410.199.629.05
CRVSCorvus Pharm20200506A94.1959.7317.8220.6914.6438.70
CRWDCrowdStrike20200506A15.174.182.412.791.761.40
CRWSCrown Crafts20200506A240.9656.0150.4950.495.555.55
CRYCryoLife, In20200506A39.978.810.861.767.827.06
CSAVictoryShare20200506ETF36.7411.8311.3211.320.510.51
CSBVictoryShare20200506ETF31.5910.3211.7711.04-1.45-0.72
CSBRChampions On20200506A244.5363.2343.6044.6719.0418.61
CSCOCisco System20200506A2.431.150.250.300.900.84
CSDInvesco S&P20200506ETF44.4517.4614.8514.622.642.87
CSFVictoryShare20200506ETF16.596.175.755.960.420.21
CSFLCenterState20200506A24.417.841.921.833.375.97
CSGPCoStar Group20200506A26.865.492.433.002.992.42
CSGSCSG Systems20200506A35.037.202.663.524.113.69
CSIICardiovascul20200506A55.2311.903.885.817.266.11
CSIQCanadian Sol20200506A16.594.811.401.563.423.25
CSLCarlisle Com20200506A18.503.821.231.472.592.36
CSLTCASTLIGHT HE20200506A85.2729.9911.7423.349.056.61
CSMProShares La20200506ETF14.722.902.392.720.510.18
CSMLIQ Chaikin U20200506ETF27.835.785.275.010.510.76
CSODCornerstone20200506A12.883.551.201.472.352.07
CSPICSP Inc.20200506A935.20127.5183.1199.6345.3728.44
CSPRCasper Sleep20200506A113.5332.0024.1624.767.307.26
CSQCalamos Stra20200506A25.7513.866.337.671.946.13
CSSEChicken Soup20200506A213.4541.748.188.0233.5733.88
CSTECaesarstone20200506A80.2639.5210.166.368.0131.81
CSTLCastle Biosc20200506A186.1635.1523.8924.857.8710.27
CSTMConstellium20200506A34.575.983.973.482.012.51
CSTRCapStar Fina20200506A97.4623.678.457.9415.0915.88
CSUCapital Seni20200506A112.0250.8537.9038.6814.3212.28
CSVCarriage Ser20200506A37.1110.795.165.905.364.89
CSWCCapital Sout20200506A135.8332.9423.9419.127.7213.81
CSWICSW Industri20200506A66.3517.304.698.529.358.25
CSXCSX Corporat20200506A3.201.420.780.660.640.76
CTASCintas Corp20200506A12.814.172.332.521.841.65
CTBCooper Tire20200506A27.155.450.691.084.704.37
CTBICommunity Tr20200506A83.5321.759.7814.759.207.02
CTEKCynergisTek,20200506A553.47155.94117.56150.810.004.98
CTGComputer Tas20200506A212.4456.2254.3452.881.713.41
CTHRCharles & Co20200506A169.1385.8867.4547.0719.6838.71
CTIBYunhong CTI20200506A503.52121.47120.94120.940.540.54
CTICCTI BioPharm20200506A115.8985.2827.3937.6842.6747.71
CTLCenturyLink,20200506A10.254.071.541.582.532.47
CTLTCATALENT, IN20200506A12.303.812.841.220.982.58
CTMXCytomX Thera20200506A57.2214.678.308.515.556.17
CTOConsolidated20200506A96.8931.6926.5525.843.495.83
CTRAContura Ener20200506A152.2170.6246.5631.637.8938.32
CTRCCentric Bran20200506A127.9656.4943.6637.1611.0019.27
CTRECARTRUST REI20200506A26.2812.741.141.3311.6211.65
CTRMCastor Marit20200506A152.3972.4560.1161.1912.9911.35
CTRNCiti Trends,20200506A55.8315.724.832.108.0213.52
CTSCTS Corporat20200506A33.848.553.563.735.004.83
CTSHCognizant Te20200506A3.773.380.391.150.732.21
CTSOCytosorbents20200506A34.4311.312.944.118.117.21
CTTCATCHMARK TI20200506A44.0511.090.961.879.919.23
CTVACorteva, Inc20200506A9.152.710.88-0.111.822.82
CTXRCitius Pharm20200506A136.6261.0063.0058.12-0.092.95
CTXSCitrix Syste20200506A6.762.530.810.951.721.59
CUBCubic Corpor20200506A31.8823.812.5618.384.165.39
CUBAHerzfeld Car20200506A834.28160.41104.03104.9457.9657.04
CUBECubeSmart20200506A8.892.370.300.472.071.91
CUBICUSTOMERS BA20200506A50.8715.795.249.026.786.77
CUECue Biopharm20200506A88.4329.3212.4510.936.9817.97
CUICUI Global,20200506A370.32150.43134.24130.091.7518.95
CULPCulp, Inc.20200506A208.4970.9135.4146.8916.3123.84
CUOContinental20200506A1044.71334.45116.5140.14297.18307.85
CUREDirexion Dai20200506ETF7.802.48-0.55-0.413.032.89
CUROCURO Group H20200506A38.4112.711.703.0510.649.67
CUTInvesco MSCI20200506ETF26.048.218.018.110.200.11
CUTRCutera, Inc.20200506A47.0912.432.643.417.189.00
CUZCousins Prop20200506A9.563.120.040.643.082.49
CVACovanta Hold20200506A16.709.046.245.922.773.12
CVBFCVB Financia20200506A24.376.271.715.282.690.98
CVCOCavco Indust20200506A135.9331.2522.9921.365.719.20
CVCYCentral Vall20200506A146.3544.3135.6935.457.208.85
CVECenovus Ener20200506A27.7910.754.594.706.136.04
CVEOCIVEO CORPOR20200506A65.1033.4317.9513.7611.1019.58
CVETCovetrus, In20200506A17.347.833.303.474.264.37
CVGICommercial V20200506A111.7447.8137.9731.438.0216.44
CVGWCalavo Growe20200506A37.8510.254.665.085.315.18
CVICVR ENERGY,20200506A22.597.892.773.165.104.73
CVIACovia Holdin20200506A82.8296.7318.8629.332.4963.08
CVLTCommault Sys20200506A21.517.502.644.104.773.40
CVLYCodorus Vall20200506A234.9193.5549.1157.6853.8937.64
CVMCel-Sci Corp20200506A33.8513.785.574.476.369.29
CVNACarvana Co.20200506A18.534.422.602.451.741.97
CVRChicago Rive20200506A1239.16127.12119.98119.987.147.14
CVSCVS HEALTH C20200506A2.541.270.590.590.690.69
CVTICovenant Tra20200506A67.8018.859.0810.339.438.54
CVUCPI Aerostru20200506A130.0344.9033.1126.6911.3718.22
CVVCVD Equipmen20200506A472.44158.51113.96109.4737.6448.05
CVXChevron Corp20200506A3.030.94-1.52-0.442.461.38
CVYInvesco Zack20200506ETF37.059.869.319.250.560.62
CWCurtiss-Wrig20200506A34.327.483.663.773.803.71
CWBSPDR Bloombe20200506ETF7.763.112.542.690.570.42
CWBCCommunity We20200506A888.12354.96354.92354.960.030.00
CWBRCohBar, Inc.20200506A122.2660.6341.5545.7314.8314.87
CWCOConsolidated20200506A70.0919.559.479.389.8010.18
CWEBDirexion Dai20200506ETF27.367.422.604.894.822.53
CWENClearway Ene20200506A13.873.45-0.010.153.473.31
CWEN AAClearway Ene20200506A37.3610.476.566.733.913.75
CWHCamping Worl20200506A17.986.361.331.824.794.54
CWISPDR MSCI AC20200506ETF11.242.381.971.870.420.52
CWKCushman & Wa20200506A42.437.254.734.782.482.47
CWSAdvisorShare20200506ETF125.2189.3229.4677.261.4011.78
CWSTCasella Wast20200506A23.475.231.872.623.212.61
CWTCalifornia W20200506A24.869.013.694.705.344.32
CXDCChina XD Pla20200506A325.45144.72151.35123.066.0321.77
CXOCONCHO RESOU20200506A16.573.741.341.542.382.19
CXPCOLUMBIA PRO20200506A18.926.430.50-2.973.799.38
CXSEWisdomTree T20200506ETF49.9012.4711.8112.180.660.29
CXWCoreCivic, I20200506A17.184.781.231.393.563.40
CYANCyanotech Co20200506A167.2641.1238.9239.340.001.77
CYBWisdomTree20200506ETF51.9016.96-6.35-9.5120.0326.43
CYBECyberoptics20200506A88.0821.8110.6711.218.9010.60
CYBRCyberArk Sof20200506A18.865.590.551.043.954.54
CYCCCyclacel Pha20200506A61.4023.738.209.9014.3913.88
CYCNCyclerion Th20200506A160.6739.2225.1927.079.4912.16
CYDChina Yuchai20200506A62.6020.5812.6612.496.798.10
CYHCommunity He20200506A35.5994.5992.3891.253.213.70
CYRNCYREN Ltd.20200506A524.36231.08226.29226.144.784.98
CYRXCryoPort, In20200506A30.627.850.781.286.936.57
CYTKCytokinetics20200506A36.2812.142.012.1010.1710.19
CZAInvesco Zack20200506ETF25.488.436.588.620.19-0.19
CZNCCitizens & N20200506A156.8534.1622.1121.6811.6912.50
CZRCaesars Ente20200506A10.636.132.853.153.052.99
CZWICitizens Com20200506A428.08114.18104.4998.6712.5915.48
CZZCosan Limite20200506A27.336.744.643.672.083.08
DDominion Ene20200506A3.371.481.160.860.320.62
DACDanaos Corpo20200506A102.8936.8822.1519.4510.0817.40
DAIOData I/O Cor20200506A300.22116.51105.4597.395.6818.80
DAKTDaktronics I20200506A27.7615.107.197.508.257.93
DALDelta Air Li20200506A4.822.790.990.901.801.89
DALIFirst Trust20200506ETF9.225.796.466.46-0.67-0.67
DALTAnfield Capi20200506ETF53.9622.6222.7922.79-0.16-0.16
DANDana Incorpo20200506A13.604.561.942.212.572.36
DARDARLING INGR20200506A17.446.224.56-0.511.546.72
DAREDare Bioscie20200506A119.6455.8749.3347.236.778.68
DAUDExchange-Tra20200506ETN26.8410.5710.399.460.191.11
DAUGFT Cboe Vest20200506ETF43.4814.7610.5011.381.663.36
DAXGlobal X Fun20200506ETF126.1538.4137.8937.950.520.46
DBDeutsche Ban20200506A14.536.080.090.765.995.33
DBAWXtrackers MS20200506ETF17.188.357.018.511.34-0.16
DBDDiebold Nixd20200506A31.7012.854.094.008.368.87
DBEFXtrackers MS20200506ETF3.651.620.661.170.960.45
DBEHiM DBi Hedge20200506ETF37.40
DBEMXtrackers MS20200506ETF53.7614.1513.4213.400.730.75
DBEUXtrackers MS20200506ETF48.1112.3510.2210.242.132.11
DBEZXtrackers MS20200506ETF19.330.000.000.000.000.00
DBGRXtrackers MS20200506ETF79.0228.9529.4329.19-0.48-0.24
DBIDesigner Bra20200506A24.199.11-1.65-0.4610.639.57
DBJPXtrackers MS20200506ETF26.445.114.224.080.891.03
DBLVAdvisorShare20200506ETF60.6344.6742.8944.671.800.00
DBMFiM DBi Manag20200506ETF111.4110.8010.8010.800.000.00
DBVTDBV Technolo20200506A103.8030.6013.0416.0415.7414.66
DBXDropbox, Inc20200506A5.422.570.750.661.821.91
DCARDropCar, Inc20200506A145.1658.7030.8042.6423.3416.16
DCHFExchange-Tra20200506ETN39.0517.0216.8816.820.140.20
DCIDonaldson Co20200506A15.593.211.121.092.092.12
DCODucommun Inc20200506A57.1412.836.536.795.616.04
DCOMDime Communi20200506A46.3822.453.6912.066.1610.18
DCPDCP Midstrea20200506A39.9312.255.373.926.518.34
DCPHDeciphera Ph20200506A38.558.582.823.765.364.83
DDDuPont de Ne20200506A4.712.841.821.861.020.98
DDD3D Systems C20200506A12.235.852.022.743.833.11
DDGProshares Sh20200506ETF36.8914.477.728.202.596.21
DDIVFirst Trust20200506ETF13.576.977.737.74-0.76-0.77
DDLSWisdomTree D20200506ETF92.4313.2614.8115.22-1.53-1.96
DDMProShares Ul20200506ETF2.981.400.600.780.810.63
DDOGDatadog, Inc20200506A12.563.521.811.941.711.58
DDSDillards Inc20200506A49.5512.745.705.946.856.81
DDWMWisdomTree D20200506ETF23.136.756.126.560.630.19
DEDeere & Comp20200506A7.142.830.330.532.502.30
DEAEasterly Gov20200506A13.743.641.241.332.392.31
DECKDeckers Outd20200506A24.145.142.141.542.963.60
DEEFXtrackers FT20200506ETF54.7126.4320.6226.435.790.00
DEFInvesco Defe20200506ETF23.645.805.155.660.640.14
DEFAiShares Adap20200506ETF28.1812.828.6012.824.240.00
DEIDouglas Emme20200506A10.612.431.221.581.210.86
DELLDell Technol20200506A12.732.670.550.442.092.23
DEMWisdomTree E20200506ETF12.423.193.003.120.190.06
DENNDENNY'S CORP20200506A21.1614.228.328.765.935.49
DESWisdomTree U20200506ETF9.153.162.893.090.270.06
