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 Avg20200507A10.113.841.691.931.891.90
ETF_AvgVW ETF Avg20200507ETF2.904.513.843.940.590.57
ETN_AvgVW ETN Avg20200507ETN39.3811.376.896.484.134.80
AAgilent Tech20200507A5.062.260.710.811.541.45
AAAlcoa Corpor20200507A13.275.522.312.192.753.33
AAAUPerth Mint P20200507ETF5.972.262.121.920.140.34
AADRAdvisorShare20200507ETF112.8124.7321.3923.642.121.08
AALAmerican Air20200507A10.515.352.172.503.192.85
AAMCAltisource A20200507A646.33200.66185.77176.7517.1924.49
AAMEAtlantic Ame20200507A369.59160.54160.54160.540.000.00
AANAaron's, Inc20200507A31.228.163.043.264.384.90
AAOIApplied Opto20200507A15.846.72-0.49-0.336.077.05
AAONAaon Inc20200507A42.649.243.304.435.324.80
AAPADVANCE AUTO20200507A11.343.441.181.382.262.06
AAPLApple Inc.20200507A0.740.340.240.150.100.18
AATAMERICAN ASS20200507A22.606.972.723.194.123.79
AAUAlmaden Mine20200507A151.9255.9947.1041.1811.2014.91
AAWWAtlas Air Wo20200507A36.3613.124.505.278.087.86
AAXJiShares MSCI20200507ETF1.730.830.050.240.780.58
AAXNAxon Enterpr20200507A20.577.013.092.582.554.42
ABAllianceBern20200507A29.9513.134.386.654.606.46
ABBVABBVIE INC.20200507A1.841.310.980.600.330.72
ABCAmerisourceB20200507A11.444.521.311.201.143.35
ABCBAmeris Banco20200507A27.145.250.691.434.373.83
ABEOAbeona Thera20200507A45.5820.816.8710.8013.8910.02
ABEQAbsolute Cor20200507ETF31.1910.5710.4110.570.160.00
ABGAsbury Autom20200507A38.2413.503.676.055.417.42
ABIOARCA biophar20200507A398.0983.4978.6764.24-6.1219.05
ABMABM Industri20200507A17.714.761.691.683.063.08
ABMDAbiomed Inc20200507A13.624.300.571.453.732.85
ABRArbor Realty20200507A16.636.440.510.945.925.49
ABTAbbott Labor20200507A2.391.320.870.810.460.52
ABTXAllegiance B20200507A53.6614.7610.0110.314.384.52
ABUSArbutus Biop20200507A85.1547.4226.4527.707.7019.57
ACAssociated C20200507A351.5269.2749.4552.7814.1016.46
ACAArcosa, Inc.20200507A42.538.044.575.603.202.45
ACADAcadia Pharm20200507A14.857.281.475.202.222.09
ACAMAcamar Partn20200507A229.0474.2974.2974.290.000.00
ACBAurora Canna20200507A5.673.091.891.961.201.14
ACBIAtlantic Cap20200507A75.2716.246.387.288.208.96
ACCAmerican Cam20200507A13.512.15-3.06-3.505.195.66
ACCOAcco Brands20200507A24.396.872.081.864.655.01
ACELAccel Entert20200507A82.1732.6547.3535.52-15.41-2.85
ACERAcer Therape20200507A178.1261.9849.3742.806.6819.09
ACESALPS Clean E20200507ETF28.1350.863.934.4349.0648.57
ACGLArch Capital20200507A6.262.360.07-0.191.982.54
ACHCAcadia Healt20200507A16.2011.144.093.167.078.07
ACHVAchieve Life20200507A192.35107.0978.4570.4519.1736.36
ACIAAcacia Commu20200507A4.681.190.540.670.650.52
ACIOAptus Collar20200507ETF40.9315.1615.5415.86-0.38-0.70
ACIUAC Immune SA20200507A68.8345.006.4018.168.9326.09
ACIWACI Worldwid20200507A21.817.861.762.595.785.32
ACLSAxcelis Tech20200507A24.7315.980.076.165.889.75
ACMAecom20200507A9.082.220.980.671.251.55
ACMRACM Research20200507A34.5710.853.654.845.745.99
ACNAccenture PL20200507A4.271.840.760.961.080.88
ACNBACNB Corp20200507A265.0373.9043.3345.2430.8628.78
ACORAcorda Thera20200507A4.662.80-0.710.033.432.77
ACREAres Commerc20200507A42.1714.076.395.846.318.23
ACRSAclaris Ther20200507A148.37126.62134.30116.503.8110.09
ACRXAcelRx Pharm20200507A69.2127.2318.3216.097.1311.13
ACSGXtrackers MS20200507ETF52.2447.6943.0347.694.680.00
ACSIAmerican Cus20200507ETF18.4625.035.3635.64-0.90-10.72
ACSTAcasti Pharm20200507A58.9235.4127.0031.216.264.16
ACTAdvisorShare20200507ETF73.9413.836.566.607.277.26
ACTGAcacia Resea20200507A77.0716.5512.689.350.257.18
ACTTAct II Globa20200507A59.576.015.516.690.50-0.68
ACUAcme United20200507A221.7739.7438.2538.000.971.84
ACWFiShares Edge20200507ETF53.0418.048.378.509.679.53
ACWIiShares MSCI20200507ETF1.480.71-0.010.070.720.63
ACWViShares Edge20200507ETF5.191.081.261.12-0.18-0.04
ACWXiShares MSCI20200507ETF2.581.200.280.370.920.82
ACYAeroCentury20200507A344.7861.5267.0935.78-12.4025.42
ADBEAdobe Inc.20200507A4.141.180.950.820.230.35
ADCAgree Realty20200507A24.985.222.814.142.421.09
ADESAdvanced Emi20200507A51.4816.098.879.216.706.88
ADIAnalog Devic20200507A6.232.960.551.151.101.80
ADILAdial Pharma20200507A198.4081.2359.1566.9121.8614.11
ADMArcher Danie20200507A3.281.350.230.331.131.03
ADMAADMA Biologi20200507A36.9516.426.337.879.828.56
ADMEAptus Behavi20200507ETF22.056.425.175.861.260.57
ADMPAdamis Pharm20200507A100.9258.3041.7246.2111.7512.10
ADMSAdamas Pharm20200507A53.7122.259.5910.0112.3012.43
ADNTAdient plc O20200507A21.276.132.272.883.803.25
ADPAutomatic Da20200507A5.404.460.602.481.041.98
ADPTAdaptive Bio20200507A30.637.572.152.945.334.62
ADREInvesco BLDR20200507ETF25.8512.1312.6913.32-0.56-1.19
ADROAduro Biotec20200507A57.9617.195.815.6710.5411.53
ADSAlliance Dat20200507A19.037.212.252.724.754.50
ADSKAutodesk Inc20200507A9.552.760.811.041.921.72
ADSWAdvanced Dis20200507A3.221.120.270.470.850.65
ADTADT Inc.20200507A18.257.231.042.646.194.60
ADTNAdtran Inc20200507A38.3610.893.713.306.677.60
ADUSAddus HomeCa20200507A46.9210.444.676.205.324.24
ADVMAdverum Biot20200507A21.4811.825.665.346.096.51
ADXSAdvaxis, Inc20200507A86.3140.1135.0632.274.937.84
AEAdams Resour20200507A285.4459.7049.8451.6910.248.08
AEEAmeren Corpo20200507A6.511.850.760.971.100.88
AEGNAegion Corp20200507A57.4313.674.1912.667.020.98
AEHRAehr Test Sy20200507A414.69237.2720.33230.2576.144.59
AEISAdvanced Ene20200507A28.6417.032.816.804.0710.04
AELAmerican Equ20200507A29.3513.951.223.466.0710.15
AEMAgnico Eagle20200507A6.131.750.490.671.261.08
AEMDAETHLON MEDI20200507A116.4963.7751.5050.3312.0913.53
AEOAmerican Eag20200507A13.245.341.581.633.673.71
AEPAmerican Ele20200507A4.661.85-0.090.481.931.36
AERAercap Holdi20200507A15.383.730.511.523.222.21
AERIAerie Pharma20200507A27.0910.412.175.705.924.71
AESAES Corporat20200507A10.027.391.544.933.402.46
AESEAllied Espor20200507A242.0769.4556.0739.195.3029.77
AESRAnfield U.S.20200507ETF35.4117.5112.9613.494.414.03
AEYADDvantage T20200507A120.9347.1737.7538.838.058.37
AEYEAudioEye, In20200507A416.2081.6038.5758.1737.3723.51
AEZSAeterna Zent20200507A159.0878.3563.3153.517.8724.64
AFCAllied Capit20200507A54.4715.8714.2014.391.671.48
AFGAmerican Fin20200507A17.964.611.071.173.473.45
AFHAtlas Financ20200507A134.5052.3351.1846.23-1.976.02
AFIArmstrong Fl20200507A194.0495.4670.4565.4722.0430.02
AFIFAnfield Univ20200507ETF43.227.404.604.602.802.80
AFINAmerican Fin20200507A101.4544.3328.6331.858.1412.38
AFKVanEck Vecto20200507ETF53.1220.26-26.5914.4847.065.96
AFLAflac Inc.20200507A3.951.410.460.810.950.61
AFLGFirst Trust20200507ETF20.0919.76-28.36-28.3648.2148.21
AFMCFirst Trust20200507ETF29.4643.8842.9442.940.950.95
AFMDAffimed N.V.20200507A45.5125.509.3213.648.5611.86
AFSMFirst Trust20200507ETF37.67
AFTYPacer CSOP F20200507ETF31.517.2512.4312.43-5.18-5.18
AFYAAfya Limited20200507A70.3325.4919.1721.975.703.52
AGFIRST MAJEST20200507A12.175.091.551.673.533.41
AGBAAGBA Acquisi20200507A87.2149.2649.2649.260.000.00
AGCOAGCO Corpora20200507A14.003.180.991.092.192.09
AGEAgeX Therape20200507A281.4691.5596.1068.88-2.4622.46
AGENAgenus Inc.20200507A41.4417.794.627.4612.0810.32
AGFSAgroFresh So20200507A134.70110.3792.1592.4019.2118.84
AGGiShares Core20200507ETF0.880.920.450.460.470.46
AGGPIQ Enhanced20200507ETF19.856.695.405.601.291.09
AGGYWisdomTree Y20200507ETF5.372.462.261.080.201.38
AGIAlamos Gold20200507A12.137.051.452.375.614.70
AGIOAgios Pharma20200507A22.367.471.982.525.515.01
AGLEAeglea BioTh20200507A78.4122.63-2.492.1520.6120.53
AGMFederal Agri20200507A70.5617.198.478.617.608.59
AGMHAGM Group Ho20200507A140.3131.0530.8230.820.260.26
AGNAllergan plc20200507A1.540.510.180.310.330.19
AGNCAGNC Investm20200507A8.024.200.940.973.233.23
AGNDWisdomTree T20200507ETF201.1162.1162.1162.110.000.00
AGOAssured Guar20200507A16.863.951.001.082.942.87
AGRAvangrid, In20200507A11.612.880.731.102.151.78
AGROADECOAGRO S.20200507A38.3221.0229.9416.73-8.944.29
AGRXAgile Therap20200507A48.6436.9717.6225.7318.8711.39
AGSPlayAGS, Inc20200507A93.8930.6414.8814.0113.1716.68
AGTiShares MSCI20200507ETF40.0414.0713.5013.500.560.56
AGTCApplied Gene20200507A54.5117.742.912.7410.9914.96
AGXArgan, Inc20200507A46.438.91-0.300.828.938.08
AGYSAgilysys, In20200507A39.7713.484.865.598.878.15
AGZiShares Agen20200507ETF7.514.224.864.72-0.65-0.50
AGZDWisdomTree T20200507ETF73.9139.3239.3239.320.000.00
AHCA.H. Belo Co20200507A98.23151.09115.46110.5343.3943.15
AHCOAdaptHealth20200507A90.70116.9117.191.954.00107.17
AHHArmada Hoffl20200507A27.608.021.462.726.485.30
AHPIAllied Healt20200507A88.9645.0616.5211.597.3532.90
AHTAshford Hosp20200507A26.2921.177.168.7910.4612.40
AIArlington As20200507A43.0918.182.051.6416.0216.54
AIAiShares Asia20200507ETF20.574.444.374.230.070.21
AIEQAI Powered E20200507ETF44.1421.4817.6512.233.869.31
AIGAmerican Int20200507A5.292.210.240.401.971.81
AIHSSenmiao Tech20200507A342.88121.9177.0567.9536.2954.09
AIIQAI Powered I20200507ETF61.4610.6716.1816.18-5.52-5.52
AIKIAIkido Pharm20200507A72.2838.1126.5629.545.548.53
AIMAIM ImmunoTe20200507A61.7822.9317.3114.824.248.08
AIMCAltra Indust20200507A26.386.902.363.512.003.35
AIMTAimmune Ther20200507A19.179.402.453.784.425.62
AINAlbany Inter20200507A32.746.132.402.473.713.67
AINCAshford Inc.20200507A234.1367.9036.7936.5431.3831.82
AINVApollo Inves20200507A25.7011.035.484.743.246.28
AIQGlobal X Fut20200507ETF47.5116.3716.2816.130.090.24
AIRAAR Corp.20200507A31.018.033.683.924.274.12
AIRGAirgain, Inc20200507A134.1621.6013.1615.516.946.11
AIRIAir Industri20200507A205.8670.3242.6558.6417.4811.66
AIRRFirst Trust20200507ETF23.936.726.666.650.060.07
AIRTAir T Inc20200507A1017.25178.53103.9685.6187.0095.08
AITApplied Indu20200507A27.366.551.292.264.144.29
AIVApartment In20200507A15.013.850.932.352.841.51
AIZAssurant, In20200507A14.603.510.871.252.632.26
AJGArthur J. Ga20200507A9.152.091.060.930.971.16
AJRDAerojet Rock20200507A16.112.692.022.310.660.38
AJXGreat Ajax C20200507A43.2210.153.303.516.426.64
AKAMAkamai Techn20200507A5.553.171.721.941.451.23
AKBAAkebia Thera20200507A13.985.490.561.354.824.14
AKCAAkcea Therap20200507A45.6716.105.415.808.1410.27
AKERAkers Biosci20200507A71.2519.1011.5113.526.905.58
AKRAcadia Realt20200507A25.356.181.953.094.083.09
AKROAkero Therap20200507A135.9227.5119.6418.555.028.97
AKRXAkorn, Inc.20200507A26.6220.429.9014.546.535.86
AKTSAKOUSTIS TEC20200507A26.5912.086.225.895.866.19
ALAir Lease Co20200507A21.905.751.201.174.534.60
ALACAlberton Acq20200507A93.9046.2646.2646.260.000.00
ALBAlbemarle Co20200507A17.615.124.034.871.010.25
ALBOAlbireo Phar20200507A125.8138.4222.7721.9311.2716.47
ALCAlcon Inc. O20200507A10.106.295.485.540.820.75
ALCOAlico Inc20200507A309.0447.5327.4222.7421.1524.88
ALDXAldeyra Ther20200507A78.8029.1714.7316.1412.8213.03
ALEALLETE, Inc.20200507A18.355.530.791.004.174.54
ALECAlector, Inc20200507A67.0113.446.085.686.997.76
ALEXAlexander &20200507A40.238.984.517.764.261.22
ALFAAlphaClone A20200507ETF62.0553.5919.2653.590.000.00
ALGAlamo Group,20200507A141.0628.7915.0716.4610.2412.32
ALGNAlign Techno20200507A15.614.651.591.613.063.05
ALGTAllegiant Tr20200507A35.488.693.684.614.894.07
ALIMAlimera Scie20200507A306.2082.5279.0876.01-3.806.41
ALJJALJ Regional20200507A358.1172.0832.1432.1540.0140.00
ALKAlaska Air G20200507A12.544.261.951.882.312.39
ALKSAlkermes Inc20200507A10.263.960.300.063.663.90
ALLThe Allstate20200507A5.961.970.650.701.311.28
ALLEAllegion Pub20200507A14.522.981.040.911.872.07
ALLKAllakos Inc.20200507A78.5217.057.697.058.6010.01
ALLOAllogene The20200507A40.088.454.424.413.884.04
ALLTAllot Ltd. O20200507A30.6711.273.012.847.938.48
ALLYAlly Financi20200507A6.932.791.861.460.931.33
ALNAAllena Pharm20200507A91.0937.0832.6227.783.729.29
ALNYAlnylam Phar20200507A23.375.242.042.553.142.69
ALOAlio Gold In20200507A81.0928.7225.1422.243.376.46
ALOTAstroNova, I20200507A321.3566.4852.7050.9211.7515.59
ALPNAlpine Immun20200507A660.39176.03181.92161.543.2414.54
ALRMAlarm.com Ho20200507A23.565.953.513.942.352.01
ALRNAileron Ther20200507A185.0498.2188.4574.42-4.8022.68
ALRSAlerus Finan20200507A289.4757.9754.1549.094.438.93
ALSKAlaska Commu20200507A76.4033.0716.1613.1018.6020.05
ALSNALLISON TRAN20200507A8.141.700.360.471.341.23
ALTAltimmune, I20200507A37.3914.625.946.267.318.36
ALTGAlta Equipme20200507A157.3038.5732.6836.505.052.13
ALTMAltus Midstr20200507A104.9975.7358.6458.378.0217.22
ALTRAltair Engin20200507A30.0612.2410.139.681.952.58
ALTSProShares Mo20200507ETF63.9527.4720.5822.926.894.55
ALTYGlobal X Sup20200507ETF55.72351.9533.9373.67384.39336.30
ALUSAlussa Energ20200507A81.04
ALVAutoliv, Inc20200507A11.352.751.481.221.271.52
ALXAlexander's20200507A109.0124.0718.3121.372.731.90
ALXNAlexion Phar20200507A7.372.330.810.971.041.37
ALYAAlithya Grou20200507A275.7569.06-34.29-42.78103.64112.43
AMAntero Midst20200507A24.709.366.185.913.163.44
AMAGAMAG Pharmac20200507A21.407.222.231.914.215.30
AMALAmalgamated20200507A177.0335.1026.5527.154.927.98
AMATApplied Mate20200507A2.671.691.591.330.110.36
AMBAAmbarella, I20200507A26.478.683.674.865.013.84
AMBCAmbac Financ20200507A23.454.54-0.70-0.355.254.89
AMCAMC ENTERTAI20200507A25.6715.119.088.674.666.43
AMCAiShares Russ20200507ETF26.4510.0410.0410.040.000.00
AMCIAMCI Acquisi20200507A29.47
AMCRAmcor plc Or20200507A12.024.121.121.242.992.88
AMCXAMC Networks20200507A21.0414.370.05-1.376.2615.39
AMDAdvanced Mic20200507A1.930.970.250.150.720.82
AMEAmetek, Inc.20200507A7.702.590.650.881.221.71
AMEDAmedisys Inc20200507A55.1812.375.717.165.624.97
AMEHApollo Medic20200507A249.0246.8631.8632.6711.2114.28
AMGAffiliated M20200507A20.455.232.052.473.092.76
AMGNAmgen Inc20200507A4.932.830.800.992.031.84
AMHAMERICAN HOM20200507A6.962.050.700.721.341.33
AMHCAmplitude He20200507A278.49139.25139.25139.250.000.00
AMJJP Morgan Al20200507ETN8.024.951.502.062.632.89
AMKAssetMark Fi20200507A124.0224.347.3310.6710.2013.65
AMKRAmkor Techno20200507A11.014.11-0.69-0.414.814.52
AMLPAlerian MLP20200507ETF21.048.903.865.665.053.24
AMNAMN Healthca20200507A24.375.951.87-0.283.856.23
AMNBAmerican Nat20200507A474.5497.4686.6672.898.2924.65
AMOMQraft AI-Enh20200507ETF37.167.947.777.770.170.17
AMOTAllied Motio20200507A144.9437.5924.4721.466.5016.01
AMPAmeriprise F20200507A21.086.383.283.932.752.44
AMPEAmpio Pharma20200507A105.0064.9460.2757.064.927.89
AMPHAmphastar Ph20200507A17.298.974.924.764.024.20
AMPYAmplify Ener20200507A109.2246.1725.0511.4814.2734.52
AMRBAmerican Riv20200507A1130.83358.53358.88353.070.005.27
AMRCAmeresco, In20200507A23.268.857.338.101.470.76
AMRHAmeri Holdin20200507A170.67101.7840.3348.2962.8754.16
AMRKA-Mark Preci20200507A371.0073.3925.9030.9040.5142.86
AMRSAmyris Inc.20200507A40.6317.863.103.0013.2814.84
AMRXAmneal Pharm20200507A28.8610.812.693.838.096.89
AMSAmerican Sha20200507A239.4152.6526.8826.8826.1426.14
AMSCAmerican Sup20200507A43.1511.593.243.708.247.89
AMSFAMERISAFE, I20200507A54.949.843.984.335.375.51
AMSW AAAmerican Sof20200507A30.907.170.792.165.165.00
AMTAmerican Tow20200507A6.771.990.480.921.511.07
AMTBAmerant Banc20200507A272.1367.2734.9538.798.0726.92
AMTB BBAmerant Banc20200507A634.34248.64205.72220.6434.8828.53
AMTDTD Ameritrad20200507A3.212.101.361.210.740.89
AMTXAemetis, Inc20200507A185.52116.27103.66100.0114.0216.44
AMUETRACS Aleri20200507ETN48.3820.31-24.93-22.1242.0842.33
AMUBETRACS Aleri20200507ETN41.0413.7516.2113.79-2.46-0.04
AMWDAmerican Woo20200507A67.9911.795.286.675.485.12
AMZAInfraCap MLP20200507ETF75.2214.1911.9312.211.881.98
AMZNAmazon.Com I20200507A6.762.471.171.591.310.87
ANAutoNation,20200507A19.655.052.362.381.972.66
ANABAnaptysBio,20200507A46.6016.294.886.424.879.80
ANATAmerican Nat20200507A133.4325.6320.4820.224.185.41
ANDAAndina Acqui20200507A39.37
ANDEAndersons In20200507A29.2511.970.133.9211.418.08
ANETArista Netwo20200507A10.703.560.682.131.831.43
ANFAbercrombie20200507A11.364.721.341.423.393.30
ANGIANGI Homeser20200507A15.1312.034.363.947.348.11
ANGLVanEck Vecto20200507ETF13.141.946.408.50-4.46-6.56
ANGOAngioDynamic20200507A31.8216.580.600.475.4915.62
ANHAnworth Mort20200507A77.0828.2221.1515.966.3512.26
ANIKAnika Therap20200507A60.6315.536.218.248.427.30
ANIPANI Pharmace20200507A107.4526.8614.1913.6911.4613.17
ANIXAnixa Biosci20200507A83.7651.0130.8927.179.4023.69
ANSSAnsys Inc20200507A21.855.792.693.473.022.30
ANTMANTHEM, INC.20200507A9.082.080.260.431.821.65
ANVSAnnovis Bio,20200507A184.7148.1822.1521.9926.8726.21
ANYSphere 3D Co20200507A198.4566.5854.3546.0410.8820.52
AOAiShares Core20200507ETF17.725.454.734.820.720.63
AOBCAmerican Out20200507A13.965.051.160.793.864.25
AOKiShares Core20200507ETF15.726.805.376.061.430.74
AOMiShares Core20200507ETF10.573.984.154.05-0.17-0.07
AONAon plc Clas20200507A8.832.440.330.442.112.00
AORiShares Core20200507ETF12.143.012.282.470.730.54
AOSA.O. Smith C20200507A5.663.620.851.062.772.56
AOSLAlpha and Om20200507A42.5119.147.427.3911.7011.85
APAmpco-Pittsb20200507A108.6489.2945.6148.2847.6242.02
APAApache Corpo20200507A10.215.001.851.793.103.22
APAMARTISAN PART20200507A16.083.441.360.741.662.69
APDAir Products20200507A7.661.870.370.451.451.43
APDNApplied DNA20200507A45.0518.869.016.488.5012.40
APEIAmerican Pub20200507A72.0416.006.126.629.559.38
APENApollo Endos20200507A996.21243.50230.64212.79-0.9829.68
APEXApex Global20200507A192.1092.7660.8458.6232.6734.17
APHAmphenol Cor20200507A7.352.331.591.190.741.14
APHAAphria Inc.20200507A27.0211.946.626.215.305.72
APLEApple Hospit20200507A12.684.772.852.961.891.81
APLSApellis Phar20200507A12.676.082.703.873.322.22
APLTApplied Ther20200507A99.6922.0811.7812.439.469.68
APMAptorum Grou20200507A423.60137.20120.99120.9916.4416.44
APOApollo Globa20200507A10.743.050.961.462.081.59
APOGApogee Enter20200507A28.796.762.493.494.243.26
APPFAppFolio, In20200507A40.8810.004.454.524.805.47
APPNAppian Corpo20200507A21.826.850.66-0.056.156.91
APPSDigital Turb20200507A18.808.990.312.527.906.46
APREAprea Therap20200507A233.7940.7235.6034.581.815.37
APRNBlue Apron H20200507A39.8513.968.9210.834.283.13
APTAlpha Pro Te20200507A35.3513.809.508.702.765.09
APTOAptose Biosc20200507A26.518.743.514.234.454.50
APTSPreferred Ap20200507A31.049.264.365.834.823.43
APTVAptiv PLC20200507A12.274.632.743.151.891.48
APTXAptinyx Inc.20200507A98.9638.9030.2030.755.328.13
APVOAptevo Thera20200507A131.0356.1245.2246.046.1110.04
APWCAsia Pacific20200507A233.8846.6644.9543.460.003.17
APXTApex Technol20200507A157.9342.1847.2515.09-0.9227.08
APYApergy Corpo20200507A21.0214.9310.2911.374.613.56
APYXApyx Medical20200507A75.0644.4221.8317.3225.1528.69
AQBAquaBounty T20200507A112.7843.8726.1522.3617.5921.56
AQMSAqua Metals,20200507A205.1678.1670.6270.488.027.82
AQNAlgonquin Po20200507A8.273.521.291.462.232.07
AQSTAquestive Th20200507A45.7014.336.526.797.467.53
AQUAEvoqua Water20200507A27.719.628.297.141.342.49
ARANTERO RESOU20200507A33.4013.694.595.589.048.11
ARAAmerican Ren20200507A121.4731.6522.2314.625.1717.05
ARAVAravive, Inc20200507A105.4029.7122.0327.416.372.26
ARAYAccuray Inco20200507A49.8524.0213.408.3710.6015.72
ARCARC Document20200507A161.0545.1429.3634.0110.7211.14
ARCBArcBest Corp20200507A32.645.931.281.464.574.46
ARCCAres Capital20200507A8.434.532.111.912.412.63
ARCEArco Platfor20200507A82.518.685.524.802.903.89
ARCHArch Coal, I20200507A45.4713.534.215.378.438.16
ARCMArrow Reserv20200507ETF88.5443.7043.7043.700.000.00
ARCOARCOS DORADO20200507A34.4613.055.376.057.577.00
ARCTArcturus The20200507A62.5623.748.6113.1912.4210.54
ARDArdagh Group20200507A55.9614.809.427.604.147.18
ARDSAridis Pharm20200507A572.90119.8052.1960.1856.1860.27
ARDXArdelyx, Inc20200507A23.4114.766.346.118.528.76
AREAlexandria R20200507A12.353.340.741.302.082.04
ARECAMERICAN RES20200507A284.81108.0391.1796.2313.6712.03
ARESAres Managem20200507A15.384.02-0.720.154.613.87
ARGOArgo Group I20200507A48.0112.364.536.027.446.34
ARGTGlobal X MSC20200507ETF39.8813.2210.2011.332.871.89
ARIAPOLLO COMME20200507A27.489.244.534.774.694.48
ARKFARK Fintech20200507ETF13.043.813.203.450.610.35
ARKGARK Genomic20200507ETF19.168.508.358.780.16-0.28
ARKKARK Innovati20200507ETF13.954.003.423.480.540.52
ARKQARK Autonomo20200507ETF33.6812.049.4610.822.581.22
ARKRArk Restaura20200507A445.07118.0671.9576.9556.5441.66
ARKWARK Next Gen20200507ETF12.675.163.273.651.881.50
ARLAmerican Rea20200507A956.21198.49167.71155.2832.3645.17
ARLOArlo Technol20200507A41.4017.0610.3310.766.626.30
ARLPAlliance Res20200507A59.9820.7112.1711.707.909.02
ARMKARAMARK20200507A11.378.165.806.162.302.02
ARMPArmata Pharm20200507A423.46166.259.2516.41163.33152.25
ARMRArmor US Equ20200507ETF30.397.055.796.331.260.72
ARNAArena Pharma20200507A37.767.823.024.324.673.50
ARNCArconic Corp20200507A14.966.54-0.57-0.327.046.86
AROCArchrock Inc20200507A23.4813.336.766.386.556.97
AROWArrow Financ20200507A126.5230.8114.9215.3915.0815.49
ARPOAerpio Pharm20200507A132.2567.5861.1752.903.4414.58
ARQTArcutis Biot20200507A306.4277.2867.8268.7310.108.65
ARRARMOUR Resid20200507A13.8925.817.198.8818.9217.22
ARTLArtelo Biosc20200507A423.44117.0182.5781.1631.1236.10
ARTN AAArtesian Res20200507A83.1626.2020.2220.435.275.77
ARTWArts-Way Man20200507A292.05233.72224.53224.539.419.41
ARVNArvinas, Inc20200507A60.669.814.704.904.474.92
ARWArrow Electr20200507A13.284.532.512.611.851.92
ARWRArrowhead Re20200507A19.195.312.031.942.593.37
ARYAARYA Science20200507A254.8542.8942.5442.540.350.35
ASBAssociated B20200507A8.813.200.801.242.401.95
ASCARDMORE SHIP20200507A32.1510.294.36-0.175.2210.44
ASEAGlobal X FTS20200507ETF109.4017.5710.8510.676.716.89
ASETFlexShares R20200507ETF20.3312.7212.7012.700.030.03
ASFIAsta Funding20200507A60.5722.5622.5622.560.000.00
ASGNASGN Incorpo20200507A24.114.081.650.822.263.26
ASHAshland Glob20200507A14.835.331.011.872.163.45
ASHRXtrackers Ha20200507ETF3.631.300.630.760.680.52
ASHSXtrackers Ha20200507ETF25.459.278.288.280.990.99
ASHXXtrackers MS20200507ETF89.61
ASIXAdvanSix Inc20200507A42.307.921.482.006.395.92
ASMAvino Silver20200507A123.5054.4545.0944.259.6310.24
ASMBAssembly Bio20200507A65.1424.774.9713.697.0010.85
ASNAAscena Retai20200507A138.6249.2927.0915.3022.4834.02
ASPNAspen Aeroge20200507A93.3030.2122.5322.016.738.20
ASPSAltisource P20200507A93.5729.1728.1322.230.496.93
ASPUASPEN GROUP,20200507A44.6512.076.896.924.915.15
ASRTAssertio The20200507A143.2551.9445.5340.485.9411.45
ASRVAmeriServ Fi20200507A410.7369.0151.9090.2022.24-21.23
ASTCAstrotech Co20200507A108.1361.0331.2350.9912.4810.06
ASTEAstec Indust20200507A54.429.491.843.437.356.07
ASURAsure Softwa20200507A81.0424.5912.0414.408.5510.18
ASYSAmtech Syste20200507A63.4224.9212.008.908.2516.02
ATAtlantic Pow20200507A54.8821.8518.5514.702.897.15
ATCOAtlas Corp.20200507A32.0613.418.5611.063.802.34
ATCXAtlas Techni20200507A658.77201.13219.30177.91-0.2222.99
ATECAlphatec Hol20200507A55.6629.727.2617.7911.4412.01
ATENA10 NETWORKS20200507A27.577.861.832.765.525.10
ATEST CCTest Symbol20200507A26.577.917.867.850.050.06
ATEST GGTEST SYMBOL20200507A29.817.997.977.950.020.04
ATEXAnterix Inc.20200507A64.8915.133.354.7511.7510.47
ATGEAdtalem Glob20200507A33.554.891.951.962.932.93
ATHAthene Holdi20200507A15.913.842.392.731.421.10
ATHXAthersys, In20200507A39.5017.297.035.5910.2011.71
ATIAllegheny Te20200507A18.036.722.571.753.834.97
ATIFATIF Holding20200507A190.4160.3436.5333.7820.2526.59
ATKRAtkore Inter20200507A22.476.780.812.594.564.17
ATLCAtlanticus H20200507A305.3190.1281.9579.526.6910.58
ATLOAMES Nationa20200507A195.8144.7919.2919.3623.7925.47
ATMPiPath Select20200507ETF24.238.558.198.330.140.22
ATNIATN Internat20200507A182.4727.0417.4319.078.048.01