DESPDespegar.com20200506A32.1310.284.175.944.294.34
DEURExchange-Tra20200506ETN10.604.794.883.84-0.090.95
DEUSXtrackers Ru20200506ETF26.3613.5012.9712.990.540.51
DEWWisdomTree G20200506ETF19.935.555.175.220.380.33
DFEWisdomTree E20200506ETF25.555.785.205.090.580.70
DFEBFT Cboe Vest20200506ETF88.3621.6221.7321.66-0.11-0.05
DFENDirexion Dai20200506ETF27.209.156.106.793.052.37
DFFNDIFFUSION PH20200506A72.2551.3628.1122.1915.9328.46
DFINDonnelley Fi20200506A94.3122.899.759.0712.1313.83
DFJWisdomTree J20200506ETF15.903.252.852.920.400.33
DFNDReality Shar20200506ETF58.6525.0525.0724.99-0.010.06
DFNLDavis Select20200506ETF32.635.573.144.222.421.35
DFNSLGL Systems20200506A133.54
DFSDiscover Fin20200506A7.853.011.011.042.011.97
DGDollar Gener20200506A6.081.850.200.821.651.03
DGAZVelocityShar20200506ETN22.797.794.655.243.102.55
DGBPExchange-Tra20200506ETN35.1915.2015.4815.02-0.280.18
DGIC AADonegal Grou20200506A65.6718.765.846.1011.5912.66
DGIC BBDonegal Grou20200506A1947.01
DGIIDigi Interna20200506A41.6312.501.6112.397.610.02
DGLDVelocityShar20200506ETF24.826.664.864.471.802.20
DGLYDigital Ally20200506A162.3673.2454.7265.6517.047.59
DGPDB Gold Doub20200506ETN59.7414.0110.8812.143.131.87
DGREWisdomTree T20200506ETF49.1116.8416.6916.910.14-0.07
DGROiShares Core20200506ETF2.862.450.730.451.721.99
DGRSWisdomTree T20200506ETF48.8414.9010.9911.153.913.75
DGRWWisdomTree T20200506ETF3.561.380.950.740.440.64
DGSWisdomTree E20200506ETF9.112.772.662.700.110.08
DGTSPDR Global20200506ETF52.0516.9911.4811.435.505.55
DGXQuest Diagno20200506A8.752.511.241.201.271.31
DGZDB Gold Shor20200506ETN106.7827.7528.3117.15-1.5710.57
DHID.R. Horton20200506A3.712.331.441.420.890.92
DHILDiamond Hill20200506A177.7553.3440.2822.905.9330.42
DHRDanaher Corp20200506A5.142.040.300.761.751.29
DHSWisdomTree U20200506ETF5.512.201.431.250.780.95
DHTDHT HOLDINGS20200506A16.268.921.181.757.687.22
DHXDHI Group, I20200506A64.1011.344.184.906.666.47
DIASPDR Dow Jon20200506ETF1.314.273.843.960.430.31
DIALColumbia Div20200506ETF76.7320.9820.3121.230.67-0.26
DIETDefiance Nex20200506ETF93.6331.4230.9231.420.510.00
DIGProShares Ul20200506ETF17.247.1210.366.95-3.240.18
DIMWisdomTree I20200506ETF17.802.111.992.030.120.07
DINDine Brands20200506A37.3812.405.095.297.097.11
DINTDavis Select20200506ETF60.0912.9812.7412.750.240.23
DIODDiodes Inc20200506A20.695.212.361.952.823.26
DISThe Walt Dis20200506A2.951.321.521.40-0.20-0.09
DISC AADiscovery, I20200506A6.462.52-0.500.323.012.20
DISC BBDiscovery, I20200506A423.22132.38120.12127.487.994.44
DISC KKDiscovery, I20200506A9.805.741.553.214.232.55
DISHDISH Network20200506A8.604.251.131.923.142.36
DITAMCON Distri20200506A727.54363.77363.77363.770.000.00
DIVGlobal X Sup20200506ETF37.269.889.698.740.181.14
DIVAAGFiQ Hedged20200506ETF56.55
DIVBiShares U.S.20200506ETF12.824.744.554.720.180.02
DIVCC-Tracks Exc20200506ETN266.52
DIVOAmplify CWP20200506ETF25.357.406.526.460.680.94
DIVYReality Shar20200506ETF71.9130.7630.7630.760.000.00
DJCBETRACS Bloom20200506ETN20.6924.874.63-7.86-0.2132.74
DJCIETRACS Linke20200506ETN187.41246.98228.67228.670.0017.86
DJCODaily Journa20200506A0.01
DJDInvesco Dow20200506ETF82.7016.5615.5414.911.041.66
DJPiPath Bloomb20200506ETN28.718.778.068.240.710.52
DJPYExchange-Tra20200506ETN17.919.529.529.520.000.00
DKDelek US Hol20200506A26.8011.095.785.884.715.20
DKLDELEK LOGIST20200506A106.2431.1518.5015.6511.3615.53
DKSDick's Sport20200506A19.434.832.933.141.841.69
DLADelta Appare20200506A291.90101.6770.3190.9512.6510.71
DLBDolby Labora20200506A14.153.681.131.312.552.36
DLHCDLH Holdings20200506A745.7882.0582.6077.180.364.82
DLNWisdomTree U20200506ETF4.022.101.471.380.630.72
DLNGDYNAGAS LNG20200506A135.7630.6015.1713.3815.5917.37
DLPHDelphi Techn20200506A11.6420.2918.2118.761.321.54
DLPNDolphin Ente20200506A430.87137.73120.40160.62-13.38-23.12
DLRDigital Real20200506A8.302.79-0.54-0.423.333.21
DLSWisdomTree I20200506ETF17.715.383.514.421.880.96
DLTHDuluth Holdi20200506A58.7717.205.289.609.277.58
DLTRDollar Tree20200506A6.831.890.670.971.230.93
DLXDeluxe Corpo20200506A34.097.363.603.963.713.40
DMACDiaMedica Th20200506A353.70138.64119.44100.2618.0338.11
DMDVAAM S& P Dev20200506ETF226.29215.32215.32215.320.000.00
DMLPDorchester M20200506A103.4632.8511.7611.599.0220.45
DMPIDelMar Pharm20200506A145.4557.6442.3540.0411.4017.56
DMRCDigimarc Cor20200506A81.3021.623.715.5015.1716.11
DMREDeltaShares20200506ETF44.038.808.808.800.000.00
DMRIDeltaShares20200506ETF152.2314.7814.7814.780.000.00
DMRLDeltaShares20200506ETF67.1221.7320.5921.090.880.64
DMRMDeltaShares20200506ETF250.6121.479.674.448.2116.99
DMRSDeltaShares20200506ETF134.1136.6036.6036.600.000.00
DMTKDermTech, In20200506A342.8679.8581.2576.05-0.753.81
DNJRGolden Bull20200506A225.8774.4454.2561.5819.0812.95
DNKNDunkin' Bran20200506A13.904.741.211.312.783.42
DNLWisdomTree G20200506ETF32.7215.6815.6715.680.010.00
DNLIDenali Thera20200506A28.397.023.163.323.823.70
DNNDenison Mine20200506A61.4732.9528.1931.254.841.76
DNOVFT Cboe Vest20200506ETF77.0425.4326.4027.50-1.13-2.07
DNOWNOW INC.20200506A37.5514.800.621.038.8113.74
DNRDenbury Reso20200506A23.0316.9610.9211.344.755.64
DOCPHYSICIANS R20200506A7.383.571.171.182.052.39
DOCUDocuSign, In20200506A12.193.171.101.412.071.76
DOGProShares Sh20200506ETF1.910.840.400.330.440.50
DOGZDogness (Int20200506A206.3461.2761.2761.270.000.00
DOLWisdomTree I20200506ETF21.969.397.206.502.202.89
DOMODomo, Inc. C20200506A47.9217.306.767.5510.549.81
DONWisdomTree U20200506ETF6.842.762.321.730.441.03
DOOWisdomTree i20200506ETF22.066.806.576.670.230.13
DOOOBRP Inc. Com20200506A29.5112.084.714.237.347.86
DOORMASONITE INT20200506A57.2623.548.2017.034.236.48
DORMDorman Produ20200506A66.208.624.205.174.283.45
DOVDover Corpor20200506A9.983.092.272.290.830.80
DOWDow Inc.20200506A5.694.963.202.211.782.75
DOXAmdocs Limit20200506A9.153.160.820.892.372.30
DPHCDiamondPeak20200506A88.0241.5441.6441.800.01-0.26
DPSTDirexion Dai20200506ETF44.8613.057.938.713.914.34
DPWDPW Holdings20200506A162.0270.8757.1756.9113.0413.91
DPZDomino's Piz20200506A10.653.110.880.662.051.99
DRADDigirad Corp20200506A194.1072.8360.9158.4910.7314.52
DREDuke Realty20200506A3.761.410.490.560.920.85
DRHDiamondRock20200506A23.257.991.941.866.046.12
DRIDarden Resta20200506A11.203.201.381.401.731.80
DRIODarioHealth20200506A173.2454.6232.2628.6220.4526.09
DRIPDirexion Dai20200506ETF17.907.175.724.621.452.55
DRIVGlobal X Aut20200506ETF48.9225.0124.5724.710.450.31
DRNDirexion Dai20200506ETF63.2320.4915.5913.784.146.70
DRNADicerna Phar20200506A27.298.721.622.506.916.24
DRQDril-Quip, I20200506A57.2115.199.1111.654.363.53
DRRXDurect Corp20200506A58.2420.709.308.1610.5712.55
DRSKAptus Define20200506ETF38.6212.6712.7312.67-0.060.00
DRTTDIRTT Enviro20200506A124.5630.0039.1830.12-10.07-0.07
DRVDirexion Dai20200506ETF46.3012.339.4410.072.882.26
DRWWisdomTree G20200506ETF26.358.268.849.06-0.58-0.79
DSDrive Shack20200506A89.8640.0132.7722.306.9017.71
DSEDuff & Phelp20200506A94.1548.6744.9241.462.397.22
DSGXDescartes Sy20200506A16.185.101.341.383.793.77
DSIiShares MSCI20200506ETF5.652.001.712.430.29-0.43
DSKEDaseke, Inc.20200506A151.7875.1663.3959.7614.2016.16
DSLVVelocityShar20200506ETF39.197.803.574.064.223.74
DSPGDSP Group In20200506A30.0421.69-1.07-0.6822.5622.72
DSSDocument Sec20200506A75.2239.3834.2733.882.495.47
DSSIDiamond S Sh20200506A24.9711.412.244.428.997.02
DSTLDistillate U20200506ETF17.744.694.574.690.120.00
DSWLDeswell Indu20200506A479.10201.27219.98219.98-18.49-18.49
DSXDiana Shippi20200506A87.3225.3923.2221.541.023.85
DTDynatrace, I20200506A26.304.873.223.261.641.61
DTDWisdomTree U20200506ETF5.441.971.391.760.580.21
DTEDTE Energy C20200506A7.511.670.280.601.391.07
DTEADAVIDsTEA In20200506A435.86208.55161.64164.5613.3740.53
DTECALPS Disrupt20200506ETF25.908.524.213.874.094.64
DTHWisdomTree I20200506ETF17.435.675.755.76-0.08-0.08
DTILPrecision Bi20200506A69.5020.449.848.987.7911.42
DTNWisdomTree U20200506ETF6.071.501.421.400.080.09
DTODB Crude Oil20200506ETN137.5770.9842.8051.060.622.95
DTSSDatasea Inc.20200506A451.9470.05108.88106.20-38.56-35.91
DTUSiPath US Tre20200506ETF266.38
DTYLiPath US Tre20200506ETF14.4733.6133.6133.610.000.00
DUGProShares Ul20200506ETF18.746.752.774.293.982.47
DUKDuke Energy20200506A3.691.360.460.620.900.74
DUOTDuos Technol20200506A370.9775.3224.7524.7550.8850.88
DURAVanEck Vecto20200506ETF19.625.132.262.262.872.87
DUSADavis Select20200506ETF46.2411.539.8311.241.700.29
DUSLDirexion Dai20200506ETF59.7920.5718.9315.050.875.51
DUSTDirexion Dai20200506ETF7.022.061.250.870.811.19
DVADaVita Inc.20200506A15.254.521.171.423.313.10
DVAXDynavax Tech20200506A27.3710.241.36-0.908.4211.14
DVDDover Motors20200506A269.5073.5629.0933.2945.7141.06
DVLUFirst Trust20200506ETF25.9611.596.336.335.275.27
DVNDevon Energy20200506A10.205.010.840.813.314.20
DVOLFirst Trust20200506ETF13.385.064.514.490.550.57
DVPDeep Value E20200506ETF35.918.9810.319.92-1.32-0.93
DVYiShares Sele20200506ETF2.861.460.690.640.770.82
DVYAiShares Asia20200506ETF66.4021.2618.8021.012.460.25
DVYEiShares Emer20200506ETF18.024.674.184.050.490.62
DWASInvesco DWA20200506ETF29.208.967.547.661.421.30
DWATArrow Invest20200506ETF124.2468.9712.3312.3357.6057.39
DWAWAdvisorShare20200506ETF41.534.644.614.610.030.03
DWEQAdvisorShare20200506ETF48.0714.7214.7214.720.000.00
DWFISPDR Dorsey20200506ETF25.3710.127.407.402.722.72
DWLDDavis Select20200506ETF20.425.244.694.590.560.66
DWMWisdomTree I20200506ETF21.844.784.504.330.280.46
DWMCAdvisorShare20200506ETF99.893.981.33-2.662.666.65
DWMFWisdomTree I20200506ETF35.3910.139.009.051.131.07
DWPPFirst Trust20200506ETF59.7118.7718.3618.360.400.40
DWSHAdvisorShare20200506ETF49.3013.1810.2711.242.921.93