ATNMActinium Pha20200507A34.4930.7326.5322.252.288.64
ATNXAthenex, Inc20200507A28.4415.812.739.536.966.29
ATOAtmos Energy20200507A16.043.180.811.112.332.08
ATOMAtomera Inco20200507A171.7777.8328.8612.9117.8262.49
ATOSAtossa Thera20200507A130.31163.9440.56117.72100.7647.71
ATRAptarGroup,20200507A15.343.521.642.011.811.52
ATRAAtara Biothe20200507A37.968.303.353.834.754.47
ATRCAtriCure, In20200507A24.008.171.30-2.436.9010.66
ATRIAtrion Corp20200507A
ATROAstronics Co20200507A44.0014.403.485.909.978.53
ATRSAntares Phar20200507A37.5515.883.905.0011.8410.82
ATSGAir Transpor20200507A16.586.080.132.903.873.18
ATTOAtento S.A.20200507A250.4174.6068.3472.001.452.54
ATUSAltice USA,20200507A5.212.260.590.121.662.14
ATVIActivision B20200507A3.211.712.661.25-0.950.46
ATXIAvenue Thera20200507A144.2751.5425.4729.4821.1822.10
AUBAtlantic Uni20200507A21.257.352.393.642.483.69
AUBNAuburn Natio20200507A550.16238.03243.23224.110.0013.88
AUDCAudioCodes L20200507A23.347.053.083.273.973.78
AUGAuryn Resour20200507A144.6046.9638.3736.638.2310.34
AUMNGolden Miner20200507A84.9758.7043.7447.6210.4911.04
AUPHAurinia Phar20200507A13.045.012.852.572.132.45
AUSFGlobal X Ada20200507ETF34.2411.9311.9411.93-0.020.00
AUTOAutoWeb, Inc20200507A282.06154.9888.5688.3418.5765.17
AUYYamana Gold,20200507A20.018.112.392.845.715.26
AVAAvista Corpo20200507A16.014.301.621.432.612.87
AVAVAeroVironmen20200507A36.1715.486.3512.103.493.38
AVBAvalonBay Co20200507A19.525.482.803.262.472.20
AVCOAvalon Globo20200507A116.8741.2131.7229.563.0711.54
AVCTAmerican Vir20200507A89.0145.6139.3938.134.887.49
AVDAmerican Van20200507A44.128.27-0.770.877.457.40
AVDEAvantis Inte20200507ETF31.8912.1812.5712.20-0.39-0.03
AVDVAvantis Inte20200507ETF29.208.297.728.160.570.13
AVEMAvantis Emer20200507ETF14.407.550.290.656.966.91
AVEOAVEO Pharmac20200507A66.9016.897.728.907.047.98
AVGOBroadcom Inc20200507A5.862.580.500.632.081.95
AVGRAvinger, Inc20200507A79.0037.3926.8330.108.357.29
AVIDAvid Technol20200507A29.3240.9130.9637.6810.073.27
AVLRAvalara, Inc20200507A27.356.353.414.241.942.11
AVNSAvanos Medic20200507A30.077.002.433.373.473.63
AVNWAviat Networ20200507A461.53153.14152.94147.413.555.74
AVROAVROBIO, Inc20200507A109.4341.6517.7915.4124.5627.82
AVTAvnet, Inc.20200507A10.175.500.471.415.114.17
AVTRAvantor, Inc20200507A13.305.271.402.553.862.72
AVUSAvantis U.S.20200507ETF14.105.395.065.150.320.23
AVUVAvantis U.S.20200507ETF35.5122.7720.3420.362.442.43
AVXLAnavex Life20200507A41.8063.492.6014.5112.8047.75
AVYAvery Dennis20200507A14.173.251.231.112.012.14
AVYAAvaya Holdin20200507A14.633.980.291.893.682.09
AWAYETFMG Travel20200507ETF77.4025.9417.5621.327.384.58
AWIArmstrong Wo20200507A18.493.871.191.532.672.34
AWKAmerican Wat20200507A11.583.570.11-0.213.313.78
AWRAmerican Sta20200507A19.245.501.431.843.993.66
AWREAware Inc20200507A128.5981.6680.6976.871.054.76
AWTMAware Ultra-20200507ETF26.8850.1450.1450.140.000.00
AWXAvalon Holdi20200507A386.8084.8489.9480.87-4.093.90
AXAxos Financi20200507A28.338.261.411.686.616.59
AXASAbraxas Petr20200507A32.6824.8922.1222.401.112.49
AXDXAccelerate D20200507A37.7912.141.261.827.9410.25
AXEAnixter Inte20200507A11.362.620.711.271.911.35
AXGNAxogen, Inc.20200507A61.5418.1710.8710.174.718.01
AXGTAxovant Gene20200507A99.9833.228.6016.4423.7516.90
AXJLWisdomTree A20200507ETF52.9636.4436.4436.440.000.00
AXLAmerican Axl20200507A24.8810.15-1.100.0011.0610.16
AXLAAxcella Heal20200507A111.2957.2748.4440.545.1116.63
AXNXAxonics Modu20200507A38.2517.937.3311.7910.776.22
AXPAmerican Exp20200507A3.541.000.560.580.440.42
AXRAMREP Corpor20200507A624.92237.47251.51251.51-13.79-13.79
AXSAxis Capital20200507A11.472.140.320.451.821.69
AXSMAxsome Thera20200507A25.228.312.065.264.103.06
AXTAAxalta Coati20200507A9.532.650.560.552.092.10
AXTIAXT Inc20200507A44.7419.165.0112.5512.046.62
AXUAlexco Resou20200507A59.1229.4120.6613.288.9216.21
AYAtlantica Yi20200507A25.347.763.844.423.753.34
AYIAcuity Brand20200507A19.626.541.802.583.303.96
AYTUAytu BioScie20200507A69.6628.0821.6719.155.998.93
AYXAlteryx, Inc20200507A13.974.941.643.203.251.74
AZOAutoZone, In20200507A23.015.462.713.092.522.18
AZPNAspen Techno20200507A19.604.631.201.703.412.93
AZREAzure Power20200507A299.3484.8856.5685.520.45-0.66
AZRXAzurRx BioPh20200507A148.1567.2149.7047.7917.1519.56
AZZAZZ Inc.20200507A31.346.132.443.592.342.54
BBarnes Group20200507A34.778.253.834.474.093.77
BABoeing Compa20200507A4.421.460.630.830.830.63
BABInvesco Taxa20200507ETF19.497.445.325.802.111.64
BACBank of Amer20200507A4.341.911.070.970.840.94
BAHBooz Allen H20200507A8.632.440.470.381.462.05
BALiPath Series20200507ETN172.7872.8722.9771.83-8.100.56
BAMBrookfield A20200507A4.711.830.890.790.941.04
BANCBanc of Cali20200507A28.585.801.051.274.754.53
BANDBandwidth In20200507A23.276.421.612.173.564.24
BANFBancfirst Co20200507A51.0711.415.847.075.194.34
BANRBanner Corp.20200507A40.5314.968.7110.304.694.65
BANXStoneCastle20200507A264.8787.8855.6451.6435.2536.49
BAPCredicorp LT20200507A21.564.231.411.832.722.40
BAPRInnovator S&20200507ETF41.515.913.633.552.292.36
BASIBioanalytica20200507A266.6689.3885.4185.066.554.42
BATLBattalion Oi20200507A298.5342.4915.2715.2727.6027.60
BATR AALiberty Medi20200507A70.0223.4711.5710.648.8712.86
BATR KKLiberty Medi20200507A68.1221.689.1011.3811.0310.33
BATTAmplify Adva20200507ETF61.2112.0012.0011.950.000.05
BAUGInnovator S&20200507ETF68.1215.7822.2622.39-6.47-6.61
BAXBaxter Inter20200507A5.121.490.790.830.700.66
BBBlackBerry L20200507A21.598.483.063.715.424.76
BBAXJPMorgan Bet20200507ETF16.294.243.093.271.160.98
BBBYBed Bath & B20200507A17.357.582.512.625.074.97
BBCVirtus LifeS20200507ETF76.3131.6918.0321.3213.3310.39
BBCAJPMorgan Bet20200507ETF13.774.503.273.331.231.17
BBCPConcrete Pum20200507A125.2746.5033.4933.2213.4713.48
BBDCBarings BDC,20200507A41.937.970.700.667.057.30
BBEUJPMorgan Bet20200507ETF7.771.631.631.490.010.13
BBGIBeasley Broa20200507A231.4260.3367.7860.52-6.69-0.19
BBHVanEck Vecto20200507ETF8.297.295.307.061.090.23
BBIBrickell Bio20200507A187.7077.5561.4645.876.3731.31
BBINJPMorgan Bet20200507ETF18.8111.1911.1911.190.000.00
BBIOBridgeBio Ph20200507A59.4514.398.658.925.715.49
BBJPJPMorgan Bet20200507ETF8.792.862.502.840.350.02
BBPVirtus LifeS20200507ETF34.4621.8725.3620.35-4.011.52
BBQBBQ Holdings20200507A297.0928.9127.1927.461.571.46
BBREJPMorgan Bet20200507ETF8.824.13-0.650.454.673.68
BBSAJPMorgan Bet20200507ETF40.607.917.577.480.340.44
BBSIBarrett Busi20200507A98.9831.5220.7418.675.4912.80
BBUBrookfield B20200507A66.3323.5714.9016.318.027.27
BBUSJPMorgan Bet20200507ETF4.001.531.221.350.310.18
BBWBuild-A-Bear20200507A73.2043.2118.727.3910.0635.53
BBXBBX Capital20200507A72.5934.8419.4717.5315.5217.52
BBYBest Buy Com20200507A7.142.941.591.371.331.57
BCBrunswick Co20200507A18.264.461.522.332.112.13
BCBPBCB Bancorp20200507A51.7411.771.173.3310.288.46
BCCBoise Cascad20200507A26.756.982.052.313.654.66
BCDAberdeen Sta20200507ETF74.3451.4738.4132.9413.2018.67
BCDABioCardia, I20200507A966.65230.4599.68144.84129.7586.50
BCEBCE, Inc.20200507A3.371.371.190.860.180.51
BCEIBONANZA CREE20200507A46.619.822.793.276.216.54
BCELAtreca, Inc.20200507A141.1535.8518.2618.8914.0216.90
BCIAberdeen Sta20200507ETF51.1417.3010.2212.506.214.80
BCLIBrainstorm C20200507A87.5923.5321.5223.37-0.820.29
BCMiPath Pure B20200507ETN120.05
BCMLBayCom Corp20200507A83.0430.9923.8128.230.172.74
BCOThe Brink's20200507A17.365.402.993.572.401.83
BCOMB Communicat20200507A202.20184.75179.61184.872.29-0.30
BCORBlucora, Inc20200507A25.8013.692.572.6411.1411.23
BCOVBrightcove,20200507A36.4113.333.084.455.158.72
BCOW1895 Bancorp20200507A606.06
BCPCBalchem Corp20200507A50.4611.688.068.163.633.53
BCRXBioCryst Pha20200507A25.7013.253.674.629.608.66
BCSFBain Capital20200507A58.8314.256.137.277.376.99
BCTFBancorp 34,20200507A704.84210.97210.97210.970.000.00
BDCBelden Inc.20200507A22.067.846.946.310.911.55
BDCSUBS AG Excha20200507ETN93.8013.997.1712.965.691.03
BDCYETRACS 2xMon20200507ETN188.8061.5971.3570.92-0.22-9.37
BDCZETRACS Wells20200507ETN66.4720.5119.5119.860.020.66
BDECInnovator S&20200507ETF72.9334.9635.9134.96-1.000.00
BDGEBridge Banco20200507A67.6518.664.293.7214.2515.20
BDLFlanigan's E20200507A903.68179.54172.42172.187.307.37
BDNBrandywine R20200507A10.884.580.411.104.163.48
BDRBlonder Tong20200507A822.22246.00267.38263.156.48-17.16
BDSIBioDelivery20200507A22.1816.509.4110.367.066.16
BDTXBlack Diamon20200507A156.7833.8523.0023.859.0710.02
BDXBecton, Dick20200507A11.353.37-0.390.063.753.31
BEBloom Energy20200507A26.107.822.993.494.804.33
BEAMBeam Therape20200507A121.1227.7817.1514.729.1813.05
BEATBioTelemetry20200507A24.578.820.472.758.146.07
BECNBeacon Roofi20200507A39.7311.301.263.465.267.72
BELF AABel Fuse Inc20200507A326.15100.8462.4453.4332.5146.98
BELF BBBel Fuse Inc20200507A121.7746.6314.714.8729.6942.75
BENFranklin Res20200507A6.132.350.330.502.021.85
BEPBrookfield R20200507A16.075.082.072.192.992.89
BERYBerry Global20200507A8.672.590.99-0.210.802.79
BF AABrown-Forman20200507A52.5416.5812.2611.743.564.83
BF BBBrown-Forman20200507A8.232.470.300.372.172.10
BFAMBRIGHT HORIZ20200507A30.584.272.992.931.161.33
BFCBank First C20200507A371.47119.71126.1581.3812.9738.33
BFEBInnovator S&20200507ETF73.0720.8221.3820.82-1.640.00
BFINBankFinancia20200507A76.2717.180.431.1316.5816.09
BFITGlobal X Hea20200507ETF28.0531.6234.2232.79-2.61-1.18
BFORBarron's 40020200507ETF22.464.332.112.612.221.72
BFSSaul Centers20200507A103.5422.315.5013.0216.229.31
BFSTBusiness Fir20200507A194.4358.093.1518.8723.5537.96
BFYTBenefytt Tec20200507A85.0523.9911.9514.5510.839.45
BGBunge Limite20200507A8.492.940.350.472.572.47
BGCPBGC Partners20200507A36.3514.738.457.546.207.24
BGFVBig 5 Sporti20200507A125.6858.0054.1254.722.263.24
BGGBriggs & Str20200507A58.3031.2814.242.816.3928.10
BGIBirks Group20200507A723.72385.28407.31354.160.3630.37
BGRNiShares Glob20200507ETF31.078.679.069.07-0.39-0.40
BGSB&G Foods, I20200507A13.125.351.802.173.553.20
BGSFBG Staffing20200507A125.1133.6821.4720.8510.2912.84
BHBiglari Hold20200507A265.4580.2873.1770.496.609.56
BH AABiglari Hold20200507A3.5637.8366.3658.060.000.00
BHATBlue Hat Int20200507A213.3083.4663.8256.8125.1028.40
BHBBar Harbor B20200507A177.5854.4037.1341.7211.6412.68
BHCBausch Healt20200507A8.463.781.421.432.342.36
BHEBenchmark El20200507A20.234.921.053.192.521.73
BHFBrighthouse20200507A15.736.431.631.453.074.93
BHLBBerkshire Hi20200507A18.567.544.314.612.942.93
BHRBraemar Hote20200507A60.1826.0320.1118.135.847.94
BHTGBioHiTech Gl20200507A231.9446.9747.0847.730.00-0.76
BHVNBiohaven Pha20200507A24.699.882.027.612.122.26
BIBProShares Ul20200507ETF6.782.33-0.210.032.542.30
BIBLInspire 10020200507ETF43.9225.0318.1724.230.010.78
BICKFirst Trust20200507ETF126.1936.4836.4431.740.624.72
BIGBig Lots, In20200507A16.505.773.933.971.821.80
BIIBBiogen Inc.20200507A7.632.990.701.002.292.00
BILSPDR Bloombe20200507ETF1.090.400.400.400.000.00
BILLBill.com Hol20200507A51.9112.3610.849.681.202.68
BIMIBOQI Interna20200507A71.2324.1917.8718.116.016.08
BIOBio-Rad Labo20200507A44.3710.596.907.683.052.57
BIO BBBio-Rad Labo20200507A28.6617.99
BIOCBiocept, Inc20200507A46.3142.5437.2636.273.896.26
BIOLBiolase, Inc20200507A105.1273.2863.0363.416.099.81
BIOXBioceres Cro20200507A412.28226.1869.30253.268.44-29.47
BIPBrookfield I20200507A9.372.971.181.181.801.80
BIPCBrookfield I20200507A44.119.536.937.292.572.24
BISProShares Ul20200507ETF11.724.472.362.002.122.47
BIVVanguard Int20200507ETF3.651.190.920.890.270.30
BIZDVanEck Vecto20200507ETF47.7612.467.5510.494.921.97
BJBJs Wholesal20200507A14.233.981.492.312.481.67
BJANInnovator S&20200507ETF54.9018.0718.0718.070.000.00
BJKVanEck Vecto20200507ETF51.5214.5110.7410.693.763.82
BJRIBJ's Restaur20200507A38.6811.806.147.085.614.72
BJULInnovator S&20200507ETF39.5515.6912.1316.190.03-0.50
BJUNInnovator S&20200507ETF66.7327.9628.1027.96-0.140.00
BKBank of New20200507A3.121.370.520.780.850.60
BKCCBlackRock Ca20200507A59.3023.3710.136.859.8516.50
BKDBrookdale Se20200507A36.4116.016.386.089.479.94
BKEThe Buckle,20200507A22.594.640.761.143.353.50
BKEPBlueknight E20200507A137.2146.7421.69-2.2914.4748.48
BKFiShares MSCI20200507ETF23.2612.3212.6312.63-0.30-0.30
BKHBlack Hills20200507A16.993.131.211.271.921.86
BKIBlack Knight20200507A10.662.411.281.461.130.95
BKLNInvesco Seni20200507ETF4.961.711.001.030.710.68
BKMCBNY Mellon U20200507ETF19.81
BKNGBooking Hold20200507A18.294.342.322.901.851.23
BKRBaker Hughes20200507A7.924.411.680.971.683.43
BKSCBank of Sout20200507A538.09130.3297.06100.4822.1129.69
BKSEBNY Mellon U20200507ETF133.25144.50144.50144.500.000.00
BKTIBK Technolog20200507A201.8058.6641.8737.7022.1121.11
BKUBankunited,20200507A20.305.172.022.672.862.50
BKYIBIO-key Inte20200507A134.0653.2637.6237.1215.3716.31
BLBlackLine, I20200507A20.905.882.752.353.083.55
BLBDBlue Bird Co20200507A62.8317.987.636.259.5811.85
BLCMBellicum Pha20200507A101.4540.8826.4821.5313.4119.35
BLCNReality Shar20200507ETF38.3117.967.869.110.398.78
BLDTopBuild Cor20200507A24.125.211.750.703.404.52
BLDPBallard Powe20200507A11.225.190.061.075.104.13
BLDRBuilders Fir20200507A13.757.740.293.112.924.61
BLESInspire Glob20200507ETF32.963.843.773.840.070.00
BLFSBioLife Solu20200507A65.6426.091.574.4124.1821.78
BLHYVirtus Newfl20200507ETF335.1774.2274.2274.220.000.00
BLINBridgeline D20200507A168.5181.6778.3963.287.6718.37
BLKBlackrock, I20200507A14.823.991.341.642.542.28
BLKBBlackbaud, I20200507A23.584.531.501.682.882.85
BLLBall Corpora20200507A9.372.891.591.791.281.10
BLMNBloomin' Bra20200507A13.248.441.217.073.761.35
BLNKBlink Chargi20200507A99.7234.2129.1428.064.986.16
BLOKAmplify Tran20200507ETF24.3313.3413.458.90-0.124.45
BLPHBellerophon20200507A84.5829.1120.0117.557.8811.56
BLUBELLUS Healt20200507A43.218.281.053.156.755.13
BLUEbluebird bio20200507A18.694.875.032.19-0.162.68
BLVVanguard Lon20200507ETF14.823.221.571.591.661.64
BLXBanco Latino20200507A44.9512.289.4010.312.841.98
BMARInnovator S&20200507ETF36.3313.6911.9710.671.723.02
BMCHBMC Stock Ho20200507A20.9010.837.617.493.213.34
BMIBadger Meter20200507A30.596.392.832.423.103.97
BMLPDorsey Wrigh20200507ETF66.6114.9924.7821.51-9.80-6.53
BMOBank of Mont20200507A3.892.351.841.310.511.04
BMRABIOMERICA IN20200507A37.9613.94-3.837.7417.156.21
BMRCBank of Mari20200507A107.9728.0410.359.0213.1016.82
BMRNBioMarin Pha20200507A8.973.990.240.962.233.02
BMTCBryn Mawr Ba20200507A79.1034.3112.4422.6512.6311.65
BMYBristol-Myer20200507A1.942.821.752.161.080.67
BNDVanguard Tot20200507ETF1.200.530.440.460.090.07
BNDCFlexShares C20200507ETF149.7320.3618.3018.780.001.52
BNDWVanguard Tot20200507ETF5.6225.7226.7326.89-1.00-1.16
BNDXVanguard Tot20200507ETF1.760.690.440.470.250.21
BNEDBarnes & Nob20200507A69.8573.3676.4666.820.926.54
BNFTBenefitfocus20200507A37.5314.601.753.959.3710.61
BNGOBionano Geno20200507A65.6168.8062.7961.685.927.12
BNKDMicroSectors20200507ETN86.52124.17217.10-76.07-87.28199.85
BNKOMicroSectors20200507ETN239.5451.8251.8051.820.030.00
BNKUMicroSectors20200507ETN54.6815.676.769.337.646.33
BNKZMicroSectors20200507ETN57.11
BNOVInnovator S&20200507ETF32.724.956.494.51-1.540.44
BNSBank of Nova20200507A2.961.350.500.120.851.22
BNSOBonso Electr20200507A223.5436.9326.8026.8010.2610.26
BOCHBank of Comm20200507A78.0119.9311.367.727.9912.20
BOCTInnovator S&20200507ETF80.8723.9227.1727.17-3.25-3.25
BOHBank of Hawa20200507A27.046.471.721.383.875.08
BOKFBOK Financia20200507A32.559.822.142.884.136.86
BOMNBoston Omaha20200507A59.1123.8016.8512.596.7611.20
BONDPIMCO Active20200507ETF7.652.461.061.951.400.51
BOOMDMC Global I20200507A45.1011.273.754.525.916.74
BOOTBoot Barn Ho20200507A19.815.480.871.283.894.19
BORRBorr Drillin20200507A80.1537.2730.1929.465.197.78
BOSCB.O.S. Bette20200507A267.51100.77105.15100.99-2.47-0.22
BOSSGlobal X Fou20200507ETF50.49243.57127.05-124.97133.36380.09
BOTJBank of the20200507A594.74239.29105.37176.530.0060.24
BOTZGlobal X Fun20200507ETF5.244.420.843.393.591.04
BOUTInnovator IB20200507ETF199.7353.0820.6856.0433.91-3.29
BOXBOX, INC.20200507A7.365.003.833.391.151.60
BOXLBoxlight Cor20200507A145.5456.7551.9248.175.948.58
BPFHBoston Priva20200507A24.829.531.691.525.757.97
BPMCBlueprint Me20200507A43.6313.543.689.284.364.25
BPMPBP Midstream20200507A42.238.721.443.067.085.66
BPMXBioPharmX Co20200507A102.8150.5538.3040.468.6810.10
BPOPPopular Inc20200507A18.226.905.294.261.612.64
BPRNThe Bank of20200507A393.6963.7767.2667.27-3.43-3.44
BPTBP Prudhoe B20200507A72.2047.8334.6431.8315.2216.17
BPTHBio-Path Hol20200507A206.7194.3155.7065.113.8328.59
BPYBrookfield P20200507A12.105.450.790.734.664.72
BPYUBrookfield P20200507A24.109.892.486.054.633.84
BRBroadridge F20200507A9.842.640.730.811.451.82
BRBRBellRing Bra20200507A55.769.026.023.882.965.14
BRBSBlue Ridge B20200507A63.0179.5277.8577.851.671.67
BRCBrady Corpor20200507A39.827.952.974.093.753.86
BREWCraft Brew A20200507A19.578.110.961.894.246.20
BRFVanEck Vecto20200507ETF73.8734.9331.2831.751.153.16
BRGBluerock Res20200507A56.8023.0617.3617.355.095.71
BRIDBridgford Fo20200507A803.43167.33161.83162.515.975.21
BRK AABerkshire Ha20200507A0.000.000.000.00
BRK BBBERKSHIRE HA20200507A2.190.82-0.730.151.550.67
BRKLBrookline Ba20200507A27.309.300.240.357.128.93
BRKRBruker Corpo20200507A16.034.641.561.872.822.77
BRKSBrooks Autom20200507A22.6618.181.097.273.0610.74
BRMKBroadmark Re20200507A41.409.597.337.452.262.14
BRNBarnwell Ind20200507A307.6094.3582.1479.4812.5714.86
BROBrown & Brow20200507A5.651.550.330.411.211.14
BROGBrooge Energ20200507A1543.45355.56353.17355.97-12.18-0.49
BRPBRP Group, I20200507A137.9824.2516.1419.046.915.22
BRQSBorqs Techno20200507A168.8287.0594.4472.408.2914.63
BRTBRT Apartmen20200507A134.0799.9697.7992.607.827.35
BRXBRIXMOR PROP20200507A10.124.060.791.073.272.98
BRYBerry Corpor20200507A72.8625.1113.1515.1510.169.96
BRZUDirexion Dai20200507ETF12.273.700.080.423.613.27
BSAEInvesco Bull20200507ETF60.1416.2316.2316.230.000.00
BSBEInvesco Bull20200507ETF57.2326.9226.9226.920.000.00
BSBKBogota Finan20200507A219.2774.5875.9471.460.593.11
BSCEInvesco Bull20200507ETF62.9120.7820.7820.780.000.00
BSCKInvesco Bull20200507ETF7.812.411.531.520.880.90
BSCLInvesco Bull20200507ETF7.432.341.551.870.780.47
BSCMInvesco Bull20200507ETF15.343.734.334.02-0.60-0.29
BSCNInvesco Bull20200507ETF17.614.054.054.130.00-0.08
BSCOInvesco Bull20200507ETF18.874.804.594.650.210.15
BSCPInvesco Bull20200507ETF14.823.873.473.790.390.07
BSCQInvesco Bull20200507ETF25.994.253.773.500.470.75
BSCRInvesco Bull20200507ETF27.5310.6710.1210.450.550.22
BSCSInvesco Bull20200507ETF28.728.448.378.370.070.07
BSCTInvesco Bull20200507ETF28.525.315.275.270.050.05
BSDEInvesco Bull20200507ETF44.283.993.993.990.000.00
BSEPInnovator S&20200507ETF52.7467.0544.3878.7022.86-11.86
BSETBassett Furn20200507A97.5037.8016.10-42.0511.1379.46
BSGMBioSig Techn20200507A62.0024.232.217.5322.1216.87
BSIGBrightSphere20200507A42.9823.652.846.217.8816.51
BSJKInvesco Bull20200507ETF5.231.591.571.580.020.01
BSJLInvesco Bull20200507ETF9.592.532.172.180.360.35
BSJMInvesco Bull20200507ETF20.7615.795.506.5310.809.78
BSJNInvesco Bull20200507ETF13.953.962.613.221.360.75
BSJOInvesco Bull20200507ETF24.057.746.147.111.600.63
BSJPInvesco Bull20200507ETF40.368.177.767.680.410.49
BSJQInvesco Bull20200507ETF47.7213.0711.5811.581.501.50
BSJRInvesco Bull20200507ETF53.068.268.268.260.000.00
BSMBlack Stone20200507A41.3811.294.132.856.388.44
BSMLInvesco Bull20200507ETF98.414.384.384.380.000.00
BSMMInvesco Bull20200507ETF97.9933.4833.4633.460.010.01
BSMNInvesco Bull20200507ETF96.876.826.826.820.000.00
BSMOInvesco Bull20200507ETF93.671.62-2.59-2.594.214.21
BSMPInvesco Bull20200507ETF86.93
BSMQInvesco Bull20200507ETF47.9930.2630.2630.260.000.00
BSMRInvesco Bull20200507ETF94.36
BSMSInvesco Bull20200507ETF83.32
BSMTInvesco Bull20200507ETF93.27
BSQRBSQUARE Corp20200507A396.46157.03153.99153.993.073.07
BSRRSierra Banco20200507A94.5522.7710.8214.439.368.35
BSTCBioSpecifics20200507A190.4233.9823.8224.517.199.48
BSVVanguard Sho20200507ETF1.540.500.370.380.140.13
BSVNBank7 Corp.20200507A390.8575.5212.4327.4354.4148.36
BSXBoston Scien20200507A2.871.30-0.290.581.590.72
BTAIBioXcel Ther20200507A93.3720.059.879.059.4311.01
BTALAGFiQ U.S. M20200507ETF16.775.905.165.160.750.74
BTEBaytex Energ20200507A37.6035.3619.2928.6915.206.66
BTECPrincipal He20200507ETF52.3056.0769.7770.04-13.56-13.85
BTGB2Gold Corp.20200507A18.037.592.752.984.844.61
BTNBallantyne S20200507A149.16108.50116.21116.162.13-7.74
BTUPeabody Ener20200507A43.4017.437.426.959.5610.50
BTYSiPath Series20200507ETF37.2419.6919.6919.690.000.00
BUGGlobal X Cyb20200507ETF54.3818.8918.7218.690.160.19
BULPacer US Cas20200507ETF49.1581.65-326.62-125.03411.63208.38
BURLBURLINGTON S20200507A16.023.401.611.741.801.66
BUSEFirst Busey20200507A39.498.080.501.795.216.22
BUYUSCF SummerH20200507ETF193.7480.4030.5940.7750.0839.84
BUYZFranklin Dis20200507ETF139.1554.1450.4850.823.653.32
BVBrightView H20200507A89.4319.2611.6211.486.387.78
BVALBrand Value20200507ETF24.6711.9812.7111.98-0.720.00
BVSNBroadvision20200507A185.9822.7620.2418.230.754.51
BWBabcock & Wi20200507A212.1560.0256.2250.531.959.45
BWABorgWarner I20200507A5.606.425.055.061.381.36
BWBBridgewater20200507A112.9626.4910.661.5714.0225.10
BWENBroadwind En20200507A117.31127.1428.9585.64109.1642.96
BWFGBankwell Fin20200507A173.6655.9054.9647.510.368.38
BWL AABowl America20200507A374.29100.96100.15100.150.810.81
BWMXBetterware d20200507A1111.73328.40416.04416.04-86.16-86.16
BWXSPDR Bloombe20200507ETF13.8910.623.064.027.686.70
BWXTBWX Technolo20200507A11.903.251.471.641.771.62
BWZSPDR Bloombe20200507ETF59.5012.5812.4812.490.100.09
BXThe Blacksto20200507A3.851.372.792.36-1.42-0.99
BXCBlueLinx Hol20200507A83.2720.367.047.6412.9512.74
BXGBluegreen Va20200507A98.2531.8315.8622.3512.819.49
BXMTBlackstone M20200507A11.253.322.452.460.870.86
BXPBoston Prope20200507A10.552.840.631.042.181.81
BXRXBaudax Bio,20200507A59.9224.1213.8714.1810.129.98
BXSBancorpSouth20200507A18.163.561.322.072.241.49
BYByline Banco20200507A42.6611.444.945.405.766.03
BYDBoyd Gaming20200507A12.924.081.671.581.902.49
BYFCBroadway Fin20200507A640.57252.48252.48252.480.000.00
BYLDiShares Yiel20200507ETF31.368.548.468.470.080.07
BYNDBeyond Meat,20200507A12.784.556.201.42-1.663.14
BYSIBeyondSpring20200507A247.9966.4347.6841.2019.5725.58
BZHBeazer Homes20200507A36.0812.966.977.515.205.45
BZQProShares Ul20200507ETF10.593.250.471.282.781.97
CCitigroup In20200507A2.341.471.221.180.260.30
CAAPCorporacion20200507A123.0243.5635.0536.206.697.44
CAASChina Automo20200507A256.4866.3859.5359.536.906.90
CABACabaletta Bi20200507A115.0332.597.306.9524.4925.71
CABOCable One, I20200507A0.535.481.239.10-0.070.01
CACCamden Natio20200507A74.5919.478.8210.287.039.19
CACCCredit Accep20200507A37.8310.364.974.805.285.56
CACGClearBridge20200507ETF43.6017.9317.2817.490.650.44
CACICACI INTERNA20200507A35.796.972.653.174.313.80
CADECadence Banc20200507A17.637.812.443.354.804.46
CAECAE INC20200507A10.633.840.871.142.972.70
CAGConagra Bran20200507A3.741.490.200.271.291.22
CAHCardinal Hea20200507A4.531.490.810.870.680.63
CAICAI Internat20200507A72.3830.565.3014.4514.8316.14
CAKECheesecake F20200507A9.263.322.021.121.302.20
CALCaleres Inc20200507A32.5410.360.401.499.578.87
CALACalithera Bi20200507A38.3311.145.906.295.184.86
CALBCalifornia B20200507A723.92
CALFPacer US Sma20200507ETF18.8917.3416.4719.690.90-2.35
CALMCal-Maine Fo20200507A16.335.091.002.652.512.43