DWSNDawson Geoph20200506A244.2863.10-7.14-0.3268.1764.84
DWUSAdvisorShare20200506ETF27.2613.0412.4912.830.560.21
DWXSPDR S&P Int20200506ETF21.927.745.205.782.551.97
DXDynex Capita20200506A44.9911.063.914.107.036.97
DXCDXC Technolo20200506A10.513.110.370.452.752.66
DXCMDexCom, Inc.20200506A17.865.281.932.312.552.96
DXDProShares Ul20200506ETF4.341.810.330.751.461.05
DXGEWisdomTree G20200506ETF67.5324.3424.1424.240.200.10
DXJWisdomTree J20200506ETF2.491.350.320.431.020.92
DXJSWisdomTree J20200506ETF55.844.950.384.704.590.25
DXLGDestination20200506A307.48126.2897.04105.1728.5321.29
DXPEDXP Enterpri20200506A116.8530.2414.0921.4813.348.74
DXYNDixie Group20200506A516.62294.57310.31301.53-10.76-6.79
DYDycom Indust20200506A32.207.211.993.214.894.00
DYAIDyadic Inter20200506A95.7526.9818.5218.507.028.48
DYLSWisdomTree D20200506ETF57.4024.9324.6225.150.31-0.22
DYNFBlackRock U.20200506ETF11.649.158.989.130.170.02
DYNTDynatronics20200506A91.3039.1928.6926.1510.2213.04
DZKDirexion Dai20200506ETF67.9111.7330.3630.94-18.66-19.23
DZSIDASAN Zhone20200506A168.1864.2628.3030.8339.4836.32
DZZDB Gold Doub20200506ETN253.3169.9095.09101.06-38.69-31.37
EAElectronic A20200506A5.862.081.351.130.730.95
EAFGrafTech Int20200506A16.897.05-2.061.678.955.38
EAGGiShares ESG20200506ETF13.563.183.202.98-0.030.20
EARNELLINGTON RE20200506A87.9223.6410.4810.3811.4913.49
EARSAuris Medica20200506A225.1693.7035.2333.4758.7560.59
EASGXtrackers MS20200506ETF20.094.844.724.460.120.38
EASIAmplify EASI20200506ETF72.3815.4215.4215.420.000.00
EASTEASTSIDE DIS20200506A400.29149.1694.0695.9460.0361.09
EATBrinker Inte20200506A20.166.583.123.273.403.32
EBEventbrite,20200506A35.1411.115.566.955.484.16
EBAYeBay Inc20200506A2.533.843.253.430.600.43
EBFEnnis, Inc.20200506A28.328.204.534.713.623.48
EBIXEbix Inc20200506A34.868.94-1.94-1.0010.799.98
EBIZGlobal X E-c20200506ETF26.5314.4613.8713.700.580.75
EBMTEagle Bancor20200506A533.7449.8846.3946.712.753.18
EBNDSPDR Bloombe20200506ETF18.597.636.977.330.660.30
EBSEmergent Bio20200506A29.2710.043.843.706.216.36
EBSBMeridian Ban20200506A44.578.133.303.504.664.64
EBTCEnterprise B20200506A524.35112.9067.9789.4833.6723.68
ECHiShares MSCI20200506ETF16.594.630.130.374.514.27
ECHOEcho Global20200506A36.8314.673.504.835.439.58
ECLEcolab, Inc.20200506A7.962.610.821.141.771.48
ECLNFirst Trust20200506ETF20.54
ECNSiShares MSCI20200506ETF121.7931.6631.6631.660.000.00
ECOLUS Ecology,20200506A30.847.180.931.936.135.25
ECOMCHANNELADVIS20200506A46.028.124.364.213.303.91
ECONColumbia Eme20200506ETF24.515.144.784.890.360.25
ECORelectroCore,20200506A86.8132.3024.0622.737.709.57
ECOWPacer Emergi20200506ETF67.52
ECPGEncore Capit20200506A43.6316.453.3311.8913.134.52
ECTECA Marcellu20200506A645.41269.20-142.28-134.95423.77412.88
EDConsolidated20200506A6.322.181.281.370.900.82
EDCDirexion Dai20200506ETF3.621.560.470.231.091.33
EDENiShares MSCI20200506ETF33.5617.420.670.4915.7416.97
EDITEditas Medic20200506A24.317.892.843.334.964.56
EDIVSPDR S&P Eme20200506ETF28.1512.6710.1011.752.580.92
EDNTEdison Natio20200506A151.1847.5130.6238.2914.799.27
EDOGALPS Emergin20200506ETF86.5931.5633.5533.56-1.99-2.00
EDOWFirst Trust20200506ETF47.2817.1914.7715.910.361.27
EDRYEuroDry Ltd.20200506A3315.951239.431239.431239.430.000.00
EDSAEdesa Biotec20200506A450.97161.98160.31151.2317.0810.42
EDUCEducational20200506A193.15197.93188.93184.977.3512.85
EDVVanguard Wor20200506ETF9.203.062.262.380.800.68
EDZDirexion Dai20200506ETF2.721.250.370.190.871.06
EEEl Paso Elec20200506A2.170.850.550.570.300.29
EEFTEuronet Worl20200506A24.854.761.451.643.223.12
EEHELEMENTS Lin20200506ETN776.36
EELVInvesco S&P20200506ETF35.256.916.206.220.710.69
EEMiShares MSCI20200506ETF2.781.280.130.281.151.00
EEMAiShares MSCI20200506ETF24.0610.069.189.860.870.19
EEMDAAM S&P Emer20200506ETF104.0341.9240.8040.801.111.11
EEMOInvesco S&P20200506ETF130.7562.6262.6262.620.000.00
EEMSiShares MSCI20200506ETF42.2314.6814.7414.29-0.060.40
EEMViShares Edge20200506ETF7.721.971.381.390.580.57
EEMXSPDR MSCI Em20200506ETF37.6810.685.415.415.275.27
EESWisdomTree U20200506ETF25.228.674.033.204.645.46
EETProShares Ul20200506ETF33.8363.0661.8661.861.221.22
EEVProShares Tr20200506ETF5.422.170.051.092.121.08
EEXEmerald Hold20200506A86.6122.9911.176.4210.7916.56
EFAiShares MSCI20200506ETF1.800.74-0.030.060.770.68
EFADProShares MS20200506ETF30.0215.2212.4012.362.822.86
EFASGlobal X MSC20200506ETF61.3115.1714.3414.340.830.83
EFAViShares Edge20200506ETF2.440.930.580.700.350.23
EFAXSPDR MSCI EA20200506ETF40.2412.1715.7512.17-3.580.00
EFCEllington Fi20200506A30.758.563.564.074.954.49
EFGiShares MSCI20200506ETF11.912.912.532.700.380.20
EFNLiShares MSCI20200506ETF67.9126.4223.5023.072.913.35
EFOProShares Ul20200506ETF143.6447.7447.7447.740.000.00
EFOIEnergy Focus20200506A274.7490.9872.8870.5510.6720.26
EFSCEnterprise F20200506A43.299.383.593.865.725.52
EFUProShares Tr20200506ETF46.6611.1410.938.140.213.00
EFViShares MSCI20200506ETF3.431.481.431.230.050.26
EFXEquifax, Inc20200506A8.432.120.560.751.561.36
EFZProShares Tr20200506ETF17.086.085.585.700.500.39
EGANeGain Corpor20200506A42.3431.545.695.885.8424.99
EGBNEagle Bancor20200506A43.4910.252.524.115.976.16
EGHT8x8, Inc. Co20200506A13.213.862.332.221.521.65
EGLEEagle Bulk S20200506A79.1227.9415.4813.1710.4314.81
EGOEldorado Gol20200506A10.924.970.732.264.242.71
EGOVNIC Inc20200506A13.793.440.020.563.432.89
EGPEastGroup Pr20200506A22.714.831.561.933.272.90
EGPTVanEck Vecto20200506ETF272.54132.00131.33131.330.680.68
EGRXEagle Pharma20200506A40.1212.172.973.696.518.43
EGYVaalco Energ20200506A137.7540.8825.2330.8913.4310.01
EHCEncompass He20200506A16.563.721.591.971.731.74
EHTHeHealth, Inc20200506A28.096.812.412.804.234.00
EIDOiShares MSCI20200506ETF6.622.680.901.201.781.49
EIDXEidos Therap20200506A288.3759.4250.4949.347.2110.16
EIGEmployers Ho20200506A22.027.682.913.114.744.56
EIGIEndurance In20200506A45.5336.817.7836.1611.660.41
EIGREiger BioPha20200506A50.3812.972.592.769.8110.21
EINCVanEck Vecto20200506ETF170.0945.80-7.3018.4434.2927.25
EIRLiShares MSCI20200506ETF117.4539.8734.0134.365.925.55
EISiShares MSCI20200506ETF109.3632.6132.7232.59-0.110.03
EIXEdison Inter20200506A9.781.980.921.051.060.93
EJANInnovator MS20200506ETF99.0618.5517.5517.570.980.96
EJULInnovator MS20200506ETF60.8510.2110.2110.210.000.00
EKARIdeanomics N20200506ETF59.9822.2922.2922.290.000.00
EKSOEkso Bionics20200506A170.7054.3131.5940.9718.4713.32
ELThe Estee La20200506A8.322.411.351.521.070.90
ELAEnvela Corpo20200506A109.0439.489.6212.2526.7027.32
ELANElanco Anima20200506A8.073.271.681.370.831.89
ELDWisdomTree E20200506ETF111.6231.1631.1331.130.000.03
ELFe.l.f. Beaut20200506A25.866.001.952.133.993.86
ELGXEndologix In20200506A218.9374.0965.9969.536.364.56
ELLOEllomay Capi20200506A558.1275.7468.1439.020.0436.02
ELMDElectromed,20200506A102.9424.6417.8619.655.715.01
ELOXEloxx Pharma20200506A169.9886.6676.9864.671.6321.77
ELSEquity Lifes20200506A13.612.951.331.221.581.72
ELSEElectro-Sens20200506A1150.86538.59538.59538.590.000.00
ELTKEltek Ltd20200506A302.2374.2057.1952.7716.4321.52
ELVTElevate Cred20200506A73.1631.6325.3524.285.957.36
ELYCallaway Gol20200506A12.664.811.092.423.702.39
EMAGVanEck Vecto20200506ETF216.91110.95110.95110.950.000.00
EMANeMagin Corpo20200506A181.7498.0143.9157.7941.8640.15
EMBiShares J.P.20200506ETF1.300.800.340.370.460.43
EMBHiShares Inte20200506ETF113.3416.3116.3116.310.000.00
EMCBWisdomTree E20200506ETF66.1515.7014.3214.321.371.37
EMCFEmclaire Fin20200506A767.68296.66295.06294.951.601.71
EMCGWisdomTree E20200506ETF46.7114.8814.3214.320.560.56
EMDVProShares MS20200506ETF296.5695.03131.00125.390.00-30.39
EMEEMCOR Group,20200506A25.415.223.033.292.191.93
EMFMGlobal X MSC20200506ETF108.3143.9743.1345.830.83-1.85
EMGFiShares Edge20200506ETF23.038.927.727.761.201.17
EMHYiShares J.P.20200506ETF22.535.573.472.682.102.89
EMIFiShares Emer20200506ETF156.0524.2824.2824.280.000.00
EMIHXtrackers Em20200506ETF916.32184.09202.74184.090.000.00
EMKREmcore Corp20200506A96.3132.5613.2214.2418.0818.49
EMLEastern Comp20200506A227.2570.3562.4361.967.518.46
EMLCVanEck Vecto20200506ETF3.561.450.450.601.010.85
EMLPFirst Trust20200506ETF14.1315.3314.5214.370.810.96
EMMFWisdomTree E20200506ETF94.3236.3736.3736.370.000.00
EMMSEmmis Commun20200506A266.0985.6382.9579.694.515.90
EMNEastman Chem20200506A8.622.670.480.482.192.19
EMNTPIMCO Enhanc20200506ETF61.2128.0828.0828.080.000.00
EMPEntergy Miss20200506A61.3010.6013.8313.62-3.24-3.03
EMQQEMQQ The Eme20200506ETF24.087.386.596.300.791.09
EMREmerson Elec20200506A4.202.722.372.370.350.35
EMSGXtrackers MS20200506ETF56.4716.0616.0616.060.000.00
EMSHProShares Sh20200506ETF46.1446.1446.140.000.00
EMTLSPDR DoubleL20200506ETF55.6115.1415.0315.030.110.11
EMTYProShares De20200506ETF35.7028.0725.5326.062.542.01
EMXEMX Royalty20200506A82.7837.8129.3531.856.585.97
EMXCiShares MSCI20200506ETF28.409.367.058.622.310.73
ENBEnbridge, In20200506A3.352.161.140.721.021.45
ENBLENABLE MIDST20200506A32.2419.045.278.5313.6410.53
ENDPEndo Interna20200506A24.3910.364.074.626.265.74
ENFRAlerian Ener20200506ETF49.1711.8111.8411.84-0.03-0.03
ENGENGlobal Cor20200506A254.7794.7996.6971.007.8123.42
ENLCENLINK MIDST20200506A62.0532.1117.1912.0014.5920.23
ENLVEnlivex Ther20200506A136.4024.6127.3421.81-3.192.80
ENOBEnochian Bio20200506A369.5486.0950.7958.8037.0327.44
ENORiShares MSCI20200506ETF88.0528.4711.1111.7117.3616.76
ENPHEnphase Ener20200506A10.633.571.151.622.401.95
ENREnergizer Ho20200506A18.544.321.291.652.912.68
ENSEnerSys, Inc20200506A40.356.442.502.523.943.92
ENSGThe Ensign G20200506A38.756.602.871.773.724.84
ENSVEnservco Cor20200506A87.8840.6325.7327.7712.3212.88
ENTGlobal Eagle20200506A148.3347.1725.7926.5721.6121.12
ENTAEnanta Pharm20200506A57.0817.396.567.6510.349.77
ENTGEntegris Inc20200506A11.528.002.493.865.604.20
ENTRERShares Ent20200506ETF38.944.31-11.03-9.9415.3414.25
ENTXEntera Bio L20200506A380.97456.55403.44408.8556.3750.64
ENVENVESTNET, I20200506A35.537.282.703.294.544.00
ENVAEnova Intern20200506A37.6520.220.4018.317.911.84
ENZEnzo Biochem20200506A71.9572.8437.2437.8038.0035.83
ENZLiShares Trus20200506ETF47.1218.9513.7913.795.175.17
EOGEOG Resource20200506A8.513.440.753.281.720.15
EOLSEvolus, Inc.20200506A54.6418.034.302.8613.7215.21
EPACEnerpac Tool20200506A23.583.620.740.202.893.42
EPAMEPAM SYSTEMS20200506A20.604.051.842.202.181.84
EPAYBottomline T20200506A29.045.941.622.154.223.79
EPCEdgewell Per20200506A21.894.191.702.142.482.05
EPDEnterprise P20200506A6.083.440.891.072.572.37
EPHEiShares MSCI20200506ETF29.309.434.856.154.413.29
EPIWisdomTree I20200506ETF5.854.280.750.963.553.33
EPIXESSA Pharma20200506A602.71127.6996.0489.903.2236.88
EPMEvolution Pe20200506A78.3732.8918.858.869.2424.00
EPOLiShares MSCI20200506ETF19.415.354.884.080.481.29
EPPiShares MSCI20200506ETF5.181.631.021.060.600.57
EPREPR Properti20200506A18.245.902.533.753.342.15
EPRFInnovator S&20200506ETF15.075.434.774.960.660.47
EPRTEssential Pr20200506A48.6113.794.828.346.055.44
EPSWisdomTree U20200506ETF9.102.692.152.330.540.36
EPSNEpsilon Ener20200506A199.1411.775.756.661.725.09
EPUiShares MSCI20200506ETF109.8419.4518.0321.16-1.76-1.70
EPVProShares Ul20200506ETF92.1819.9116.8817.743.032.18
EPZMEpizyme, Inc20200506A24.907.871.901.215.876.68
EQEquillium, I20200506A648.40101.6561.7862.4839.7239.49
EQALInvesco Russ20200506ETF9.862.263.352.65-1.10-0.40
EQBKEquity Bancs20200506A107.3824.3213.8414.868.729.45
EQCEquity Commo20200506A7.401.790.500.711.291.08
EQHEquitable Ho20200506A10.263.06-0.200.053.263.01
EQIXEquinix, Inc20200506A27.335.382.963.502.351.79
EQLALPS Equal S20200506ETF11.293.682.522.671.161.01
EQMEQM Midstrea20200506A18.735.693.292.882.012.81
EQREquity Resid20200506A8.592.251.100.841.141.41
EQRRProShares Eq20200506ETF21.7124.8824.8824.880.000.00
EQSEquus Total20200506A1423.68
EQTEQT CORP20200506A9.984.402.062.332.332.08
EQWLInvesco S&P20200506ETF44.6121.8021.4021.400.400.40
EQXEquinox Gold20200506A16.536.052.693.213.362.84
ERAERA GROUP IN20200506A101.6349.3212.8610.2438.8040.56
ERFEnerplus Cor20200506A41.8217.462.742.6014.6214.82
ERIEldorado Res20200506A17.938.695.305.063.083.64
ERIEErie Indemni20200506A48.988.243.153.735.074.52
ERIIEnergy Recov20200506A39.029.484.614.704.324.78
ERMEquityCompas20200506ETF62.2113.8513.8513.850.000.00
EROSEROS INTERNA20200506A38.9015.676.655.118.9010.52
ERSXERShares Non20200506ETF77.457.427.427.420.000.00
ERUSiShares MSCI20200506ETF23.477.195.335.171.862.01
ERXDirexion Dai20200506ETF6.973.500.540.832.952.67
ERYDirexion Dai20200506ETF13.204.860.841.624.023.24
ESEversource E20200506A9.242.920.931.101.991.82
ESBKElmira Savin20200506A241.56187.42164.17178.2623.679.19
ESCAEscalade Inc20200506A116.7259.4228.5824.9532.6335.73
ESEESCO Technol20200506A79.3718.2211.0411.896.956.33
ESEAEuroseas Ltd20200506A409.32156.88-11.61-43.81196.07204.75
ESGFlexShares T20200506ETF7.663.314.103.22-0.790.08
ESGDiShares Trus20200506ETF12.953.982.602.581.381.40
ESGEiShares, Inc20200506ETF5.801.941.351.580.590.36
ESGGFlexShares S20200506ETF68.8131.5326.8829.900.951.57
ESGNColumbia Sus20200506ETF99.7735.9335.9335.930.000.00
ESGREnstar Group20200506A92.8125.7912.2215.9312.119.96
ESGSColumbia Sus20200506ETF183.2832.3136.7536.75-4.45-4.45
ESGUiShares Trus20200506ETF4.841.431.581.43-0.150.01
ESGVVanguard ESG20200506ETF8.323.363.042.980.310.38
ESIElement Solu20200506A11.793.903.733.720.040.18
ESLTElbit System20200506A39.209.935.765.884.174.05
ESMLiShares ESG20200506ETF28.149.128.108.160.200.95
ESNGDirexion MSC20200506ETF414.49148.11195.66194.81-67.19-46.39
ESNTEssent Group20200506A18.234.70-0.550.225.234.48
ESPEspey Mfg. &20200506A215.9872.8968.9370.190.002.67
ESPOVanEck Vecto20200506ETF27.808.557.587.560.940.99
ESPREsperion The20200506A29.3612.305.656.276.476.04
ESQEsquire Fina20200506A499.86116.2670.2767.5557.0254.28
ESRTEMPIRE STATE20200506A13.364.922.572.852.352.07
ESSEssex Proper20200506A19.413.941.982.251.961.70
ESSAESSA Bancorp20200506A306.7273.2842.1838.9129.0235.98
ESSCEast Stone A20200506A125.1270.5166.0270.424.520.09
ESTAEstablishmen20200506A85.2739.3622.0022.5517.5816.86
ESTCElastic N.V.20200506A26.356.043.323.882.672.16
ESTEEarthstone E20200506A74.7027.7516.9018.277.939.46
ESXBCommunity Ba20200506A96.8732.668.186.8223.3325.92
ETEnergy Trans20200506A13.045.541.281.714.263.82
ETFCE*Trade Fina20200506A3.141.30-0.11-0.051.411.34
ETHEthan Allen20200506A27.326.962.892.214.074.75
ETHOETF Managers20200506ETF51.2218.1017.7021.320.38-3.22
ETMEntercom Com20200506A95.7935.1830.1219.943.1715.20
ETNEaton Corpor20200506A6.342.230.330.431.201.79
ETNB89bio, Inc.20200506A717.69126.09104.65114.4325.5311.71
ETONEton Pharmac20200506A126.3140.2626.0330.6910.039.58
ETREntergy Corp20200506A8.292.36-0.240.782.601.59
ETRNEquitrans Mi20200506A13.607.082.792.884.114.20
ETSYEtsy, Inc.20200506A9.453.581.282.092.301.49
ETTXEntasis Ther20200506A275.90150.25157.81148.160.002.06
EUDGWisdomTree E20200506ETF97.433.783.793.780.000.00
EUDVProShares MS20200506ETF39.6968.4267.2664.941.173.51
EUFNiShares MSCI20200506ETF8.273.743.053.200.700.54
EUMProShares Tr20200506ETF5.122.300.190.682.101.62
EUMFWisdomTree E20200506ETF100.4159.5645.4281.7114.23-22.28
EUMViShares Edge20200506ETF47.2519.2017.4316.971.772.22
EURLDirexion Dai20200506ETF260.5883.4982.6082.860.900.64
EURNEURONAV NV20200506A12.655.360.021.095.144.26
EURZXtrackers Eu20200506ETF163.7020.7418.4120.742.330.00
EUSAiShares MSCI20200506ETF17.2111.099.948.781.152.32
EUSCWisdomTree E20200506ETF32.862.354.192.35-1.840.00
EVEaton Vance20200506A15.873.551.711.991.831.56
EVAEnviva Partn20200506A46.5216.638.4110.494.526.12
EVBGEverbridge,20200506A31.139.043.704.265.064.78
EVBNEvans Bancor20200506A257.0764.0248.2551.6610.1012.34
EVCEntravision20200506A85.5952.8544.4042.339.1910.54
EVEREverQuote, I20200506A35.3714.7510.0711.234.663.52
EVFMEvofem Biosc20200506A66.8826.9414.8716.048.6310.89
EVGNEVOGENE LTD.20200506A300.14104.9774.9377.2818.4827.61
EVHEvolent Heal20200506A33.089.831.321.698.098.15
EVIEVI Industri20200506A146.5751.4935.5135.2516.7217.05
EVKEver-Glory I20200506A491.78145.2568.0242.3663.23102.25
EVLOEvelo Biosci20200506A272.0798.7658.0655.6639.8143.55
EVOKEvoke Pharma20200506A105.2238.1122.8614.9615.5223.24
EVOLEvolving Sys20200506A317.05347.1541.1083.36108.68233.56
EVOPEVO Payments20200506A43.3612.324.828.147.364.16
EVREvercore Inc20200506A20.354.861.781.423.013.43
EVRGEvergy, Inc.20200506A13.093.631.962.131.671.50
EVRIEveri Holdin20200506A32.9012.016.037.035.744.97
EVSIEnvision Sol20200506A188.3356.6047.4752.919.273.73
EVTCEVERTEC, INC20200506A23.414.511.771.772.752.74
EVXVanEck Vecto20200506ETF200.2546.7943.6643.663.153.15
EWEdwards Life20200506A9.762.431.331.391.101.04
EWAiShares MSCI20200506ETF6.062.981.071.471.911.51
EWBCEast-West Ba20200506A16.225.161.63-2.252.217.38
EWCiShares MSCI20200506ETF4.311.610.100.401.511.21
EWCOInvesco Exch20200506ETF44.2514.5712.1212.182.162.38
EWDiShares MSCI20200506ETF28.035.994.674.831.321.17
EWGiShares MSCI20200506ETF4.392.040.881.441.160.60
EWGSiShares MSCI20200506ETF57.78
EWHiShares MSCI20200506ETF4.792.050.350.641.691.40
EWIiShares MSCI20200506ETF9.934.123.683.520.440.61
EWJiShares MSCI20200506ETF1.980.890.140.230.750.66
EWJEiShares MSCI20200506ETF16.24
EWJViShares MSCI20200506ETF24.4428.4028.4028.400.000.00
EWKiShares MSCI20200506ETF37.5815.9411.5511.554.414.41
EWLiShares MSCI20200506ETF2.8410.3210.1110.150.220.18
EWMiShares MSCI20200506ETF10.492.981.741.891.251.10
EWMCInvesco S&P20200506ETF137.1960.0442.0455.1418.084.92
EWNiShares MSCI20200506ETF22.994.573.303.041.281.53
EWOiShares MSCI20200506ETF64.3529.1430.6930.10-1.55-0.95
EWPiShares MSCI20200506ETF5.342.121.291.280.830.84
EWQiShares MSCI20200506ETF4.552.100.070.542.031.57
EWREInvesco S&P20200506ETF16.825.745.625.610.120.13
EWSiShares MSCI20200506ETF5.522.120.911.121.211.00
EWSCInvesco S&P20200506ETF173.1527.8828.0828.08-0.21-0.21
EWTiShares MSCI20200506ETF2.751.190.080.251.110.94
EWUiShares MSCI20200506ETF4.071.870.470.961.400.92
EWUSiShares MSCI20200506ETF41.5519.8819.8819.880.000.00
EWVProShares Tr20200506ETF52.1518.8417.0916.871.591.98
EWWiShares MSCI20200506ETF3.511.800.270.161.391.65
EWXSPDR S&P Eme20200506ETF15.564.803.934.860.87-0.06
EWYiShares MSCI20200506ETF1.991.340.300.381.040.97
EWZiShares MSCI20200506ETF4.322.360.770.901.591.45
EWZSiShares MSCI20200506ETF48.7921.4428.7829.25-7.37-7.84
EXASExact Scienc20200506A16.615.341.802.372.522.97
EXCExelon Corpo20200506A3.002.460.470.722.001.75
EXELExelixis Inc20200506A10.093.210.551.332.621.88
EXFOEXFO INC.20200506A197.6340.6237.3731.441.429.14
EXIiShares Glob20200506ETF33.849.2412.3212.32-3.08-3.08
EXKEndeavour Si20200506A64.7633.0818.6612.5014.7620.66
EXLSExlService H20200506A46.038.953.114.835.304.12
EXPEagle Materi20200506A26.233.671.611.212.002.47
EXPCExperience I20200506A69.12
EXPDExpeditors I20200506A7.571.780.390.661.361.13
EXPEExpedia Grou20200506A9.914.200.691.672.012.53
EXPIeXp World Ho20200506A54.4913.744.463.898.349.85
EXPOExponent Inc20200506A23.805.742.100.362.165.36
EXPRExpress, Inc20200506A62.1427.1111.7011.5615.1215.47
EXRExtra Space20200506A16.423.541.962.641.580.90
EXTNExterran Cor20200506A81.8220.4810.1113.088.707.39
EXTRExtreme Netw20200506A33.8615.595.418.318.977.27
EYENational Vis20200506A33.079.131.401.487.847.76
EYEGEyegate Phar20200506A140.6552.3324.7831.3419.9321.02
EYENEyenovia, In20200506A397.31149.75159.33132.53-0.4516.93
EYESSecond Sight20200506A146.6349.7027.5334.2119.8315.51