CALXCALIX, INC.20200507A19.635.131.031.733.583.39
CAMPCalAmp Corp.20200507A31.7511.161.06-0.746.2911.81
CAMTCamtek Ltd20200507A35.7112.583.382.368.6410.22
CAPEiPath Shille20200507ETN114.0028.5325.7628.262.130.26
CAPLCrossAmerica20200507A178.2295.4852.0427.678.3165.35
CAPRCapricor The20200507A49.8224.929.8917.737.927.16
CARAvis Budget20200507A11.907.933.473.754.454.18
CARACara Therape20200507A16.886.941.362.613.694.32
CARECARTER BANK20200507A182.8270.9422.1214.438.4752.62
CARGCarGurus, In20200507A10.525.061.051.124.033.98
CARRCarrier Glob20200507A9.352.620.781.671.840.95
CARSCars.com Inc20200507A22.9819.756.495.7512.8314.16
CARVCarver Banco20200507A468.1286.6182.8598.190.00-11.68
CARZFirst Trust20200507ETF93.1519.808.798.7911.0111.01
CASACasa Systems20200507A40.0915.677.709.817.805.85
CASHMeta Financi20200507A30.477.421.043.594.793.82
CASICASI Pharmac20200507A92.8528.7815.297.0811.6621.69
CASSCass Informa20200507A69.6717.279.699.056.748.22
CASYCasey's Gene20200507A20.166.080.882.943.293.14
CATCaterpillar20200507A4.781.510.480.501.031.01
CATBCatabasis Ph20200507A77.0830.0014.1716.149.7113.81
CATCCAMBRIDGE BA20200507A472.97106.9670.8771.4512.1532.63
CATHGlobal X S&P20200507ETF28.7010.217.306.912.913.29
CATMCardtronics20200507A26.9338.851.3436.143.542.70
CATOCATO CORP20200507A46.4910.373.544.136.666.24
CATSCatasys Inc.20200507A62.2818.1411.7012.225.905.92
CATYCathay Gener20200507A26.1910.561.002.783.147.65
CBChubb Limite20200507A5.991.430.500.390.931.05
CBANColony Bankc20200507A479.84208.65201.22195.8411.4812.96
CBATCBAK Energy20200507A641.01238.44259.80259.80-21.08-21.08
CBAYCymabay Ther20200507A55.8324.2914.4910.357.6413.91
CBBCincinnati B20200507A7.342.581.661.430.921.14
CBFVCB Financial20200507A228.1937.5436.3636.541.161.00
CBIOCatalyst Bio20200507A57.5312.444.704.867.517.59
CBLCBL& Associa20200507A17.2721.323.379.4017.0512.01
CBLICleveland Bi20200507A193.0189.3458.4383.003.186.38
CBMBCBM Bancorp,20200507A82.026.945.335.331.671.67
CBMGCellular Bio20200507A89.4125.745.092.8412.6622.73
CBNKCapital Banc20200507A748.01136.23101.5894.8831.5443.52
CBOECboe Global20200507A13.822.800.260.542.462.26
CBONVanEck Vecto20200507ETF126.9541.3141.3141.310.000.00
CBPOChina Biolog20200507A66.1610.893.824.486.716.41
CBRECBRE GROUP,20200507A16.744.291.572.022.562.27
CBRLCracker Barr20200507A22.057.423.503.803.673.62
CBSHCommerce Ban20200507A18.224.400.760.942.522.34
CBTCabot Corpor20200507A21.345.371.831.953.523.42
CBTXCBTX, Inc. C20200507A83.1233.5720.543.0112.4830.39
CBUCommunity Ba20200507A18.404.480.941.343.153.14
CBZCBIZ, Inc.20200507A17.165.041.761.863.253.18
CCThe Chemours20200507A10.435.431.820.933.574.51
CCACCITIC Capita20200507A249.14
CCAPCrescent Cap20200507A883.82103.70100.6489.99-1.0613.52
CCBCoastal Fina20200507A291.4552.3674.7472.08-31.00-19.56
CCBGCapital City20200507A194.1934.2823.4822.359.1611.95
CCCClarivate An20200507A25.104.201.341.682.642.53
CCCLChina Cerami20200507A585.52161.16146.15128.835.5631.53
CCDCalamos Dyna20200507A39.7515.3510.4610.854.884.50
CCEPCoca-Cola Eu20200507A8.192.471.261.391.211.08
CCFChase Corpor20200507A145.5535.0023.3420.719.5814.28
CCHCollier Cree20200507A784.5238.0238.0238.020.000.00
CCICrown Castle20200507A5.331.840.611.031.230.81
CCJCameco Corpo20200507A9.445.922.352.233.573.70
CCKCrown Holdin20200507A12.143.321.361.561.841.76
CCLCarnival Cor20200507A7.454.631.300.981.953.65
CCLPCSI Compress20200507A141.5883.0963.1851.1221.4432.17
CCMPCabot Microe20200507A40.5510.065.146.044.364.01
CCNECNB Financia20200507A136.1558.4736.7233.5623.6525.63
CCOClear Channe20200507A20.0924.8613.0120.967.433.90
CCOICogent Commu20200507A40.438.362.153.935.924.43
CCORCore Alterna20200507ETF118.8446.6146.6446.63-0.03-0.02
CCRCONSOL Coal20200507A155.2656.6738.6945.1620.3111.59
CCRCChina Custom20200507A708.48421.76421.64421.640.120.12
CCRNCross Countr20200507A58.2115.965.336.937.849.00
CCSCENTURY COMM20200507A25.764.921.481.913.433.01
CCXChurchill Ca20200507A154.9032.3030.3030.262.082.04
CCXIChemoCentryx20200507A44.6811.978.429.953.252.04
CCXXChurchill Ca20200507A168.130.000.000.000.000.00
CDAYCeridian HCM20200507A21.239.664.327.951.941.70
CDCVictoryShare20200507ETF5.882.582.362.000.220.58
CDECoeur Mining20200507A25.4310.405.636.124.714.27
CDEVCentennial R20200507A23.0514.999.5911.884.813.11
CDKCDK Global,20200507A13.606.22-0.112.232.933.97
CDLVictoryShare20200507ETF20.436.144.504.701.641.44
CDLXCardlytics,20200507A42.7712.715.666.346.876.38
CDMOAvid Bioserv20200507A40.9231.61-0.07-0.969.7030.53
CDNACareDx, Inc.20200507A29.219.652.032.087.317.64
CDNSCadence Desi20200507A4.851.820.420.351.401.48
CDORCondor Hospi20200507A200.9984.6153.9183.907.220.34
CDRCedar Realty20200507A82.7945.2430.2531.636.5913.52
CDTXCidara Thera20200507A67.2619.158.919.069.9410.10
CDWCDW Corporat20200507A10.483.011.051.281.961.73
CDXCChromaDex Co20200507A34.3111.824.724.537.047.33
CDXSCodexis, Inc20200507A28.957.942.793.305.104.65
CDZICADIZ, Inc.20200507A40.3811.922.90-1.764.5313.43
CECelanese Cor20200507A12.302.860.480.331.912.52
CECECeco Environ20200507A74.0726.0218.6518.726.407.30
CEFSSaba Closed-20200507ETF39.1410.9310.0810.090.730.84
CEICamber Energ20200507A119.8959.0059.0357.870.771.14
CEIXCONSOL Energ20200507A82.9523.1813.1512.619.3410.59
CELCellcom Isra20200507A78.2917.2013.7113.313.493.90
CELCCelcuity Inc20200507A711.04191.6387.17102.78128.8292.60
CELHCelsius Hold20200507A38.2512.132.713.999.418.14
CELPCypress Envi20200507A191.88316.77315.59309.305.717.49
CEMBiShares J.P.20200507ETF25.8610.7010.5810.470.120.23
CEMIChembio diag20200507A33.1513.896.487.564.106.32
CENTCentral Gard20200507A51.0513.424.114.878.688.55
CENT AACentral Gard20200507A34.5811.293.594.695.146.58
CENXCentury Alum20200507A28.4416.372.100.527.6615.69
CEPUCentral Puer20200507A172.9149.9540.1339.544.1110.31
CEQPCrestwood Eq20200507A22.759.843.472.606.347.25
CERCCerecor Inc.20200507A116.8534.5030.4528.982.595.51
CERNCerner Corp20200507A5.182.010.831.071.180.94
CERSCerus Corp20200507A19.178.410.311.148.067.27
CETVCentral Euro20200507A25.4913.907.028.745.315.16
CETXCEMTREX INC.20200507A47.6527.5816.1816.9110.9210.72
CEVACEVA Inc.20200507A50.7812.854.845.887.796.97
CEWWisdomTree20200507ETF26.8212.3712.3712.370.000.00
CEYVictoryShare20200507ETF22.5919.146.5314.6812.334.45
CEZVictoryShare20200507ETF26.4328.443.7722.9524.555.48
CFCF Industrie20200507A8.535.190.931.524.253.69
CFAVictoryShare20200507ETF7.851.895.371.96-3.48-0.07
CFBCrossFirst B20200507A152.2046.5618.3927.197.0119.07
CFBICommunity Fi20200507A1263.25
CFBKCentral Fede20200507A619.46119.21114.60116.484.752.83
CFFACF Finance A20200507A36.159.679.679.670.000.00
CFFIC&F Financia20200507A236.2849.4341.5341.387.748.09
CFFNCapitol Fede20200507A19.015.750.76-2.333.958.06
CFGCitizens Fin20200507A4.993.460.950.992.512.48
CFMSConformis, I20200507A65.83113.31104.85131.9710.73-19.31
CFOVictoryShare20200507ETF5.941.901.861.850.040.05
CFRCullen/Frost20200507A20.625.000.851.494.123.50
CFRXContraFect C20200507A156.1653.5450.3146.854.066.84
CFXColfax Corpo20200507A16.097.970.560.553.717.32
CGThe Carlyle20200507A8.712.750.380.481.872.27
CGACHINA GREEN20200507A113.9797.2233.5858.5565.9539.95
CGBDTCG BDC, Inc20200507A33.9011.502.72-1.017.5912.50
CGCCanopy Growt20200507A11.034.991.882.053.112.95
CGENCompugen Ltd20200507A18.828.100.441.147.306.95
CGIXCancer Genet20200507A190.8294.3486.3183.0710.4111.58
CGNXCognex Corp20200507A8.505.740.860.994.884.79
CGOCalamos Glob20200507A50.3239.4130.1127.748.6811.65
CGWInvesco S&P20200507ETF16.835.544.934.860.600.68
CHADDirexion Dai20200507ETF9.452.702.132.270.570.42
CHAPChaparral En20200507A61.3043.5923.9922.3417.0321.26
CHAUDirexion Dai20200507ETF13.043.900.440.713.463.19
CHCIComstock Hol20200507A208.9359.0852.7752.882.926.18
CHCOCity Holding20200507A61.2313.715.976.637.427.08
CHCTCommunity He20200507A58.8512.567.396.364.616.20
CHDChurch & Dwi20200507A4.921.790.720.791.071.00
CHDNChurchill Do20200507A24.454.900.901.163.963.74
CHEChemed Corpo20200507A47.489.234.245.524.973.68
CHEFThe Chef's W20200507A30.7013.072.655.299.847.78
CHEKCheck-Cap Lt20200507A66.2030.9121.8522.364.648.50
CHEPAGFiQ U.S. M20200507ETF159.69
CHFSCHF Solution20200507A70.3740.1729.5331.019.809.20
CHGGCHEGG, INC.20200507A8.305.441.981.413.464.04
CHGXChange Finan20200507ETF64.6821.6021.5121.510.090.09
CHHChoice Hotel20200507A19.364.661.641.702.962.96
CHICalamos Conv20200507A24.967.685.545.472.142.21
CHICGlobal X MSC20200507ETF281.4825.6324.0725.18-0.680.43
CHIEGlobal X MSC20200507ETF174.9880.4880.4880.480.000.00
CHIHGlobal X MSC20200507ETF537.2981.1278.0080.133.130.99
CHIIGlobal X MSC20200507ETF197.9138.1025.5511.850.2426.10
CHILGlobal X MSC20200507ETF142.3620.8720.8720.870.000.00
CHIMGlobal X MSC20200507ETF187.2069.6268.3867.081.262.56
CHIQGlobal X MSC20200507ETF33.6712.099.5510.582.511.51
CHIRGlobal X MSC20200507ETF164.0133.0733.6433.07-0.570.00
CHISGlobal X MSC20200507ETF92.2325.5327.869.831.2820.36
CHIUGlobal X MSC20200507ETF211.0333.19-146.60-146.60180.39180.39
CHIXGlobal X MSC20200507ETF61.6611.213.083.038.128.17
CHKChesapeake E20200507A57.4020.9613.2715.806.305.18
CHKPCheck Point20200507A7.393.93-0.062.181.761.75
CHMAChiasma, Inc20200507A40.4917.714.633.086.6414.41
CHMGChemung Fina20200507A293.4547.5842.6442.515.015.08
CHMICHERRY HILL20200507A57.8916.27-1.221.0315.8615.22
CHNALoncar China20200507ETF124.2521.9821.9821.980.000.00
CHNGChange Healt20200507A13.714.15-0.73-0.804.714.96
CHNRChina Natura20200507A1497.76317.75177.30198.18140.53119.63
CHPMCHP Merger C20200507A47.18
CHRACharah Solut20200507A378.15332.96273.44198.61153.24142.79
CHRSCoherus BioS20200507A24.3212.051.802.9610.079.22
CHRWC.H. Robinso20200507A5.711.830.170.011.671.82
CHSChicos FAS,20200507A83.6734.7323.6717.879.0716.85
CHTRCharter Comm20200507A9.202.330.821.041.511.30
CHUYChuy's Holdi20200507A61.7016.16-0.474.7412.1211.40
CHWCalamos Glob20200507A32.3211.446.417.414.124.03
CHWYChewy, Inc.20200507A14.776.023.704.102.321.92
CHYCalamos Conv20200507A29.4310.566.067.594.102.96
CICIGNA Corpor20200507A9.702.570.830.851.731.72
CIACitizens, In20200507A71.0216.985.004.6110.9912.37
CIBRFirst Trust20200507ETF17.954.965.184.77-0.210.19
CIDVictoryShare20200507ETF43.3415.8815.7015.680.180.20
CIDMCinedigm Cor20200507A474.65183.81187.22180.490.223.28
CIENCiena Corpor20200507A6.511.760.250.321.511.43
CIFSChina Intern20200507A328.01146.71139.63125.0713.0221.69
CIGIColliers Int20200507A37.418.782.271.535.697.23
CIICCrescent Cap20200507A156.74
CILVictoryShare20200507ETF30.4217.6517.5517.550.110.11
CIMChimera Inve20200507A12.785.241.391.563.853.67
CINFCincinnati F20200507A9.893.921.441.772.472.15
CINRCINER RESOUR20200507A146.6250.2438.9639.816.1610.39
CIOCITY OFFICE20200507A30.708.872.664.606.074.27
CIRCIRCOR Inter20200507A62.2513.823.954.159.169.68
CITCIT Group In20200507A13.004.262.942.071.302.19
CIVBCivista Banc20200507A143.7356.6833.2847.696.578.83
CIXComp X Inter20200507A736.45174.42169.93153.8310.5420.50
CIZVictoryShare20200507ETF31.734.762.973.141.791.62
CIZNCitizens Hol20200507A856.5250.1425.1822.8419.3327.27
CJJDChina Jo-Jo20200507A85.9523.3713.1612.687.9310.70
CKHSeacor Holdi20200507A99.0725.3611.8111.6412.3913.73
CKPTCheckpoint T20200507A141.9575.4229.2615.7324.2358.58
CKXCKX Lands, I20200507A612.60385.14278.56287.1126.2694.60
CLColgate-Palm20200507A1.881.000.010.230.990.77
CLARClarus Corpo20200507A56.3012.603.743.768.808.85
CLBCore Laborat20200507A29.696.073.002.182.883.89
CLBKColumbia Fin20200507A34.8226.093.414.634.9520.66
CLBSCaladrius Bi20200507A216.0671.80-16.40-9.1088.5181.84
CLCTCollectors U20200507A110.0931.2817.5919.7913.1811.51
CLDBCORTLAND BNC20200507A679.24203.61203.61203.610.000.00
CLDRCloudera, In20200507A12.795.282.712.442.572.84
CLDTCHATHAM LODG20200507A37.5710.780.06-0.129.8910.89
CLDXCelldex Ther20200507A69.5025.0010.108.8914.2716.14
CLFCleveland-Cl20200507A22.588.183.983.973.664.20
CLFDClearfield,20200507A223.2848.3737.2229.0812.7319.29
CLGXCorelogic, I20200507A15.213.801.571.692.212.11
CLHClean Harbor20200507A22.806.392.163.283.953.12
CLIMack-Cali Re20200507A37.034.241.982.122.232.12
CLIRClearSign Te20200507A190.2777.5249.5349.5927.6428.00
CLIXProShares Lo20200507ETF22.7812.285.989.070.603.18
CLMTCalumet Spec20200507A177.83141.6777.06112.3961.4730.16
CLNCColony Credi20200507A80.2721.1214.4515.215.515.91
CLNEClean Energy20200507A50.2617.4212.599.353.978.07
CLNYColony Capit20200507A48.2323.1915.2112.567.9210.66
CLOUGlobal X Clo20200507ETF12.497.881.432.116.475.79
CLPRClipper Real20200507A95.0631.4713.1317.1517.0814.34
CLPSCLPS Incorpo20200507A717.8496.9296.8696.860.060.06
CLPTClearPoint N20200507A222.0948.5132.5734.378.7414.11
CLRCONTINENTAL20200507A14.594.423.913.510.470.90
CLRBCellectar Bi20200507A121.0799.83157.61158.30-61.31-57.77
CLRGIQ Chaikin U20200507ETF26.9947.708.0147.700.000.00
CLROClearOne, In20200507A318.30100.5081.5681.5619.3219.32
CLSCelestica, I20200507A18.485.993.953.682.002.31
CLSDClearside Bi20200507A110.8944.5310.1020.4534.8324.21
CLSKCLEANSPARK I20200507A147.9543.4329.0832.0412.6011.41
CLSNCelsion Corp20200507A162.0254.6726.5121.5028.4233.43
CLTLInvesco Trea20200507ETF1.581.19-0.20-0.201.401.39
CLUBTown Sports20200507A148.98162.0655.0554.09112.43111.08
CLVSClovis Oncol20200507A12.866.181.431.983.914.20
CLWClearwater P20200507A51.0816.8811.3512.384.474.51
CLWTEuro Tech Ho20200507A207.9151.1142.3642.368.818.81
CLXClorox Compa20200507A6.091.750.210.271.541.48
CLXTCalyxt, Inc.20200507A105.5353.1321.9411.5135.6442.07
CMCanadian Imp20200507A3.721.440.520.510.920.94
CMAComerica Inc20200507A10.172.830.760.702.042.13
CMBMCambium Netw20200507A240.9719.1320.4719.96-1.97-0.73
CMBSiShares CMBS20200507ETF51.5920.5919.7019.910.890.68
CMCCommercial M20200507A9.373.600.060.053.383.55
CMCLCaledonia Mi20200507A309.1296.1778.7279.9910.1016.02
CMCOColumbus McK20200507A77.9526.4111.0011.616.1414.52
CMCS AAComcast Corp20200507A2.842.110.320.401.791.71
CMCTCIM Commerci20200507A464.8270.0257.2059.3311.8410.68
CMDCantel Medic20200507A34.228.753.503.885.174.87
CMDYiShares Bloo20200507ETF128.3270.428.368.4665.4765.38
CMECME Group In20200507A6.933.971.252.271.461.70
CMFiShares Cali20200507ETF10.284.093.433.460.660.62
CMGChipotle Mex20200507A16.384.392.492.801.851.56
CMICummins Inc.20200507A8.082.491.321.301.181.20
CMLSCumulus Medi20200507A97.4130.6123.8029.275.721.32
CMOCapstead Mor20200507A21.639.38-0.031.549.347.83
CMPCompass Mine20200507A24.378.451.866.853.841.58
CMPRCimpress PLC20200507A57.5211.164.394.286.026.88
CMRECostamare In20200507A27.3310.906.225.294.475.62
CMRXChimerix, In20200507A52.5319.8311.847.697.7712.16
CMSCMS Energy C20200507A3.531.290.250.181.041.11
CMTCore Molding20200507A313.7692.7693.2975.965.2116.74
CMTLComtech Tele20200507A30.349.521.241.748.247.81
CNXtrackers MS20200507ETF27.5514.759.158.875.595.88
CNACNA Financia20200507A23.1126.8811.0736.263.09-9.55
CNATConatus Phar20200507A151.2582.2142.1452.6326.7729.82
CNBK AACentury Banc20200507A289.2585.8355.3965.4730.6920.59
CNBSAmplify Seym20200507ETF53.0921.1418.4420.360.000.78
CNCCentene Corp20200507A5.432.850.930.901.921.96
CNCEConcert Phar20200507A74.9523.148.058.069.7315.02
CNCRLoncar Cance20200507ETF43.457.2811.528.35-4.24-1.06
CNDTConduent Inc20200507A47.7715.9111.336.302.979.68
CNETChinaNet Onl20200507A127.6258.3812.6422.7846.1235.80
CNFRConifer Hold20200507A
CNHICNH INDUSTRI20200507A18.606.602.802.743.793.85
CNICanadian Nat20200507A3.701.410.520.500.900.91
CNKCinemark Hol20200507A15.254.502.862.031.582.47
CNMDCONMED Corpo20200507A25.285.481.141.764.163.72
CNNBCINCINNATI B20200507A339.33
CNNECannae Holdi20200507A40.846.721.481.914.954.81
CNOCNO Financia20200507A9.064.410.220.864.193.55
CNOBCenter Banco20200507A44.9216.960.254.428.1612.38
CNPCenterPoint20200507A6.063.920.763.991.67-0.08
CNQCanadian Nat20200507A6.853.970.930.993.042.99
CNRCornerstone20200507A42.5412.920.965.069.927.85
CNRGSPDR S&P Ken20200507ETF29.488.690.568.127.970.57
CNSCohen & Stee20200507A36.488.651.931.426.667.22
CNSLConsolidated20200507A22.539.981.384.086.065.88
CNSTConstellatio20200507A39.928.813.191.865.396.95
CNTGCentogene N.20200507A176.6442.4519.6824.8319.9217.69
CNTYCentury Casi20200507A60.7222.7111.089.897.4112.77
CNXCNX Resource20200507A11.114.331.411.612.922.72
CNXMCNX Midstrea20200507A37.839.854.424.345.055.51
CNXNPC Connectio20200507A47.9712.414.257.456.374.96
CNXTVanEck Vecto20200507ETF38.8612.7318.7217.95-5.99-5.23
CNYAiShares MSCI20200507ETF22.6540.3539.8240.280.520.06
COGlobal Cord20200507A55.5333.6430.2534.443.26-0.76
COCPCocrystal Ph20200507A78.8341.5027.8330.139.5711.35
CODACoda Octopus20200507A182.5853.9451.0848.001.575.92
CODICompass Dive20200507A26.137.482.842.744.644.73
CODXCo-Diagnosti20200507A22.948.405.436.592.961.81
COFCapital One20200507A5.592.651.691.440.961.21
COFSCHOICEONE FI20200507A482.65115.3095.5796.1316.0519.28
COGCabot Oil &20200507A5.262.871.631.841.241.03
COHNCohen & Comp20200507A461.31143.7495.1483.0458.6261.57
COHRCoherent Inc20200507A30.416.012.522.793.373.22
COHUCohu Inc20200507A24.597.43-4.56-5.1211.8012.56
COKECoca-Cola Co20200507A93.3617.109.208.026.858.99
COLBColumbia Ban20200507A20.616.663.393.383.273.27
COLDAmericold Re20200507A10.602.75-0.54-0.803.283.56
COLLCollegium Ph20200507A31.897.473.223.074.224.39
COLMColumbia Spo20200507A19.355.011.600.422.614.58
COMDirexion Aus20200507ETF83.3640.2322.5634.120.005.56
COMBGraniteShare20200507ETF100.7232.9832.5230.97-0.182.01
COMMCommScope Ho20200507A13.426.632.083.023.293.61
COMTiShares Comm20200507ETF49.0816.7016.3716.450.330.25
CONECyrusOne Inc20200507A10.733.421.701.481.721.95
CONNConn's Inc.20200507A29.2011.125.275.795.695.33
COOThe Cooper C20200507A16.502.771.091.341.671.41
COOPMr. Cooper G20200507A24.697.390.622.115.515.28
COPConocoPhilli20200507A3.731.73-0.520.242.241.49
COPXGlobal X Cop20200507ETF64.2614.9310.039.444.865.48
CORCoresite Rea20200507A18.435.813.223.312.522.49
CORECore Mark Ho20200507A38.749.710.063.859.075.86
CORPPIMCO Invest20200507ETF26.619.5914.468.58-4.861.01
CORRCorEnergy In20200507A89.3522.618.248.4411.8314.16
CORTCorcept Ther20200507A15.168.08-0.530.488.637.62
CORVCorrevio Pha20200507A31.9832.1921.8021.018.6311.20
COSTCostco Whole20200507A3.501.170.430.550.750.62
COTYCOTY INC20200507A19.877.612.102.415.465.20
COUPCoupa Softwa20200507A15.224.891.531.723.363.18
COWiPath Series20200507ETN47.7815.8515.3110.710.295.21
COWNCowen Inc. C20200507A33.7410.477.867.892.502.57
COWZPacer US Cas20200507ETF10.434.972.373.692.591.28
CPCanadian Pac20200507A8.372.341.141.011.201.33
CPACopa Holding20200507A32.868.865.095.693.503.17
CPAAConyers Park20200507A912.31248.26287.23235.000.5913.22
CPAHCounterpath20200507A79.6327.4721.3320.616.076.86
CPBCampbell Sou20200507A3.881.400.730.660.670.74
CPECallon Petro20200507A13.9510.937.759.152.571.79
CPFCentral Paci20200507A32.015.790.21-0.135.035.91
CPGCRESCENT POI20200507A76.5834.5124.3522.7110.0511.86
CPHCCanterbury P20200507A645.82172.29150.26149.5924.4223.26
CPHIChina Pharma20200507A115.4664.0052.4050.1911.5113.79
CPICPI Inflatio20200507ETF23.299.957.969.672.050.29
CPIXCumberland P20200507A107.1433.3131.6928.971.974.35
CPKChesapeake U20200507A94.2116.859.389.306.787.57
CPLGCorePoint Lo20200507A118.1538.0411.879.8118.5928.14
CPLPCapital Prod20200507A64.0626.737.707.3619.0519.48
CPRICapri Holdin20200507A8.484.790.731.474.053.32
CPRTCopart Inc20200507A6.682.081.091.260.980.82
CPRXCatalyst Pha20200507A21.5810.092.763.866.626.22
CPSCooper-Stand20200507A55.4313.872.273.4910.3410.39
CPSHCPS Technolo20200507A141.1158.9745.4942.067.7816.71
CPSIComputer Pro20200507A59.6321.341.6413.679.047.60
CPSSConsumer Por20200507A373.59173.14164.55158.08-3.5114.83
CPSTCapstone Tur20200507A124.76178.1931.33167.488.3511.31
CPTCamden Prope20200507A20.045.051.722.003.263.05
CPTACapitala Fin20200507A74.7828.4216.1020.6310.697.78
CPZCalamos Long20200507A82.1723.0112.5212.5310.6610.65
CQPCheniere Ene20200507A54.2615.387.539.227.446.20
CQQQInvesco Chin20200507ETF26.6512.169.3911.582.770.57
CRCrane Compan20200507A15.934.611.451.183.083.43
CRAICRA Internat20200507A130.948.514.894.373.084.15
CRAKVanEck Vecto20200507ETF57.6514.349.809.914.564.45
CRBNiShares MSCI20200507ETF31.0211.5110.5611.130.940.38
CRBPCorbus Pharm20200507A17.7311.521.822.055.019.42
CRCCalifornia R20200507A53.9823.7919.7716.013.857.80
CRD AACrawford & C20200507A92.3928.01-6.86-8.4634.8336.66
CRD BBCrawford & C20200507A151.9362.5211.2525.7342.6436.87
CREECree Inc20200507A9.662.020.800.271.181.74
CREGChina Recycl20200507A98.3927.4710.459.5916.1317.91
CREXCREATIVE REA20200507A201.4461.1447.5654.957.526.16
CRHMCRH Medical20200507A84.5928.1324.9919.102.679.03
CRICarter's Inc20200507A20.995.030.440.354.484.69
CRISCuris Inc20200507A251.98108.3494.1490.1415.5118.64
CRKComstock Res20200507A60.3715.576.746.458.389.12
CRLCharles Rive20200507A24.446.403.313.652.772.75
CRMsalesforce.c20200507A2.460.930.470.500.460.43
CRMDCorMedix Inc20200507A59.9045.497.4513.8012.0930.81
CRMTAmerica's Ca20200507A87.1616.6210.9511.365.315.26
CRNCCerence Inc.20200507A62.4423.4210.157.2613.5316.90
CRNTCeragon Netw20200507A77.0525.88-2.25-3.7427.6129.65
CRNXCrinetics Ph20200507A190.3128.5015.7516.1211.3112.42
CRONCronos Group20200507A17.898.523.233.505.285.03
CROPIQ Global Ag20200507ETF49.8214.1414.1414.140.000.00
CROXCrocs, Inc.20200507A15.835.660.592.433.113.22
CRSCarpenter Te20200507A33.928.153.273.984.874.18
CRSACrescent Acq20200507A77.5011.1310.4710.480.660.65
CRSPCRISPR Thera20200507A19.137.212.972.904.244.32
CRTCross Timber20200507A178.7845.9639.5732.430.9213.49
CRTXCortexyme, I20200507A167.3419.8112.1013.735.926.07
CRUSCirrus Logic20200507A13.358.003.011.934.996.10
CRVLCorvel Corp20200507A64.4016.883.564.2713.0912.66
CRVSCorvus Pharm20200507A120.5744.2120.3617.6822.2026.61
CRWDCrowdStrike20200507A7.574.350.681.793.672.56
CRWSCrown Crafts20200507A143.1229.0322.3320.756.848.29
CRYCryoLife, In20200507A30.5710.014.645.105.034.92
CSAVictoryShare20200507ETF35.6310.999.649.641.351.35
CSBVictoryShare20200507ETF30.219.008.748.990.260.02
CSBRChampions On20200507A103.7828.6023.8222.274.216.34
CSCOCisco System20200507A2.421.791.341.000.450.78
CSDInvesco S&P20200507ETF38.0513.0013.1513.00-0.150.00
CSFVictoryShare20200507ETF14.714.343.993.350.350.99
CSFLCenterState20200507A24.536.452.20-1.622.678.04
CSGPCoStar Group20200507A25.606.352.813.163.393.06
CSGSCSG Systems20200507A32.077.222.102.214.765.01
CSIICardiovascul20200507A31.236.982.092.754.824.23
CSIQCanadian Sol20200507A17.946.822.080.983.445.83
CSLCarlisle Com20200507A16.243.401.321.441.941.95
CSLTCASTLIGHT HE20200507A62.3841.7226.6725.5310.8516.19
CSMProShares La20200507ETF14.894.414.184.370.230.04
CSMLIQ Chaikin U20200507ETF33.8532.2129.9631.502.260.71
CSODCornerstone20200507A12.163.871.361.912.511.96
CSPICSP Inc.20200507A738.5283.6874.8474.848.918.91
CSPRCasper Sleep20200507A99.4633.1121.4117.478.8115.60
CSQCalamos Stra20200507A29.137.126.966.810.160.31
CSSEChicken Soup20200507A801.68194.03100.39166.2090.3928.27
CSTECaesarstone20200507A71.3721.937.588.845.9112.86
CSTLCastle Biosc20200507A139.7239.0825.4524.0912.4814.99
CSTMConstellium20200507A25.277.222.352.614.694.62
CSTRCapStar Fina20200507A86.1818.605.576.6610.4811.84
CSUCapital Seni20200507A94.7232.9023.7924.289.528.66
CSVCarriage Ser20200507A36.449.632.802.045.987.58
CSWCCapital Sout20200507A102.4648.0236.5640.5612.137.46
CSWICSW Industri20200507A62.3711.873.273.427.808.43
CSXCSX Corporat20200507A3.151.930.831.291.020.64