EYLDCambria Emer20200506ETF204.3436.5936.6036.600.000.00
EYPTEyePoint Pha20200506A131.0647.1932.4032.3813.1714.80
EZAiShares MSCI20200506ETF17.194.952.963.292.001.78
EZJProShares Ul20200506ETF50.1118.845.0018.8413.810.00
EZMWisdomTree U20200506ETF16.408.587.828.750.76-0.18
EZPWEzcorp Inc20200506A26.749.732.783.876.495.85
EZUiShare MSCI20200506ETF3.211.550.630.860.910.68
FFord Motor C20200506A20.438.573.574.374.994.20
FAARFirst Trust20200506ETF246.6738.3643.4326.91-3.5811.42
FABFirst Trust20200506ETF34.3716.5517.2819.34-0.72-2.78
FADFirst Trust20200506ETF26.4210.0910.7310.01-0.640.08
FAFFirst Americ20200506A10.972.931.311.411.621.52
FALNiShares Fall20200506ETF30.4012.559.9710.302.582.25
FAMIFarmmi, Inc.20200506A226.4687.9387.4486.023.201.91
FANFirst Trust20200506ETF25.9916.079.8316.691.26-0.62
FANGDiamondback20200506A17.074.984.173.330.751.65
FARMFarmer Bros20200506A89.9233.36-2.59-3.0137.1837.43
FAROFaro Technol20200506A48.8510.624.434.887.027.95
FASDirexion Dai20200506ETF9.753.622.022.121.601.50
FASTFastenal Co20200506A3.261.670.741.190.920.48
FATFAT Brands I20200506A733.4396.6398.2057.920.0038.38
FATEFate Therape20200506A20.605.17-0.630.365.774.80
FAUGFT Cboe Vest20200506ETF35.215.624.495.770.77-0.15
FAUSFirst Trust20200506ETF86.9378.1024.6726.170.0051.18
FAZDirexion Dai20200506ETF8.383.231.912.281.320.95
FBFacebook, In20200506A1.440.630.120.150.510.48
FBCFlagstar Ban20200506A20.174.260.701.063.553.21
FBGXUBS AG FI En20200506ETN86.2128.8329.2028.99-0.37-0.16
FBHSFORTUNE BRAN20200506A11.012.440.730.571.701.87
FBIOFortress Bio20200506A111.7328.9318.7915.739.2413.22
FBIZFirst Busine20200506A550.27115.15101.3599.5912.3215.55
FBKFB Financial20200506A61.0116.025.366.188.559.84
FBMFoundation B20200506A65.5114.366.363.626.9510.77
FBMSFirst Bancsh20200506A88.1220.218.409.6810.2910.55
FBNCFirst Bancor20200506A65.8319.079.115.4810.0913.90
FBNDFidelity Tot20200506ETF8.453.421.911.951.511.47
FBPFirst BanCor20200506A20.996.892.181.434.685.43
FBSSFauquier Ban20200506A1428.57517.34517.34517.340.000.00
FBTFirst Trust20200506ETF12.783.424.124.03-0.69-0.61
FBZFirst Trust20200506ETF93.8123.7820.8419.752.954.05
FCFranklin Cov20200506A83.6015.526.146.107.989.42
FCAFirst Trust20200506ETF98.2215.5015.5015.500.000.00
FCALFirst Trust20200506ETF61.2514.777.367.367.457.45
FCANFirst Trust20200506ETF67.7525.0525.0525.050.000.00
FCAPFirst Capita20200506A780.82133.79133.79133.790.000.00
FCAUFIAT CHRYSLE20200506A12.175.25-0.91-1.666.166.91
FCBCFirst Commun20200506A292.1754.8337.1834.5615.2220.26
FCBPFirst Choice20200506A377.90102.4087.6079.7019.2323.22
FCCOFirst Commun20200506A2342.56238.91316.01241.42-75.64-2.49
FCCY1st Constitu20200506A590.66110.9088.6287.9720.7623.26
FCEFFirst Trust20200506ETF66.6214.7814.7714.770.000.00
FCELFuelCell Ene20200506A50.0426.8916.9915.5410.1511.39
FCFFirst Common20200506A20.705.981.571.684.414.30
FCFSFirstCash, I20200506A35.886.191.662.214.383.98
FCGFirst Trust20200506ETF14.746.901.061.875.835.03
FCNFTI Consulti20200506A26.404.543.953.770.600.77
FCNC AAFirst Citize20200506A77.6422.5613.7114.555.456.45
FCOMFidelity MSC20200506ETF8.513.513.673.47-0.170.04
FCORFidelity Cor20200506ETF28.548.064.224.133.843.93
FCPIFidelity Sto20200506ETF70.3314.1914.2014.25-0.01-0.06
FCPTFour Corners20200506A37.985.540.093.355.362.20
FCTRFirst Trust20200506ETF31.059.1011.159.31-2.05-0.20
FCVTFirst Trust20200506ETF24.6310.898.336.032.574.87
FCXFreeport-McM20200506A11.504.821.672.123.152.70
FDBCFidelity D &20200506A289.8647.0336.5231.2910.1815.72
FDDFirst Trust20200506ETF28.155.604.895.190.710.41
FDEFFirst Defian20200506A46.5216.775.609.0511.277.86
FDEMFidelity Tar20200506ETF64.4915.4515.4515.450.000.00
FDEVFidelity Tar20200506ETF36.667.216.946.940.280.28
FDHYFidelity Hig20200506ETF36.6310.989.153.310.407.64
FDISFidelity MSC20200506ETF8.612.271.942.110.330.16
FDIVFirst Trust20200506ETF42.3613.3913.3913.390.000.00
FDLFirst Trust20200506ETF5.112.291.360.940.941.35
FDLOFidelity Low20200506ETF17.169.1110.658.38-1.550.73
FDMFirst Trust20200506ETF31.659.502.973.765.905.74
FDMOFidelity Mom20200506ETF19.809.829.395.68-0.474.12
FDNFirst Trust20200506ETF4.681.370.670.600.710.77
FDNIFirst Trust20200506ETF138.3346.0846.1146.12-0.04-0.04
FDPFresh Del Mo20200506A19.937.32-1.710.189.057.16
FDRRFidelity Div20200506ETF31.895.514.014.291.511.22
FDSFactset Rese20200506A32.456.630.500.456.126.18
FDTFirst Trust20200506ETF55.8119.5014.1918.485.321.02
FDTSFirst Trust20200506ETF110.0457.113.473.4753.9653.96
FDUSFidus Invest20200506A47.0015.459.146.135.619.31
FDVVFidelity Hig20200506ETF17.462.871.811.931.060.94
FDXFedEx Corpor20200506A8.122.560.991.241.571.32
FEFirstEnergy20200506A3.181.220.550.600.660.61
FEIMFrequency El20200506A398.00161.08110.8396.1661.5669.65
FELEFranklin Ele20200506A32.589.544.605.924.533.62
FEMFirst Trust20200506ETF16.357.557.687.39-0.140.16
FEMBFirst Trust20200506ETF36.679.506.286.143.223.36
FEMSFirst Trust20200506ETF36.838.207.937.980.270.22
FENCFennec Pharm20200506A101.5836.429.9814.6423.2521.87
FENYFidelity MSC20200506ETF10.635.252.153.763.101.49
FEPFirst Trust20200506ETF39.686.864.975.481.901.39
FETFORUM ENERGY20200506A29.4431.6220.2320.918.8910.82
FEULCredit Suiss20200506ETN68.25
FEUZFirst Trust20200506ETF94.2330.7931.2531.26-0.46-0.47
FEXFirst Trust20200506ETF7.207.405.674.991.732.42
FEYEFireEye, Inc20200506A9.824.491.001.033.493.46
FEZSPDR EURO ST20200506ETF3.391.640.430.651.210.99
FFFuture Fuel20200506A31.057.870.140.427.307.45
FFBCFirst Financ20200506A27.114.851.074.612.520.22
FFBWFFBW, Inc. C20200506A212.4536.5324.2234.18-2.612.25
FFEBFT Cboe Vest20200506ETF61.968.616.816.811.801.80
FFEUBarclays ETN20200506ETN166.3946.9346.9346.930.000.00
FFGFBL Financia20200506A156.2236.4720.6721.5215.3915.01
FFHGFormula Foli20200506ETF44.3513.2613.0513.120.210.14
FFHLFuwei Films20200506A510.39202.17168.29178.8034.0023.80
FFICFlushing Fin20200506A47.9713.37-4.33-1.7714.5615.16
FFINFirst Financ20200506A20.5110.217.087.193.143.04
FFIUUVA Unconstr20200506ETF61.7217.6817.6817.680.000.00
FFIVF5 Networks20200506A9.442.470.220.352.252.12
FFNWFirst Financ20200506A347.07143.5277.0580.4781.3773.03
FFRFirst Trust20200506ETF56.1626.3423.9223.922.422.42
FFSGFormulaFolio20200506ETF62.6918.3714.3418.104.030.27
FFTGFormulaFolio20200506ETF53.543.223.393.21-0.170.01
FFTIFormulaFolio20200506ETF22.105.257.637.63-2.38-2.37
FFTYInnovator IB20200506ETF19.945.844.425.281.420.57
FFWMFirst Founda20200506A83.7819.3811.8214.647.364.73
FGFGL Holdings20200506A9.864.462.382.912.081.55
FGBIFIRST GUARAN20200506A488.24220.91146.45188.1040.9433.67
FGDFirst Trust20200506ETF21.784.973.403.511.571.46
FGENFibroGen, In20200506A22.216.902.233.014.713.95
FGMFirst Trust20200506ETF175.6625.5525.5525.550.000.00
FHBFirst Hawaii20200506A12.845.090.79-0.423.085.49
FHIFederated He20200506A20.335.314.669.520.54-4.20
FHKFirst Trust20200506ETF305.1888.5288.5288.520.000.00
FHLCFidelity MSC20200506ETF9.038.247.557.560.680.68
FHNFirst Horizo20200506A12.155.251.401.493.853.76
FIFRANKS INTER20200506A58.2829.5018.0112.1510.3517.35
FIBKFirst Inters20200506A32.988.695.065.263.243.42
FIBRiShares Edge20200506ETF55.0117.5816.1216.251.461.33
FICOFair Isaac C20200506A30.496.634.154.172.262.46
FIDFirst Trust20200506ETF48.949.719.369.360.350.35
FIDIFidelity Int20200506ETF74.1215.5315.5315.530.000.00
FIDUFidelity MSC20200506ETF6.711.880.680.881.201.00
FIEEFI Enhanced20200506ETN192.8247.6049.3349.29-1.73-1.69
FIHDUBS AG FI En20200506ETN158.1154.8556.7057.78-1.81-2.92
FILLiShares MSCI20200506ETF96.4230.3829.6030.180.720.20
FINXGlobal X Fun20200506ETF34.259.745.526.094.223.65
FISFidelity Nat20200506A5.541.750.311.321.440.43
FISIFinancial In20200506A143.0448.7526.9331.3717.0517.38
FISRSPDR SSGA Fi20200506ETF36.5710.7610.7510.750.010.01
FISVFiserv Inc20200506A4.302.140.89-0.231.192.38
FITFitbit, Inc.20200506A14.585.212.903.102.312.11
FITBFifth Third20200506A6.013.63-0.01-0.172.673.79
FITESPDR S&P Ken20200506ETF20.357.327.797.03-0.470.29
FIVAFidelity Int20200506ETF109.3447.6237.5339.680.997.89
FIVEFive Below,20200506A18.136.723.954.382.692.34
FIVGDefiance Nex20200506ETF8.853.404.042.58-0.630.83
FIVNFIVE9, INC.20200506A15.613.491.371.622.111.87
FIWFirst Trust20200506ETF18.4713.4512.9813.130.460.32
FIXComfort Syst20200506A32.038.478.851.60-0.496.87
FIXDFirst Trust20200506ETF5.431.210.891.020.320.19
FIXXHomology Med20200506A55.0011.9810.426.281.105.69
FIYYBarclays ETN20200506ETN169.3137.6125.5623.718.0313.90
FIZZNational Bev20200506A52.6416.2910.2210.785.605.51
FJNKPacific Glob20200506ETF18.79
FJPFirst Trust20200506ETF89.3720.9812.2823.538.72-2.56
FKOFirst Trust20200506ETF117.8930.3530.3530.350.000.00
FKUFirst Trust20200506ETF40.8923.9223.9223.920.000.00
FLFoot Locker,20200506A10.454.201.651.352.562.86
FLATiPath US Tre20200506ETF291.550.000.000.000.000.00
FLAUFranklin FTS20200506ETF55.8723.4523.4523.450.000.00
FLAXFranklin FTS20200506ETF47.7321.5621.1821.560.000.00
FLBLFranklin Lib20200506ETF98.3014.2616.7316.73-2.48-2.48
FLBRFranklin FTS20200506ETF52.7514.1112.7412.781.381.33
FLCAFranklin FTS20200506ETF323.87123.75123.75123.750.000.00
FLCBFranklin Lib20200506ETF57.0615.9214.2614.261.651.65
FLCHFranklin FTS20200506ETF17.105.846.075.84-0.240.00
FLCOFranklin Lib20200506ETF57.6416.8316.4916.500.340.33
FLDMFluidigm Cor20200506A35.3916.48-0.366.8912.779.60
FLDRFidelity Low20200506ETF14.082.282.242.240.040.04
FLEEFranklin FTS20200506ETF11.684.964.964.900.000.05
FLEHFranklin FTS20200506ETF40.01
FLEUBarclays ETN20200506ETN116.16
FLEXFlex Ltd. Or20200506A11.688.3110.2110.36-1.88-2.02
FLFRFranklin FTS20200506ETF12.515.694.456.101.24-0.41
FLGBFranklin FTS20200506ETF29.106.616.486.400.130.21
FLGECredit Suiss20200506ETN98.0034.9539.7239.50-4.78-4.56
FLGRFranklin FTS20200506ETF15.235.642.822.822.822.82
FLGTFulgent Gene20200506A61.1720.8110.0810.5010.4510.34
FLHKFranklin FTS20200506ETF29.25
FLHYFranklin Lib20200506ETF64.2213.189.3110.991.412.17
FLIAFranklin Lib20200506ETF117.269.359.359.350.000.00
FLICFirst of Lon20200506A96.1028.0011.7017.9516.2110.11
FLINFranklin FTS20200506ETF32.3018.7519.0819.08-0.34-0.34
FLIRFlir Systems20200506A10.943.721.631.741.821.98
FLIYFranklin FTS20200506ETF16.7510.1115.3515.35-5.22-5.22
FLJHFranklin FTS20200506ETF64.26
FLJPFranklin FTS20200506ETF12.162.742.392.420.350.32
FLKRFranklin FTS20200506ETF47.6318.5020.7118.33-2.190.17
FLLFull House R20200506A176.1365.8052.2152.5511.7713.33
FLLAFranklin FTS20200506ETF62.6541.7941.4741.760.320.03
FLLVFranklin Lib20200506ETF15.359.812.064.136.915.70
FLMFirst Trust20200506ETF155.4158.9448.9846.7110.1112.38
FLMBFranklin Lib20200506ETF81.5316.5316.5316.530.000.00
FLMIFranklin Lib20200506ETF68.8114.7314.7314.730.000.00
FLMNFalcon Miner20200506A107.8037.2215.7818.1021.0319.79
FLMXFranklin FTS20200506ETF36.0110.9911.0410.99-0.270.00
FLNFirst Trust20200506ETF175.8143.9730.9421.940.8321.89
FLNGFLEX LNG Ltd20200506A371.12116.17110.90122.162.68-6.13
FLNTFluent, Inc.20200506A153.0872.6064.7265.837.086.77
FLOFlowers Food20200506A5.452.220.120.131.922.09
FLOTiShares Floa20200506ETF2.310.590.500.510.090.08
FLOWSPX FLOW, In20200506A41.4810.021.612.478.327.55
FLQDFranklin Lib20200506ETF42.9718.6418.6418.64-0.01-0.01
FLQEFranklin Lib20200506ETF69.4723.0323.0823.03-0.060.00
FLQHFranklin Lib20200506ETF46.5520.9921.0120.99-0.020.00
FLQLFranklin Lib20200506ETF18.072.111.971.960.150.15
FLQMFranklin Lib20200506ETF28.479.479.479.470.000.00
FLQSFranklin Lib20200506ETF48.2634.8334.8334.830.000.00
FLRFluor Corpor20200506A14.356.730.790.834.735.89
FLRNSPDR Bloombe20200506ETF4.092.852.712.710.140.14
FLRTPacific Glob20200506ETF32.3615.6215.6215.620.000.00
FLRUFranklin FTS20200506ETF62.8016.9411.2910.930.005.98
FLSFlowserve Co20200506A14.983.720.820.032.153.68
FLSAFranklin FTS20200506ETF76.9928.864.8228.860.000.00
FLSPFranklin Lib20200506ETF31.3610.8613.0315.19-2.17-4.34
FLSWFranklin FTS20200506ETF72.2227.4129.6529.65-2.24-2.24
FLTFleetCor Tec20200506A17.663.601.882.081.721.51
FLTBFidelity Lim20200506ETF33.029.500.959.438.530.06
FLTRVanEck Vecto20200506ETF16.243.393.353.340.050.05
FLTWFranklin FTS20200506ETF54.371.281.281.280.000.00
FLWS1-800-FLOWER20200506A16.875.242.461.822.773.42
FLXNFlexion Ther20200506A35.359.233.414.705.794.53
FLXSFlexsteel In20200506A99.1929.9924.0323.495.736.52
FLYTDirexion Fli20200506ETF14.734.444.374.350.070.09
FLZAFranklin FTS20200506ETF35.6415.2114.9114.240.290.96
FMiShares MSCI20200506ETF74.9026.1715.5426.174.01-0.05
FMAOFarmers & Me20200506A269.1682.5265.6368.2919.7814.49
FMATFidelity MSC20200506ETF10.311.762.071.87-0.31-0.11
FMBFirst Trust20200506ETF15.035.265.015.020.250.23
FMBHFirst Mid Ba20200506A101.3122.8716.9011.602.2711.11
FMBIFirst Midwes20200506A24.367.620.954.093.623.53
FMCFMC Corporat20200506A22.363.981.872.112.001.88
FMCIForum Merger20200506A70.1929.3129.3129.310.000.00
FMFFirst Trust20200506ETF81.7021.1021.3421.02-0.230.09
FMHIFirst Trust20200506ETF80.5316.1615.8316.020.320.14
FMKFirst Trust20200506ETF34.5527.3727.3727.370.000.00
FMNBFarmers Nati20200506A56.2826.0414.5313.3611.1512.89
FNFabrinet20200506A26.544.851.052.053.802.80
FNBF.N.B. Corp20200506A14.226.040.050.745.995.27
FNCBFNCB Bancorp20200506A302.8852.2123.7026.6727.6025.61
FNCLFidelity MSC20200506ETF9.113.831.433.302.400.53
FNDFloor & Deco20200506A12.522.380.550.661.831.71
FNDASchwab Funda20200506ETF20.368.756.377.172.391.58
FNDBSchwab Funda20200506ETF10.232.793.102.79-0.320.00
FNDCSchwab Funda20200506ETF23.688.437.989.000.45-0.56
FNDESchwab Funda20200506ETF8.081.940.14-0.871.802.81
FNDFSchwab Funda20200506ETF20.394.623.573.861.050.76
FNDXSchwab Funda20200506ETF6.883.383.592.22-0.211.16
FNFFidelity Nat20200506A6.363.11-0.65-0.023.773.15
FNGDMicroSectors20200506ETN24.4910.853.575.167.185.69
FNGOMicroSectors20200506ETN14.216.137.466.21-1.33-0.08
FNGSMicroSectors20200506ETN16.007.398.687.87-1.29-0.48
FNGUMicroSectors20200506ETN13.033.642.422.521.211.12
FNGZMicroSectors20200506ETN23.055.791.431.444.364.35
FNHCFedNat Holdi20200506A77.4328.1511.8516.148.8812.00
FNIFirst Trust20200506ETF19.515.093.994.971.110.12
FNJNFinjan Holdi20200506A133.56100.90101.4894.382.596.51
FNKFirst Trust20200506ETF19.119.699.699.690.000.00
FNKOFunko, Inc.20200506A44.0117.858.139.209.428.67
FNLCFirst Bancor20200506A303.3691.7869.0168.9624.7523.23
FNOVFT Cboe Vest20200506ETF76.3325.677.146.115.7819.31
FNVFranco-Nevad20200506A7.102.46-0.73-0.173.192.63
FNWBFirst Northw20200506A342.7736.8015.3423.8019.5612.96
FNXFirst Trust20200506ETF18.975.396.756.67-1.36-1.28
FNYFirst Trust20200506ETF15.823.531.233.252.300.28
FOCSFocus Financ20200506A118.9125.8118.3119.386.306.46
FOEFerro Corpor20200506A21.317.35-0.920.027.927.34
FOLDAmicus Thera20200506A9.174.160.490.972.893.19
FONRFonar Corpor20200506A84.2221.663.34-1.3614.2522.98
FORForestar Gro20200506A52.1015.158.668.585.756.56
FORDForward Indu20200506A141.8542.3740.7641.590.410.78
FORKFuling Globa20200506A220.98168.59141.42133.523.1033.47
FORMFormFactor I20200506A21.138.274.384.493.853.80
FORRForrester Re20200506A240.8445.7524.2130.4810.6615.24
FOSLFossil Group20200506A33.5814.870.661.9714.0512.91
FOVLiShares Focu20200506ETF22.928.329.958.90-1.63-0.59
FOXFox Corporat20200506A5.682.540.310.442.222.10
FOXAFox Corporat20200506A5.032.790.430.532.362.25
FOXFFox Factory20200506A45.2911.765.806.355.845.43
FPAFirst Trust20200506ETF235.188.448.348.440.100.00
FPACFar Point Ac20200506A37.1013.1210.2310.842.902.29
FPAYFlexShopper,20200506A121.3552.2643.5738.478.3813.78
FPEFirst Trust20200506ETF8.503.252.422.830.830.42
FPEIFirst Trust20200506ETF49.6715.9814.6114.611.371.37
FPHFive Point H20200506A80.5120.459.2811.708.778.78
FPIFarmland Par20200506A45.9614.557.587.976.706.58
FPRXFive Prime T20200506A81.1529.0610.1012.349.3916.53
FPXFirst Trust20200506ETF9.131.531.341.380.190.14
FPXEFirst Trust20200506ETF20.107.277.277.270.000.00
FPXIFirst Trust20200506ETF40.6413.2913.0913.090.210.21
FQALFidelity Qua20200506ETF18.726.933.682.973.253.96
FRFirst Indust20200506A11.222.401.371.481.030.91
FRAFFranklin Fin20200506A861.17213.72181.03187.4120.5626.27
FRAKVanEck Vecto20200506ETF146.5737.0223.9637.9813.11-0.97
FRANFrancesca''s20200506A151.8948.9726.3427.1519.3521.85
FRBAFirst Bank20200506A228.6267.7029.9739.158.5428.09
FRBKRepublic Fir20200506A65.0227.1311.659.2513.9717.90
FRCFirst Republ20200506A11.522.400.801.231.601.17
FRDFriedman Ind20200506A320.28176.18105.0446.63135.99145.52
FRDMFreedom 10020200506ETF114.4263.8116.4363.8150.090.00
FRELFidelity MSC20200506ETF6.202.482.001.940.480.55
FREQFrequency Th20200506A145.7741.0430.0130.2910.5610.76
FRGFranchise Gr20200506A303.6171.6861.2266.2010.715.56
FRGIFiesta Resta20200506A59.5320.3812.4112.806.727.58
FRHCFreedom Hold20200506A16.606.636.276.270.350.35
FRIFirst Trust20200506ETF24.796.263.674.232.592.03
FRLGLarge Cap Gr20200506ETN134.9226.3130.2629.39-3.87-3.08
FRMEFirst Mercha20200506A36.8114.992.483.845.0610.98
FROFrontline Lt20200506A13.515.791.492.174.303.62
FRPHFRP Holdings20200506A518.7183.0964.8561.6115.0721.43
FRPTFreshpet, In20200506A28.016.943.133.483.713.46
FRTFederal Real20200506A17.065.544.653.270.762.26
FRTAForterra, In20200506A50.7013.985.051.407.2712.54
FSBFranklin Fin20200506A81.9019.8411.3213.256.006.58
FSBWFS Bancorp,20200506A451.2990.9139.9128.6639.7761.77
FSCTForeScout Te20200506A3.822.000.070.481.931.52
FSEAFirst Seacoa20200506A270.2284.1783.5682.67-1.091.48
FSFGFirst Saving20200506A319.1077.2576.4773.97-0.143.41
FSIFlexible Sol20200506A446.93226.57143.15167.6687.2560.12
FSKFS KKR Capit20200506A31.2312.554.243.536.708.97
FSLRFirst Solar,20200506A12.854.922.382.022.552.91
FSLYFastly, Inc.20200506A17.255.903.043.322.852.58
FSMFORTUNA Silv20200506A32.7614.465.235.969.238.49
FSMBFirst Trust20200506ETF28.518.178.178.170.000.00
FSMDFidelity Sma20200506ETF70.4394.44104.5150.16-7.4144.43
FSPFranklin Str20200506A33.6210.597.266.993.053.60
FSRVFinServ Acqu20200506A140.3625.7825.7325.770.000.02
FSSFederal Sign20200506A22.675.322.531.872.793.45
FSTAFidelity MSC20200506ETF5.791.731.591.540.150.19
FSTRFoster (Lb)20200506A186.6756.0136.8414.797.1840.80
FSVFirstService20200506A42.6812.432.690.307.5512.15
FSZFirst Trust20200506ETF32.027.46-15.78-15.0723.2622.54
FTAFirst Trust20200506ETF7.947.767.077.230.690.53
FTACFinTech Acqu20200506A51.5639.9621.6026.580.0013.29
FTAGFirst Trust20200506ETF107.0248.6148.6148.610.000.00
FTAIFortress Tra20200506A41.9810.950.693.9310.077.03
FTCFirst Trust20200506ETF9.463.392.883.110.510.28
FTCHFarfetch Lim20200506A11.479.163.474.353.784.80
FTCSFirst Trust20200506ETF4.871.581.291.320.290.26
FTDRfrontdoor, i20200506A84.9612.608.789.302.863.29
FTECFidelity MSC20200506ETF4.242.051.461.910.590.15
FTEKFuel Tech, I20200506A322.5687.4661.8657.702.0828.69
FTFTFuture FinTe20200506A317.58120.37114.00107.614.4512.67
FTGCFirst Trust20200506ETF67.0611.1912.188.36-1.002.82
FTHIFirst Trust20200506ETF20.878.3812.0510.93-3.66-2.54
FTITechnipFMC p20200506A13.385.600.891.374.704.23
FTKFlotek Indus20200506A190.8153.2740.0143.6011.669.69
FTLBFirst Trust20200506ETF25.255.265.645.83-0.38-0.57
FTLSFirst Trust20200506ETF20.755.805.775.730.030.07
FTNTFortinet, In20200506A9.662.93-0.140.473.072.46
FTRIFirst Trust20200506ETF84.3458.0958.0958.090.000.00
FTSFortis Inc.20200506A5.492.380.230.841.471.54
FTSDFranklin Lib20200506ETF8.371.591.421.460.160.13
FTSIFTS Internat20200506A44.9429.9821.5520.346.679.62
FTSLFirst Trust20200506ETF7.573.983.013.610.980.38
FTSMFirst Trust20200506ETF2.611.080.850.730.230.35