CTASCintas Corp20200507A13.123.641.321.612.312.03
CTBCooper Tire20200507A36.8312.074.705.237.066.91
CTBICommunity Tr20200507A60.8213.583.554.209.109.38
CTEKCynergisTek,20200507A408.36343.22104.21178.50253.76171.37
CTGComputer Tas20200507A253.10132.05146.00132.19-0.37-0.13
CTHRCharles & Co20200507A128.6941.1733.3518.311.6922.71
CTIBYunhong CTI20200507A366.03101.26110.57110.57-9.24-9.24
CTICCTI BioPharm20200507A114.2647.5145.3745.261.642.24
CTLCenturyLink,20200507A11.506.031.992.324.033.73
CTLTCATALENT, IN20200507A9.703.32-0.250.633.572.69
CTMXCytomX Thera20200507A27.3410.013.623.426.286.61
CTOConsolidated20200507A85.7422.6014.4915.804.076.74
CTRAContura Ener20200507A145.5349.2842.7342.066.967.23
CTRCCentric Bran20200507A193.6797.7758.8469.5423.4828.17
CTRECARTRUST REI20200507A33.0510.582.896.064.694.52
CTRMCastor Marit20200507A185.4373.8770.2464.392.859.43
CTRNCiti Trends,20200507A88.3421.5812.2313.546.027.98
CTSCTS Corporat20200507A32.327.013.854.093.152.92
CTSHCognizant Te20200507A3.791.640.420.571.221.07
CTSOCytosorbents20200507A27.119.730.330.789.328.96
CTTCATCHMARK TI20200507A37.7212.174.084.307.997.88
CTVACorteva, Inc20200507A9.664.120.491.132.332.98
CTXRCitius Pharm20200507A159.3553.9144.1343.0111.3210.91
CTXSCitrix Syste20200507A6.062.630.900.831.731.81
CUBCubic Corpor20200507A30.658.393.013.455.004.94
CUBAHerzfeld Car20200507A364.0557.7548.5348.439.299.38
CUBECubeSmart20200507A7.952.300.260.092.042.20
CUBICUSTOMERS BA20200507A48.9212.004.865.026.956.99
CUECue Biopharm20200507A54.6713.967.347.045.356.91
CUICUI Global,20200507A356.52276.70153.91240.1140.6830.93
CULPCulp, Inc.20200507A208.6137.0328.8626.844.4110.14
CUOContinental20200507A672.02180.245.795.79178.25178.25
CUREDirexion Dai20200507ETF8.042.680.541.072.151.61
CUROCURO Group H20200507A33.2311.293.257.505.943.77
CUTInvesco MSCI20200507ETF27.047.026.846.900.180.12
CUTRCutera, Inc.20200507A46.7921.262.262.7419.1418.94
CUZCousins Prop20200507A11.993.161.241.231.901.93
CVACovanta Hold20200507A16.167.601.803.254.424.34
CVBFCVB Financia20200507A12.226.920.614.552.302.36
CVCOCavco Indust20200507A110.5423.2116.8414.813.338.32
CVCYCentral Vall20200507A163.6079.0541.4838.8812.3738.14
CVECenovus Ener20200507A26.6510.114.684.835.435.29
CVEOCIVEO CORPOR20200507A140.89103.2773.2586.23-2.1516.59
CVETCovetrus, In20200507A21.1814.019.5110.164.213.85
CVGICommercial V20200507A105.3129.8921.9018.443.4311.41
CVGWCalavo Growe20200507A32.777.181.151.235.965.96
CVICVR ENERGY,20200507A25.4113.467.198.826.174.65
CVIACovia Holdin20200507A134.83136.8152.3464.9914.1367.88
CVLTCommault Sys20200507A16.723.320.600.712.722.61
CVLYCodorus Vall20200507A178.0639.8113.1116.4226.2323.47
CVMCel-Sci Corp20200507A38.1025.144.9810.966.6613.96
CVNACarvana Co.20200507A19.376.332.142.553.993.78
CVRChicago Rive20200507A1149.80354.62280.49259.03105.8798.78
CVSCVS HEALTH C20200507A2.201.120.650.660.470.46
CVTICovenant Tra20200507A50.0016.745.716.373.519.77
CVUCPI Aerostru20200507A118.1246.5539.4340.854.615.66
CVVCVD Equipmen20200507A575.20164.40130.7075.2755.9889.88
CVXChevron Corp20200507A2.331.320.970.300.361.02
CVYInvesco Zack20200507ETF30.228.233.854.224.384.01
CWCurtiss-Wrig20200507A54.317.332.733.154.144.18
CWBSPDR Bloombe20200507ETF3.291.960.580.991.380.97
CWBCCommunity We20200507A335.99144.27124.72124.9920.1319.85
CWBRCohBar, Inc.20200507A125.6249.5026.8330.5319.5419.09
CWCOConsolidated20200507A55.8514.256.884.946.939.31
CWEBDirexion Dai20200507ETF28.203.632.092.811.540.82
CWENClearway Ene20200507A22.749.681.121.152.968.41
CWEN AAClearway Ene20200507A38.8831.625.7228.7127.842.92
CWHCamping Worl20200507A22.328.412.192.955.785.46
CWISPDR MSCI AC20200507ETF11.654.933.934.620.990.30
CWKCushman & Wa20200507A39.199.546.527.132.832.41
CWSAdvisorShare20200507ETF112.1724.5616.8423.970.090.57
CWSTCasella Wast20200507A24.595.321.451.893.853.42
CWTCalifornia W20200507A20.925.021.341.653.663.37
CXDCChina XD Pla20200507A271.48106.7884.5282.2823.9124.76
CXOCONCHO RESOU20200507A13.534.641.822.152.802.49
CXPCOLUMBIA PRO20200507A17.135.020.47-0.033.595.05
CXSEWisdomTree T20200507ETF34.179.729.619.680.110.04
CXWCoreCivic, I20200507A23.2312.145.455.736.656.45
CYANCyanotech Co20200507A450.65165.06160.25163.160.241.86
CYBWisdomTree20200507ETF96.0239.5738.1738.171.381.38
CYBECyberoptics20200507A64.8611.863.587.197.984.68
CYBRCyberArk Sof20200507A14.654.931.722.043.182.88
CYCCCyclacel Pha20200507A46.8918.8713.3012.795.176.08
CYCNCyclerion Th20200507A162.4541.9231.2431.759.6010.21
CYDChina Yuchai20200507A60.4422.776.877.8914.9114.88
CYHCommunity He20200507A36.7613.746.544.667.029.08
CYRNCYREN Ltd.20200507A417.09188.84165.69157.3713.2831.02
CYRXCryoPort, In20200507A28.079.915.775.173.894.74
CYTKCytokinetics20200507A27.7110.113.053.286.786.85
CZAInvesco Zack20200507ETF49.0119.8616.5517.491.690.76
CZNCCitizens & N20200507A264.4539.6132.5428.115.0211.48
CZRCaesars Ente20200507A10.676.953.884.093.082.87
CZWICitizens Com20200507A159.1953.4551.8546.72-0.126.71
CZZCosan Limite20200507A20.865.453.263.392.182.06
DDominion Ene20200507A3.381.280.670.820.600.45
DACDanaos Corpo20200507A107.4936.0823.6818.7410.4717.33
DAIOData I/O Cor20200507A172.1054.6355.7751.33-2.093.31
DAKTDaktronics I20200507A31.5521.35-1.14-3.0823.0224.97
DALDelta Air Li20200507A4.632.131.311.000.831.13
DALIFirst Trust20200507ETF9.999.219.139.130.080.08
DALTAnfield Capi20200507ETF62.1419.024.561.8713.8517.11
DANDana Incorpo20200507A14.464.531.692.542.822.00
DARDARLING INGR20200507A18.766.26-3.72-2.969.989.26
DAREDare Bioscie20200507A117.3940.2226.9625.1811.8915.07
DAUDExchange-Tra20200507ETN49.6314.157.407.066.767.10
DAUGFT Cboe Vest20200507ETF42.1010.0412.4412.62-2.40-2.58
DAXGlobal X Fun20200507ETF128.2556.1055.9655.960.140.14
DBDeutsche Ban20200507A14.205.541.341.234.204.31
DBAWXtrackers MS20200507ETF19.716.875.786.211.090.66
DBDDiebold Nixd20200507A26.0711.254.875.056.296.21
DBEFXtrackers MS20200507ETF3.632.411.391.561.030.85
DBEHiM DBi Hedge20200507ETF37.5718.6618.6618.660.000.00
DBEMXtrackers MS20200507ETF71.1784.7784.3284.800.480.16
DBEUXtrackers MS20200507ETF48.0412.3512.1012.200.240.15
DBEZXtrackers MS20200507ETF38.483.800.04-5.603.769.39
DBGRXtrackers MS20200507ETF96.6135.7621.3822.2714.4113.53
DBIDesigner Bra20200507A24.3411.144.355.756.725.40
DBJPXtrackers MS20200507ETF25.356.044.764.641.281.40
DBLVAdvisorShare20200507ETF64.2330.0530.0530.050.000.00
DBMFiM DBi Manag20200507ETF114.6340.9540.9540.950.000.00
DBVTDBV Technolo20200507A91.8842.3726.4533.325.169.01
DBXDropbox, Inc20200507A5.222.100.160.101.952.00
DCARDropCar, Inc20200507A163.3998.6465.4044.8929.1253.95
DCHFExchange-Tra20200507ETN46.2814.7910.3514.794.440.00
DCIDonaldson Co20200507A14.243.321.341.481.871.84
DCODucommun Inc20200507A71.8414.696.798.955.975.73
DCOMDime Communi20200507A32.387.373.283.424.033.95
DCPDCP Midstrea20200507A29.7610.685.505.924.794.76
DCPHDeciphera Ph20200507A28.0917.851.903.954.3213.64
DDDuPont de Ne20200507A3.751.560.240.951.320.61
DDD3D Systems C20200507A14.925.580.291.805.263.78
DDGProshares Sh20200507ETF44.2577.1473.6570.354.846.75
DDIVFirst Trust20200507ETF13.795.042.902.922.142.12
DDLSWisdomTree D20200507ETF62.3517.7016.6417.330.370.37
DDMProShares Ul20200507ETF2.941.33-0.45-0.401.781.73
DDOGDatadog, Inc20200507A10.563.600.621.162.982.44
DDSDillards Inc20200507A46.5112.865.449.836.223.01
DDWMWisdomTree D20200507ETF21.599.139.779.81-0.64-0.68
DEDeere & Comp20200507A8.003.000.320.322.692.68
DEAEasterly Gov20200507A13.245.530.510.782.794.73
DECKDeckers Outd20200507A21.978.272.713.332.404.90
DEEFXtrackers FT20200507ETF50.725.275.405.40-0.13-0.13
DEFInvesco Defe20200507ETF20.9811.544.078.980.672.54
DEFAiShares Adap20200507ETF34.71123.26125.17123.26-1.940.00
DEIDouglas Emme20200507A11.802.611.151.851.340.76
DELLDell Technol20200507A10.642.590.881.071.711.52
DEMWisdomTree E20200507ETF9.392.322.032.180.320.17
DENNDENNY'S CORP20200507A18.906.552.511.983.214.56
DESWisdomTree U20200507ETF8.373.750.392.593.361.17
DESPDespegar.com20200507A42.7711.270.431.4410.299.84
DEURExchange-Tra20200507ETN10.5911.6513.6810.39-2.001.28
DEUSXtrackers Ru20200507ETF27.237.877.828.000.05-0.13
DEWWisdomTree G20200507ETF19.087.217.407.01-0.190.21
DFEWisdomTree E20200507ETF32.528.348.547.41-0.200.93
DFEBFT Cboe Vest20200507ETF66.2918.4217.5717.410.851.01
DFENDirexion Dai20200507ETF24.849.359.398.36-0.150.99
DFFNDIFFUSION PH20200507A95.4652.3245.7945.736.036.60
DFINDonnelley Fi20200507A72.9927.9211.4011.2915.1417.15
DFJWisdomTree J20200507ETF15.765.863.583.572.282.29
DFNDReality Shar20200507ETF40.236.046.096.09-0.06-0.05
DFNLDavis Select20200507ETF31.006.364.924.701.441.67
DFSDiscover Fin20200507A6.602.05-0.20-0.152.252.20
DFVSiPath US Tre20200507ETF1758.93469.75200.55257.50
DGDollar Gener20200507A5.731.570.410.631.160.94
DGAZVelocityShar20200507ETN26.649.315.045.743.913.57
DGBPExchange-Tra20200507ETN39.7015.365.445.629.949.76
DGIC AADonegal Grou20200507A67.6416.046.415.308.7310.74
DGIC BBDonegal Grou20200507A1960.78
DGIIDigi Interna20200507A58.0315.468.827.224.938.20
DGLDVelocityShar20200507ETF27.347.082.135.204.961.88
DGLYDigital Ally20200507A151.7159.8153.3856.144.463.67
DGPDB Gold Doub20200507ETN56.7712.045.745.936.306.11
DGREWisdomTree T20200507ETF52.6421.5416.5020.545.030.99
DGROiShares Core20200507ETF2.851.400.941.100.460.30
DGRSWisdomTree T20200507ETF48.599.154.934.744.224.40
DGRWWisdomTree T20200507ETF3.491.842.001.75-0.160.09
DGSWisdomTree E20200507ETF7.082.751.071.791.690.96
DGTSPDR Global20200507ETF117.9122.4918.0718.854.423.64
DGXQuest Diagno20200507A8.662.42-0.160.092.582.33
DGZDB Gold Shor20200507ETN200.4897.7175.8476.022.5921.46
DHID.R. Horton20200507A4.251.150.13-0.111.021.26
DHILDiamond Hill20200507A185.3644.6633.3133.865.9210.78
DHRDanaher Corp20200507A4.751.540.750.650.780.89
DHSWisdomTree U20200507ETF5.082.051.831.950.220.10
DHTDHT HOLDINGS20200507A15.656.640.661.225.965.41
DHXDHI Group, I20200507A87.0254.3323.6121.5932.5734.02
DIASPDR Dow Jon20200507ETF1.100.410.110.020.310.40
DIALColumbia Div20200507ETF62.9615.1913.0413.042.152.14
DIETDefiance Nex20200507ETF62.389.343.573.575.755.75
DIGProShares Ul20200507ETF16.469.457.056.461.173.01
DIMWisdomTree I20200507ETF16.134.534.484.440.050.09
DINDine Brands20200507A35.0810.424.264.435.875.99
DINTDavis Select20200507ETF42.0515.4814.2814.361.211.12
DIODDiodes Inc20200507A21.509.630.933.913.405.67
DISThe Walt Dis20200507A2.090.910.760.590.150.32
DISC AADiscovery, I20200507A5.103.010.841.091.781.92
DISC BBDiscovery, I20200507A433.23128.82116.31115.6919.5713.33
DISC KKDiscovery, I20200507A5.592.45-0.100.122.552.33
DISHDISH Network20200507A9.715.710.79-1.002.686.67
DITAMCON Distri20200507A159.29
DIVGlobal X Sup20200507ETF41.839.736.948.432.791.30
DIVAAGFiQ Hedged20200507ETF72.8024.0915.164.963.5619.06
DIVBiShares U.S.20200507ETF10.434.433.454.480.98-0.05
DIVCC-Tracks Exc20200507ETN168.8551.8451.8451.840.000.00
DIVOAmplify CWP20200507ETF30.0520.8419.9620.860.88-0.01
DIVYReality Shar20200507ETF171.5065.0769.8857.27-14.897.54
DJCBETRACS Bloom20200507ETN45.64
DJCIETRACS Linke20200507ETN303.489.168.369.160.000.00
DJCODaily Journa20200507A0.331.881.880.00
DJDInvesco Dow20200507ETF56.5622.0619.7120.111.811.93
DJPiPath Bloomb20200507ETN30.579.829.229.890.60-0.07
DJPYExchange-Tra20200507ETN21.549.1110.489.11-1.370.00
DKDelek US Hol20200507A21.125.671.882.403.683.26
DKLDELEK LOGIST20200507A90.1820.616.757.9910.9612.61
DKSDick's Sport20200507A14.134.641.671.752.942.89
DLADelta Appare20200507A160.3641.5234.4531.895.489.62
DLBDolby Labora20200507A15.454.481.972.052.512.43
DLHCDLH Holdings20200507A179.8670.3958.6357.863.8612.41
DLNWisdomTree U20200507ETF3.802.372.922.62-0.55-0.26
DLNGDYNAGAS LNG20200507A123.6045.7646.1941.23-0.804.50