FTVFortive Corp20200506A6.952.301.001.001.301.30
FTXDFirst Trust20200506ETF81.907.207.207.200.000.00
FTXGFirst Trust20200506ETF236.4336.4836.3536.480.130.00
FTXHFirst Trust20200506ETF91.5934.239.261.2824.8933.37
FTXLFirst Trust20200506ETF50.6218.254.6917.713.120.52
FTXNFirst Trust20200506ETF76.7817.3514.4213.782.933.58
FTXOFirst Trust20200506ETF10.225.294.295.251.000.04
FTXRFirst Trust20200506ETF19.355.244.964.660.280.59
FUDE-TRACS UBS20200506ETN251.6738.9438.9438.940.000.00
FUEAB Svensk Ek20200506ETN646.69631.58631.58631.580.000.00
FULH.B. Fuller20200506A23.264.631.801.942.842.69
FULCFulcrum Ther20200506A360.34120.1065.3255.9865.0866.53
FULTFulton Finan20200506A10.535.580.844.603.580.97
FUMBFirst Trust20200506ETF64.3511.5311.3511.350.190.19
FUNCedar Fair,20200506A48.0312.224.636.086.186.14
FUNCFirst United20200506A500.7095.1194.5594.540.560.57
FUNDSprott Focus20200506A64.2912.858.578.354.044.51
FUSBFirst US Ban20200506A388.084.184.184.180.000.00
FUTProShares Ma20200506ETF45.9219.0517.7117.241.341.82
FUTYFidelity MSC20200506ETF5.412.391.381.611.010.78
FUVArcimoto, In20200506A118.6351.9641.5141.498.1610.43
FVFirst Trust20200506ETF14.404.083.843.670.240.42
FVALFidelity Val20200506ETF21.906.804.685.712.131.09
FVCFirst Trust20200506ETF39.717.237.427.46-0.19-0.23
FVCBFVCBankcorp,20200506A325.2458.2039.6259.423.75-1.37
FVDFirst Trust20200506ETF3.751.610.740.840.870.77
FVEFive Star Se20200506A175.0541.1227.7128.938.3812.11
FVLFirst TrustV20200506ETF28.6111.249.9510.081.291.17
FVRRFiverr Inter20200506A46.149.294.575.744.533.54
FWDBAdvisorShare20200506ETF90.0321.6320.0420.041.631.63
FWON AALiberty Medi20200506A51.8212.925.845.574.387.25
FWON KKLiberty Medi20200506A26.266.782.602.991.933.72
FWRDForward Air20200506A32.698.823.173.935.594.89
FXDFirst Trust20200506ETF13.204.804.414.380.390.42
FXGFirst Trust20200506ETF7.252.463.253.18-0.78-0.71
FXHFirst Trust20200506ETF10.262.972.833.010.14-0.04
FXIiShares Chin20200506ETF2.622.221.111.321.120.90
FXLFirst Trust20200506ETF5.971.560.701.140.860.42
FXNFirst Trust20200506ETF22.877.103.155.143.951.96
FXNCFIRST NATL C20200506A396.90256.8023.6525.00244.47238.86
FXOFirst Trust20200506ETF12.524.433.873.230.561.19
FXPProShares Ul20200506ETF4.282.020.750.561.281.46
FXRFirst Trust20200506ETF12.154.104.223.65-0.120.45
FXUFirst Trust20200506ETF6.416.153.001.211.004.93
FXZFirst Trust20200506ETF13.064.434.404.310.030.12
FYCFirst Trust20200506ETF26.737.426.527.190.900.23
FYLDCambria Fore20200506ETF120.85104.8296.84104.827.980.00
FYTFirst Trust20200506ETF32.9910.629.5810.311.040.32
FYXFirst Trust20200506ETF22.126.605.155.781.450.82
GGENPACT LIMI20200506A7.102.290.800.921.441.38
GAACambria Glob20200506ETF49.2434.2322.2220.3412.1914.06
GABCGerman Ameri20200506A77.1924.9413.9614.8310.9910.23
GAIAGaia, Inc. C20200506A59.5823.323.221.2719.4122.15
GAINGladstone In20200506A41.4515.067.999.665.675.41
GALSPDR SSgA Gl20200506ETF37.8514.7512.6813.662.071.10
GALTGalectin The20200506A87.5328.2612.1714.5712.0613.66
GAMRETFMG Video20200506ETF30.1751.013.2550.0048.541.01
GARSGarrison Cap20200506A112.8586.8666.8966.7121.7420.31
GASSStealthGas,20200506A324.4886.6966.4943.0418.8943.66
GATXGATX Corpora20200506A26.615.332.001.113.274.23
GAZiPath Series20200506ETN65.82116.62110.35111.556.475.11
GBCIGlacier Banc20200506A22.127.900.973.383.264.50
GBDCGolub Capita20200506A10.615.050.700.574.354.48
GBDVGlobal Beta20200506ETF50.9522.5722.5722.570.000.00
GBFiShares Gove20200506ETF32.8615.9415.2615.470.670.47
GBILGoldman Sach20200506ETF1.010.460.390.390.070.07
GBLGAMCO Invest20200506A81.1260.838.9971.7933.18-11.56
GBLIGlobal Indem20200506A217.4269.0555.5870.069.33-1.02
GBRNew Concept20200506A250.37152.18137.49137.220.2514.87
GBTGlobal Blood20200506A38.288.485.736.362.572.13
GBUGiPath Gold E20200506ETN56.4420.0620.0920.09-0.03-0.03
GBUYGoldman Sach20200506ETF13.778.455.786.922.681.53
GBXThe Greenbri20200506A25.425.711.171.424.514.29
GCAPGain Capital20200506A15.524.013.353.680.660.33
GCBCGreene Count20200506A573.80135.54133.41123.012.8912.41
GCEClaymore/Rob20200506ETN721.69315.09315.09315.090.000.00
GCIGannett Co.,20200506A94.3739.0532.5925.205.6513.84
GCOGenesco Inc.20200506A63.0913.385.196.467.746.92
GCOWPacer Global20200506ETF32.598.757.658.041.100.71
GCPGCP Applied20200506A42.9015.436.357.249.138.36
GDGeneral Dyna20200506A5.511.87-0.350.902.210.96
GDATGoldman Sach20200506ETF20.7011.4611.0211.890.45-0.43
GDDYGoDaddy Inc20200506A10.841.880.120.681.771.21
GDENGolden Enter20200506A61.9325.599.9013.1615.5812.48
GDNAGoldman Sach20200506ETF22.158.799.359.33-0.55-0.54
GDOTGreen Dot Co20200506A24.815.193.012.832.022.36
GDPGoodrich Pet20200506A289.50166.0627.6798.5039.3465.22
GDVDPrincipal Ac20200506ETF121.5051.6351.1651.310.480.33
GDXVanEck Vecto20200506ETF2.952.181.111.211.070.98
GDXJVanEck Vecto20200506ETF2.641.990.430.401.561.59
GDYNGrid Dynamic20200506A257.5650.7133.6738.6612.8112.11
GEGeneral Elec20200506A16.526.983.214.123.772.48
GECGreat Elm Ca20200506A285.4845.8936.7634.164.5411.71
GECCGreat Elm Ca20200506A163.2547.7538.5436.679.6811.13
GEFGreif, Inc.20200506A34.106.811.991.904.804.91
GEF BBGreif, Inc.20200506A176.5132.5823.8923.427.339.16
GELGenesis Ener20200506A33.6012.684.803.617.519.08
GEMGoldman Sach20200506ETF16.1622.9723.2122.95-0.240.02
GENGenesis Heal20200506A104.2043.8324.5621.9718.3821.93
GENCGencor Indus20200506A109.9318.7722.2420.94-3.58-2.12
GENYPrincipal Mi20200506ETF96.6130.3530.9030.37-0.54-0.01
GEOThe GEO Grou20200506A15.494.502.292.132.202.38
GEOSGeospace Tec20200506A95.7426.1013.7015.907.1010.13
GERNGeron Corp20200506A83.9734.7925.5519.348.4115.44
GESGuess?, Inc.20200506A26.7711.034.465.006.486.05
GEVOGevo, Inc.20200506A153.8645.2929.7024.3711.3320.89
GFEDGuaranty Fed20200506A539.71138.24137.91137.900.220.34
GFFGriffon Corp20200506A49.7811.845.566.885.584.97
GFINGoldman Sach20200506ETF24.089.159.679.63-0.52-0.48
GFLGFL Environm20200506A48.455.433.964.271.361.15
GFNGeneral Fina20200506A158.2668.5147.3245.9123.1622.64
GGGGraco Inc20200506A8.171.760.090.311.661.44
GHGuardant Hea20200506A34.139.714.535.142.814.51
GHCGRAHAM HOLDI20200506A78.5323.7115.8517.645.914.28
GHIVGores Holdin20200506A548.73
GHLGreenhill &20200506A65.5717.079.3110.077.257.00
GHMGraham Corpo20200506A117.0933.2521.9125.317.707.91
GHSIGuardion Hea20200506A64.1841.2527.2534.377.806.90
GHYBGoldman Sach20200506ETF16.344.772.512.572.272.20
GHYGiShares US &20200506ETF39.6911.699.9010.291.791.40
GIBCGI Inc.20200506A6.822.72-0.060.482.002.23
GIFIGulf Island20200506A123.3351.8920.8822.6330.5029.86
GIGBGoldman Sach20200506ETF20.946.425.095.771.330.66
GIGESoFi Gig Eco20200506ETF90.4530.2920.3820.229.9010.06
GIGMGigaMedia Lt20200506A244.47128.04133.38132.53-1.02-4.49
GIISPDR S&P Glo20200506ETF16.865.344.075.171.270.17
GIIIG-Iii Appare20200506A27.446.751.011.735.525.02
GILGildan Activ20200506A9.563.060.590.602.472.45
GILDGilead Scien20200506A2.221.020.360.000.661.03
GILTGilat Satell20200506A18.346.683.943.902.742.78
GISGeneral Mill20200506A3.561.981.060.290.921.69
GIXGigCapital2,20200506A20.024.884.884.880.000.00
GKOSGlaukos Corp20200506A27.6413.20-1.373.9512.769.26
GLGlobe Life I20200506A12.133.480.670.792.822.70
GLADGladstone Ca20200506A29.6213.236.99-1.345.5414.57
GLBSGlobus Marit20200506A127.5764.9018.0541.4033.8523.68
GLBYWisdomTree Y20200506ETF86.1325.6425.6425.640.000.00
GLBZGlen Burnie20200506A438.8681.5931.286.0943.9575.30
GLDDGreat Lakes20200506A19.735.38-1.38-0.886.756.26
GLDICredit Suiss20200506ETF54.5824.5312.8726.9111.68-2.32
GLEOGalileo Acqu20200506A113.3963.7558.9658.964.754.75
GLGTD Holdings,20200506A191.9578.5577.0575.782.092.78
GLIB AAGCI Liberty,20200506A21.035.081.531.763.553.31
GLIFAGFiQ Global20200506ETF105.7042.2331.0831.0811.1011.10
GLMDGalmed Pharm20200506A210.9760.5851.9848.938.3711.76
GLNGGolar LNG Lt20200506A23.0811.282.361.675.999.56
GLOBGLOBANT S.A.20200506A23.316.601.822.123.104.47
GLOGGASLOG LTD20200506A35.3415.743.93-0.397.8716.09
GLOPGASLOG PARTN20200506A45.5754.0711.5035.989.3117.63
GLPGlobal Partn20200506A81.1920.055.8510.688.399.37
GLPIGaming and L20200506A11.806.791.672.050.854.67
GLREGreenlight C20200506A89.9012.884.036.886.706.06
GLTGlatfelter20200506A52.749.734.604.654.965.09
GLUUGlu Mobile I20200506A12.505.650.941.544.524.11
GLWCorning Inco20200506A5.082.150.380.371.761.77
GLYCGlycoMimetic20200506A62.0232.449.7511.9514.8320.43
GMGeneral Moto20200506A4.882.500.190.612.311.89
GMANGoldman Sach20200506ETF13.9515.5216.0123.71-0.49-8.21
GMBLEsports Ente20200506A194.0971.4354.1053.57-4.3517.45
GMDAGamida Cell20200506A270.2972.5223.67-40.0731.63111.73
GMEGameStop Cor20200506A20.779.161.682.117.477.05
GMEDGLOBUS MEDIC20200506A15.752.671.091.001.581.66
GMFSPDR S&P Eme20200506ETF17.036.675.395.371.281.30
GMHIGores Metrop20200506A140.7124.5724.5724.570.000.00
GMLPGolar LNG Pa20200506A65.0826.1513.5313.2712.6112.95
GMOGeneral Moly20200506A154.3372.7364.4558.9511.1713.87
GMOMCambria Glob20200506ETF23.178.617.897.900.720.70
GMREGlobal Medic20200506A36.9610.694.116.385.314.32
GMSGMS Inc.20200506A37.558.023.434.104.583.93
GNAFMicroSectors20200506ETN10.95
GNCGNC Holdings20200506A67.7837.5931.2533.881.683.69
GNCAGenocea Bios20200506A139.6039.2044.2732.03-5.437.21
GNEGENIE ENERGY20200506A48.439.182.152.766.956.43
GNKGENCO SHIPPI20200506A56.8213.895.856.397.677.50
GNLGlobal Net L20200506A25.359.433.685.784.533.65
GNLNGreenlane Ho20200506A176.4961.4132.2635.0929.6226.51
GNMAiShares GNMA20200506ETF20.186.135.655.650.490.49
GNMKGenMark Diag20200506A18.997.800.332.426.755.38
GNOMGlobal X Gen20200506ETF34.3510.7410.0910.540.650.20
GNPXGenprex, Inc20200506A57.8229.3313.0515.5815.0913.80
GNRSPDR S&P Glo20200506ETF20.113.543.903.36-0.360.18
GNRCGENERAC HOLD20200506A14.723.601.681.961.921.65
GNSSGenasys Inc.20200506A81.3625.9516.4614.737.2911.18
GNTXGentex Corp20200506A4.734.120.49-0.263.594.41
GNTYGuaranty Ban20200506A280.8562.8336.9647.0521.1815.85
GNUSGenius Brand20200506A156.0471.6137.2451.5927.9920.06
GNWGenworth Fin20200506A32.8013.736.738.366.945.38
GOGrocery Outl20200506A14.415.343.353.411.971.93
GOATVanEck Vecto20200506ETF37.599.5110.609.05-1.090.46
GOAUUS Global GO20200506ETF65.7124.4220.5524.783.81-0.35
GOEXGlobal X Gol20200506ETF111.9539.6533.6533.136.166.70
GOGLGolden Ocean20200506A34.5217.074.824.4610.8812.62
GOGOGogo Inc.20200506A72.0928.1819.3315.348.0812.86
GOLDBarrick Gold20200506A4.011.700.120.021.591.68
GOLFAcushnet Hol20200506A15.593.251.291.601.951.66
GOODGladstone Co20200506A39.6519.655.727.3713.1512.45
GOOGAlphabet Inc20200506A8.142.261.401.390.860.86
GOOG LLAlphabet Inc20200506A7.932.320.811.131.511.19
GOOSCanada Goose20200506A13.034.092.951.181.142.91
GOROGold Resourc20200506A29.4012.778.689.144.013.63
GOSSGossamer Bio20200506A98.3419.9911.6211.016.878.97
GOVTiShares U.S.20200506ETF3.591.120.950.960.160.16
GPAQGordon Point20200506A194.90
GPCGenuine Part20200506A18.478.113.874.404.103.73
GPIGroup 1 Auto20200506A45.7312.174.872.076.9910.14
GPKGraphic Pack20200506A8.243.180.330.792.842.38
GPLGreat Panthe20200506A82.3954.9334.3335.5019.6719.66
GPMTGranite Poin20200506A31.1113.244.455.388.537.87
GPNGlobal Payme20200506A11.453.45-0.442.633.810.82
GPORGulfport Ene20200506A48.9022.3611.688.707.4913.60
GPREGreen Plains20200506A36.4411.091.562.629.398.49
GPRKGEOPARK LIMI20200506A56.8213.624.884.777.918.87
GPROGoPro, Inc.20200506A31.0614.154.024.138.6210.01
GPSThe Gap, Inc20200506A13.855.791.621.724.174.07
GPXGP Strategie20200506A82.6926.0433.9724.42-8.651.67
GQREFlexShares G20200506ETF18.275.054.714.300.340.74
GRAW.R. Grace &20200506A13.262.610.661.901.830.71
GRAFGraf Industr20200506A32.9929.3329.3329.330.000.00
GRBKGreen Brick20200506A63.1714.224.606.057.498.16
GRCThe Gorman-R20200506A67.4413.429.3210.294.043.13
GREKGlobal X MSC20200506ETF35.4910.357.057.463.312.90
GRESIQ ARB Globa20200506ETF46.9229.1928.3429.250.85-0.06
GRIDFirst Trust20200506ETF26.0023.9924.0424.02-0.05-0.03
GRIFGriffin Indu20200506A350.82130.02127.2299.715.4630.26
GRILMuscle Maker20200506A261.9290.7584.2985.571.735.50
GRINGrindrod Shi20200506A263.71120.49103.7896.4717.3924.04
GRMNGarmin Ltd20200506A8.093.080.170.302.912.79
GRNiPath Series20200506ETN179.2285.0685.0685.060.000.00
GRNBVanEck Vecto20200506ETF19.864.092.372.691.721.40
GRNQGreenpro Cap20200506A474.57362.76306.68321.2773.0744.14
GRNVGreenVision20200506A90.41
GROWUS Global In20200506A330.1781.5589.8773.141.628.54
GRPNGroupon, Inc20200506A88.6739.6217.8516.6421.4123.04
GRTSGritstone On20200506A170.6743.7519.8031.8120.3712.06
GRTXGalera Thera20200506A299.2489.8168.2072.142.3016.29
GRUAB Svensk Ek20200506ETN109.1122.3222.3222.320.000.00
GRUBGRUBHUB INC.20200506A8.862.190.851.041.331.15
GRWGGROW GENERAT20200506A83.4124.9714.1416.2310.048.75
GSGoldman Sach20200506A4.691.550.430.561.120.99
GSATGlobalstar,20200506A175.8571.1460.5768.7810.082.42
GSBGlobalSCAPE,20200506A94.3825.3519.8718.184.697.17
GSBCGreat Southe20200506A105.6426.9712.5814.5014.3412.52
GSCGS Connect S20200506ETN880.6578.7578.7578.750.000.00
GSEUGoldman Sach20200506ETF37.5510.4010.4010.400.000.00
GSEWGoldman Sach20200506ETF15.3610.649.5211.761.12-1.12
GSHDGoosehead In20200506A89.5420.9712.3213.127.857.85
GSIEGoldman Sach20200506ETF8.382.892.522.670.360.22
GSITGSI Technolo20200506A65.9619.7314.9016.053.653.69
GSJYGoldman Sach20200506ETF57.5125.4136.7725.41-11.380.00
GSKYGreenSky, In20200506A41.5315.310.883.4913.7011.86
GSLGlobal Ship20200506A127.9457.5037.1628.294.9528.65
GSLCGoldman Sach20200506ETF3.701.340.970.990.370.35
GSMFerroglobe P20200506A136.2741.6328.4313.768.8727.81
GSMGGlory Star N20200506A72.7223.8220.0919.374.104.77
GSPBarclays Ban20200506ETN202.5066.8668.1362.12-0.314.69
GSSGolden Star20200506A42.7819.104.655.5013.8013.61
GSSCGS ActiveBet20200506ETF27.709.829.259.150.580.67
GSSTGoldman Sach20200506ETF15.976.553.513.723.042.83
GSUMGridsum Hold20200506A109.1460.6554.2454.686.296.06
GSVGold Standar20200506A44.8133.6812.2225.107.748.50
GSYInvesco Ultr20200506ETF2.121.101.001.000.100.10
GTGoodyear Tir20200506A16.477.741.832.265.925.49
GTEGran Tierra20200506A23.9422.9421.0119.760.893.18
GTECGreenland Te20200506A1041.01253.16179.14156.1352.3497.48
GTESGates Indust20200506A42.3624.12-0.160.4525.2124.64
GTHXG1 Therapeut20200506A60.4719.9310.469.318.7710.68
GTIMGood Times R20200506A344.89173.68139.77136.9917.6936.14
GTIPGoldman Sach20200506ETF11.542.090.991.761.100.34
GTLSChart Indust20200506A35.639.855.156.014.613.85
GTNGray Televis20200506A18.517.533.663.903.863.64
GTN AAGray Televis20200506A871.21507.8165.2533.76168.15446.30
GTOInvesco Tota20200506ETF108.0121.8421.8421.840.000.00
GTSTriple-S Man20200506A40.676.113.253.932.812.18
GTTGTT Communic20200506A31.565.592.822.752.732.85
GTXGarrett Moti20200506A57.1617.899.8210.637.867.27
GTYGetty Realty20200506A108.3422.269.9512.797.049.39
GTYHGTY Technolo20200506A240.4673.5955.1267.469.635.98
GUDBSage ESG Int20200506ETF197.53
GULFWisdomTree20200506ETF281.9498.0694.6594.653.493.49
GUNRFlexShares G20200506ETF5.642.031.180.850.851.18
GUREGulf Resourc20200506A153.6662.9059.8659.863.023.02
GURUGlobal X Gur20200506ETF73.1017.3117.3417.17-0.020.14
GUSHDirexion Dai20200506ETF9.153.502.892.700.610.80
GVGoldfield Co20200506A110.2627.0611.5313.7214.9113.36
GVAGranite Cons20200506A26.855.62-0.221.015.294.60
GVALCambria Glob20200506ETF31.658.585.545.673.042.91
GVIiShares Inte20200506ETF10.293.022.632.610.400.41
GVIPGoldman Sach20200506ETF17.715.916.035.79-0.120.12
GVPGSE Systems,20200506A419.80139.27127.51127.5112.1512.15
GWBGreat Wester20200506A23.605.811.210.984.604.85
GWGHGWG Holdings20200506A541.17162.96158.71149.0116.2014.82
GWREGUIDEWIRE SO20200506A13.113.371.351.852.021.52
GWRSGlobal Water20200506A162.5688.2733.3334.7158.8555.94
GWWW.W. Grainge20200506A16.894.290.070.944.163.35
GWXSPDR S&P Int20200506ETF32.8710.599.009.261.591.33
GXCSPDR S&P Chi20200506ETF18.594.343.304.211.030.13
GXFGlobal X FTS20200506ETF93.7625.4917.4419.928.055.57
GXGGlobal X MSC20200506ETF324.9625.8828.9426.86-6.58-1.00
GXGXGX Acquisito20200506A104.9560.2562.8959.071.321.18
GXTGGlobal X The20200506ETF142.5628.1523.7828.154.360.00
GYLDArrow Dow Jo20200506ETF517.56152.29152.29152.290.000.00
GYROGyrodyne, LL20200506A1033.91649.43649.43649.430.000.00
HHyatt Hotels20200506A15.523.840.150.643.703.21
HAHawaiian Hol20200506A14.896.000.611.185.354.82
HACKETFMG Prime20200506ETF22.666.540.781.005.765.54
HAEHaemonetics20200506A22.914.594.741.49-0.223.08
HAFCHanmi Financ20200506A35.328.512.041.676.106.83
HAILSPDR S&P Ken20200506ETF34.1213.4515.2633.60-1.81-20.24
HAINHain Celesti20200506A16.135.170.11-0.243.435.39
HALHalliburton20200506A10.325.693.693.192.012.51
HALLHallmark Fin20200506A76.1845.5123.6223.3822.4722.62
HALOHalozyme The20200506A8.404.011.752.022.261.99
HAPVanEck Vecto20200506ETF36.773.083.083.080.000.00
HAPPHappiness Bi20200506A62.5326.7319.5422.394.084.32
HARPHarpoon Ther20200506A206.6937.2123.4723.727.6013.43
HASHasbro, Inc.20200506A9.193.100.851.142.251.96
HASIHANNON ARMST20200506A26.669.615.996.683.482.93
HAUZXtrackers In20200506ETF49.5718.2018.0918.080.110.12
HAWXiShares Curr20200506ETF43.2120.6220.5920.600.030.03
HAYNHaynes Inter20200506A63.6316.637.026.468.6710.18
HBANHuntington B20200506A12.416.100.600.465.425.65
HBBHamilton Bea20200506A241.6583.3263.9860.6516.0222.72
HBCPHome Bancorp20200506A504.6573.0758.6957.5911.0215.50
HBIHanesbrands,20200506A10.605.512.332.253.183.27
HBIOHarvard Bios20200506A94.5930.5018.0118.1411.8612.41
HBMHudbay Miner20200506A42.5116.297.206.818.869.48
HBMDHoward Banco20200506A132.7344.6930.3525.7816.0319.43
HBNCHorizon Banc20200506A50.6213.331.218.6410.854.67
HBPHuttig Build20200506A732.69321.10298.31291.8212.4928.94
HBTHBT Financia20200506A143.7758.1631.6231.8425.2626.57
HCAHCA Healthca20200506A9.042.280.570.931.701.34
HCACHennessy Cap20200506A103.4752.6461.7842.42-2.8110.20
HCAPHarvest Capi20200506A94.9316.3215.7615.760.560.56
HCATHealth Catal20200506A51.1919.7914.4016.634.783.16
HCCWarrior Met20200506A24.798.871.080.107.588.78
HCCHHL Acquisiti20200506A66.57
HCCIHeritage-Cry20200506A116.4541.6334.6333.567.138.08
HCCOHealthcare M20200506A302.21
HCFTHunt Compani20200506A174.7477.3588.5872.55-8.944.75
HCHCHC2 Holdings20200506A71.5526.3517.7113.258.3413.12
HCIHCI Group, I20200506A71.1518.9610.5911.717.727.26
HCKTHackett Grou20200506A63.4421.727.728.198.7813.47
HCRHi-Crush Inc20200506A135.3891.8778.8383.216.498.60
HCRBHartford Cor20200506ETF12.2637.8237.8237.820.000.00
HCSGHealthcare S20200506A17.5915.817.638.618.377.40
HDHome Depot,20200506A4.231.160.560.560.610.60
HDAWXtrackers MS20200506ETF349.7783.1783.1783.170.000.00
HDEFXtrackers MS20200506ETF41.3010.299.279.421.020.87
HDGProShares He20200506ETF26.507.242.477.244.780.00
HDGEAdvisorShare20200506ETF18.908.738.157.320.591.43
HDIVQraft AI-Enh20200506ETF36.2520.36-1.8618.2220.332.08
HDLBETRACS Month20200506ETN134.3345.1054.7240.15-9.724.96
HDMVFirst Trust20200506ETF36.967.917.547.630.360.28
HDSHD Supply Ho20200506A12.233.730.521.111.522.60
HDSNHudson Techn20200506A145.9843.3529.9129.0413.9114.62
HDViShares Core20200506ETF2.202.372.401.69-0.040.67
HEHawaiian Ele20200506A13.144.211.351.372.832.84
HEARTurtle Beach20200506A28.5911.922.074.688.097.25
HEBTHebron Techn20200506A120.4341.0130.5029.477.8011.52
HEDJWisdomTree E20200506ETF2.312.001.481.640.530.36
HEEMiShares Curr20200506ETF23.785.415.375.390.040.02
HEESH&E Equipmen20200506A39.4712.703.2010.745.441.92
HEFAiShares Curr20200506ETF3.981.720.560.901.160.82
HEI