DLPHDelphi Techn20200507A13.4712.169.899.231.992.93
DLPNDolphin Ente20200507A578.36166.85169.19169.262.17-2.27
DLRDigital Real20200507A6.702.130.140.321.991.82
DLSWisdomTree I20200507ETF22.327.226.015.071.202.15
DLTHDuluth Holdi20200507A52.0628.500.712.6628.0326.05
DLTRDollar Tree20200507A5.162.281.270.991.011.30
DLXDeluxe Corpo20200507A32.004.950.691.303.693.65
DMACDiaMedica Th20200507A295.50182.53184.20157.077.6825.25
DMDVAAM S& P Dev20200507ETF259.6022.0922.0922.090.000.00
DMLPDorchester M20200507A104.4930.0421.2217.318.4512.72
DMPIDelMar Pharm20200507A75.6637.3330.2328.884.628.44
DMRCDigimarc Cor20200507A82.7722.408.697.7510.7814.63
DMREDeltaShares20200507ETF39.3922.0422.0422.040.000.00
DMRIDeltaShares20200507ETF165.65165.65165.650.000.00
DMRLDeltaShares20200507ETF47.7610.7010.7010.700.000.00
DMRMDeltaShares20200507ETF127.2028.321.24-90.1527.20118.64
DMRSDeltaShares20200507ETF129.9241.16-11.05-11.0552.4952.49
DMTKDermTech, In20200507A281.2354.8559.4060.24-4.13-5.28
DNJRGolden Bull20200507A382.35113.14101.3596.7715.3616.54
DNKNDunkin' Bran20200507A10.803.051.171.391.861.66
DNLWisdomTree G20200507ETF43.6210.88-4.83-2.5715.6913.43
DNLIDenali Thera20200507A30.5311.788.458.852.032.93
DNNDenison Mine20200507A122.9963.1946.7046.226.7816.76
DNOVFT Cboe Vest20200507ETF64.4716.4314.0314.072.412.37
DNOWNOW INC.20200507A18.575.880.140.815.705.07
DNRDenbury Reso20200507A16.7012.128.049.253.812.89
DOCPHYSICIANS R20200507A13.123.991.902.432.091.55
DOCUDocuSign, In20200507A10.763.302.422.400.880.90
DOGProShares Sh20200507ETF1.910.980.040.100.940.88
DOGZDogness (Int20200507A442.2855.4655.4655.460.000.00
DOLWisdomTree I20200507ETF22.4715.0412.2810.412.774.64
DOMODomo, Inc. C20200507A42.0511.895.706.385.725.50
DONWisdomTree U20200507ETF5.835.085.585.17-0.49-0.09
DOOWisdomTree i20200507ETF19.7411.639.568.982.082.66
DOOOBRP Inc. Com20200507A22.407.030.211.495.385.53
DOORMASONITE INT20200507A39.489.084.423.984.095.10
DORMDorman Produ20200507A37.965.060.551.664.493.40
DOVDover Corpor20200507A8.832.840.490.711.522.12
DOWDow Inc.20200507A4.382.271.451.190.711.08
DOXAmdocs Limit20200507A9.972.600.640.731.961.86
DPHCDiamondPeak20200507A59.9022.7522.7522.750.000.00
DPSTDirexion Dai20200507ETF40.3914.8510.8411.623.643.22
DPWDPW Holdings20200507A157.6146.6633.5534.3411.3012.35
DPZDomino's Piz20200507A7.152.980.220.902.752.07
DRADDigirad Corp20200507A158.9574.6728.0937.2048.1637.78
DREDuke Realty20200507A3.581.541.280.850.260.70
DRHDiamondRock20200507A21.057.210.581.866.265.35
DRIDarden Resta20200507A10.922.851.171.171.681.68
DRIODarioHealth20200507A241.40119.5965.0965.8851.1954.35
DRIPDirexion Dai20200507ETF22.238.696.065.702.332.99
DRIVGlobal X Aut20200507ETF46.084.253.723.790.540.46
DRNDirexion Dai20200507ETF56.4018.7717.6116.84-0.411.92
DRNADicerna Phar20200507A31.588.941.832.317.106.70
DRQDril-Quip, I20200507A47.7211.083.893.626.587.47
DRRXDurect Corp20200507A60.5627.519.697.1617.9120.47
DRSKAptus Define20200507ETF21.435.994.384.501.611.48
DRTTDIRTT Enviro20200507A161.73138.8287.7981.0064.8662.24
DRVDirexion Dai20200507ETF43.3527.246.958.494.1118.59
DRWWisdomTree G20200507ETF24.6016.5311.7811.964.774.59
DSDrive Shack20200507A88.4235.9226.6513.898.5022.02
DSEDuff & Phelp20200507A121.8564.0550.0143.896.4720.08
DSGXDescartes Sy20200507A12.274.470.140.314.304.16
DSIiShares MSCI20200507ETF5.361.471.761.38-0.290.09
DSKEDaseke, Inc.20200507A151.9082.1146.5860.6836.9521.57
DSLVVelocityShar20200507ETF38.4715.644.1922.296.69-6.72
DSPGDSP Group In20200507A28.828.510.361.766.746.75
DSSDocument Sec20200507A61.9146.5230.2432.9413.8513.53
DSSIDiamond S Sh20200507A25.337.984.649.202.53-1.23
DSTLDistillate U20200507ETF18.387.247.378.75-0.13-1.51
DSWLDeswell Indu20200507A440.35128.12128.12128.120.000.00
DSXDiana Shippi20200507A88.6332.5025.0216.875.7015.60
DTDynatrace, I20200507A20.636.863.633.953.162.92
DTDWisdomTree U20200507ETF5.001.371.081.170.300.20
DTEDTE Energy C20200507A7.421.850.370.491.471.35
DTEADAVIDsTEA In20200507A241.94134.7191.4688.7147.4446.52
DTECALPS Disrupt20200507ETF26.366.596.016.170.580.43
DTHWisdomTree I20200507ETF17.777.576.746.680.830.89
DTILPrecision Bi20200507A72.1624.0013.0613.897.4010.11
DTNWisdomTree U20200507ETF5.505.331.521.623.833.73
DTODB Crude Oil20200507ETN259.63108.55102.5899.654.526.29
DTSSDatasea Inc.20200507A234.5473.77-149.67-149.67225.60225.60
DTUSiPath US Tre20200507ETF1242.6585.8885.8885.880.000.00
DTYLiPath US Tre20200507ETF13.647.937.937.930.000.00
DUGProShares Ul20200507ETF18.5912.416.847.465.354.99
DUKDuke Energy20200507A3.621.05-0.08-0.091.131.14
DUOTDuos Technol20200507A439.87259.39275.35275.35-15.51-15.51
DURAVanEck Vecto20200507ETF23.1610.4014.4414.06-4.04-3.66
DUSADavis Select20200507ETF56.7919.5820.4919.58-0.910.00
DUSLDirexion Dai20200507ETF60.18140.2314.33101.224.6836.80
DUSTDirexion Dai20200507ETF7.532.340.650.971.691.37
DVADaVita Inc.20200507A9.102.600.620.441.982.16
DVAXDynavax Tech20200507A26.4512.612.773.028.429.58
DVDDover Motors20200507A273.2178.2476.6278.304.35-0.06
DVLUFirst Trust20200507ETF17.902.86-1.84-1.844.704.70
DVNDevon Energy20200507A8.534.030.971.353.052.68
DVOLFirst Trust20200507ETF15.233.233.243.28-0.01-0.05
DVPDeep Value E20200507ETF35.6331.1211.6111.5920.1220.15
DVYiShares Sele20200507ETF2.671.981.551.370.440.61
DVYAiShares Asia20200507ETF50.3111.9512.7611.92-0.810.03
DVYEiShares Emer20200507ETF17.154.823.794.091.030.72
DWASInvesco DWA20200507ETF28.018.779.989.07-1.21-0.30
DWATArrow Invest20200507ETF126.2472.3972.3972.390.000.00
DWAWAdvisorShare20200507ETF40.837.9613.8411.00-5.87-3.04
DWEQAdvisorShare20200507ETF49.39
DWFISPDR Dorsey20200507ETF19.828.186.326.321.861.86
DWLDDavis Select20200507ETF25.8712.097.787.664.294.41
DWMWisdomTree I20200507ETF20.666.232.782.713.463.53
DWMCAdvisorShare20200507ETF120.10343.82155.31335.48-9.748.03
DWMFWisdomTree I20200507ETF34.426.015.515.510.490.49
DWPPFirst Trust20200507ETF34.494.645.084.64-0.440.00
DWSHAdvisorShare20200507ETF37.1310.748.568.712.172.03
DWSNDawson Geoph20200507A328.86160.63163.88156.05-0.064.51
DWUSAdvisorShare20200507ETF30.717.217.217.210.000.00
DWXSPDR S&P Int20200507ETF19.736.676.385.760.290.91
DXDynex Capita20200507A29.539.553.542.185.617.36
DXCDXC Technolo20200507A9.393.490.630.902.862.59
DXCMDexCom, Inc.20200507A13.684.271.710.631.573.63
DXDProShares Ul20200507ETF4.391.95-0.25-0.132.202.08
DXGEWisdomTree G20200507ETF72.6214.9914.9914.990.000.00
DXJWisdomTree J20200507ETF2.461.070.000.281.070.80
DXJSWisdomTree J20200507ETF48.888.559.148.90-0.60-0.35
DXLGDestination20200507A234.7289.7963.3465.4418.6824.37
DXPEDXP Enterpri20200507A83.4329.026.4316.529.3512.34
DXYNDixie Group20200507A520.08174.37175.39171.340.203.07
DYDycom Indust20200507A31.546.203.373.912.782.29
DYAIDyadic Inter20200507A65.9030.4617.8021.647.958.85
DYLSWisdomTree D20200507ETF48.3922.9722.9623.000.01-0.04
DYNFBlackRock U.20200507ETF15.6610.7310.6910.730.040.00
DYNTDynatronics20200507A92.7435.5123.4224.0811.4411.46
DZKDirexion Dai20200507ETF59.3914.4212.4914.041.930.38
DZSIDASAN Zhone20200507A137.6053.9033.3624.3818.3830.15
DZZDB Gold Doub20200507ETN422.67179.7266.35111.4468.2168.70
EAElectronic A20200507A5.362.301.141.051.161.25
EAFGrafTech Int20200507A16.166.96-1.670.808.626.16
EAGGiShares ESG20200507ETF11.622.722.212.210.510.51
EARNELLINGTON RE20200507A45.6614.694.394.7810.179.91
EARSAuris Medica20200507A310.19136.24125.26124.253.5011.91
EASGXtrackers MS20200507ETF20.279.977.22-2.682.7512.64
EASIAmplify EASI20200507ETF39.868.898.898.890.000.00
EASTEASTSIDE DIS20200507A275.5269.8346.5845.3622.3824.63
EATBrinker Inte20200507A11.115.243.423.791.811.45
EBEventbrite,20200507A25.699.323.034.715.484.61
EBAYeBay Inc20200507A2.461.670.530.411.141.27
EBFEnnis, Inc.20200507A30.258.262.913.205.295.07
EBIXEbix Inc20200507A38.049.622.8412.875.46-3.28
EBIZGlobal X E-c20200507ETF27.1512.0511.8611.880.190.17
EBMTEagle Bancor20200507A280.2977.2165.6673.260.733.89
EBNDSPDR Bloombe20200507ETF16.519.828.278.431.551.39
EBSEmergent Bio20200507A20.806.091.962.134.103.97
EBSBMeridian Ban20200507A36.6219.198.95-4.704.9923.77
EBTCEnterprise B20200507A279.4763.5251.2054.6312.468.92
ECHiShares MSCI20200507ETF25.927.754.114.663.643.08
ECHOEcho Global20200507A38.4723.362.996.135.0016.57
ECLEcolab, Inc.20200507A6.672.381.281.701.100.68
ECLNFirst Trust20200507ETF19.786.795.486.131.310.65
ECNSiShares MSCI20200507ETF105.7428.9426.2925.010.773.90
ECOLUS Ecology,20200507A33.476.981.052.035.664.94
ECOMCHANNELADVIS20200507A49.1318.075.836.875.1411.02
ECONColumbia Eme20200507ETF23.406.665.474.721.191.94
ECORelectroCore,20200507A86.4635.3523.6525.119.2310.23
ECOWPacer Emergi20200507ETF70.520.050.050.050.000.00
ECOZTrueMark ESG20200507ETF644.72243.64243.64243.640.000.00
ECPGEncore Capit20200507A45.4412.075.676.346.235.73
ECTECA Marcellu20200507A310.04128.5066.79126.1517.821.99
EDConsolidated20200507A5.372.05-0.150.552.201.50
EDCDirexion Dai20200507ETF3.872.07-0.120.562.191.51
EDENiShares MSCI20200507ETF26.136.664.896.361.770.30
EDITEditas Medic20200507A35.1312.073.005.208.576.88
EDIVSPDR S&P Eme20200507ETF26.5212.5111.0110.731.501.78
EDNTEdison Natio20200507A155.3359.8450.1448.5510.2011.34
EDOGALPS Emergin20200507ETF44.5010.3810.2510.250.140.14
EDOWFirst Trust20200507ETF46.308.219.108.22-0.89-0.01
EDRYEuroDry Ltd.20200507A1749.09821.22880.40786.6119.4536.47
EDSAEdesa Biotec20200507A230.8298.0886.2086.642.9710.71
EDUCEducational20200507A197.6674.6266.0418.931.3854.99
EDVVanguard Wor20200507ETF9.682.721.191.321.531.40
EDZDirexion Dai20200507ETF2.781.380.260.181.121.20
EEEl Paso Elec20200507A1.650.900.480.490.410.41
EEFTEuronet Worl20200507A19.965.572.352.213.163.36
EEHELEMENTS Lin20200507ETN767.91
EELVInvesco S&P20200507ETF43.929.919.869.880.050.02
EEMiShares MSCI20200507ETF2.772.571.662.200.910.37
EEMAiShares MSCI20200507ETF22.8418.4516.5415.931.912.51
EEMDAAM S&P Emer20200507ETF124.7111.706.156.155.555.55
EEMOInvesco S&P20200507ETF140.396.796.796.790.000.00
EEMSiShares MSCI20200507ETF70.3317.9516.7019.801.24-1.85
EEMViShares Edge20200507ETF5.261.320.850.900.460.42
EEMXSPDR MSCI Em20200507ETF29.899.979.309.300.680.68
EESWisdomTree U20200507ETF24.123.940.590.003.353.94
EETProShares Ul20200507ETF41.0641.0641.060.000.00
EEVProShares Tr20200507ETF4.892.251.091.441.160.81
EEXEmerald Hold20200507A66.1523.2624.1418.76-2.484.47
EFAiShares MSCI20200507ETF1.791.260.620.730.630.52
EFADProShares MS20200507ETF25.487.476.816.790.650.68
EFASGlobal X MSC20200507ETF59.7417.0215.8615.871.161.16
EFAViShares Edge20200507ETF2.320.850.740.700.110.15
EFAXSPDR MSCI EA20200507ETF39.507.637.767.56-0.130.07
EFCEllington Fi20200507A31.499.063.075.094.263.97
EFGiShares MSCI20200507ETF10.772.732.612.590.120.14
EFNLiShares MSCI20200507ETF85.7321.0415.7317.903.383.15
EFOProShares Ul20200507ETF140.3061.4160.9861.410.430.00
EFOIEnergy Focus20200507A214.6995.0267.9269.2622.4825.75
EFSCEnterprise F20200507A41.5614.131.561.286.7512.57
EFUProShares Tr20200507ETF30.888.969.258.61-0.290.35
EFViShares MSCI20200507ETF4.842.891.461.511.441.39
EFXEquifax, Inc20200507A10.302.991.331.451.591.55
EFZProShares Tr20200507ETF17.465.304.514.600.800.70
EGANeGain Corpor20200507A26.429.493.545.404.834.09
EGBNEagle Bancor20200507A42.5410.835.054.535.616.33
EGHT8x8, Inc. Co20200507A12.704.603.864.280.710.32
EGLEEagle Bulk S20200507A95.1728.8822.5217.435.2311.46
EGOEldorado Gol20200507A10.684.581.371.693.212.88
EGOVNIC Inc20200507A20.795.332.191.993.063.34
EGPEastGroup Pr20200507A29.776.434.434.831.991.60
EGPTVanEck Vecto20200507ETF140.8094.2611.7790.598.183.68
EGRXEagle Pharma20200507A36.198.310.431.947.066.52
EGYVaalco Energ20200507A141.3359.1349.4449.919.819.28
EHCEncompass He20200507A12.823.281.141.362.141.92
EHTHeHealth, Inc20200507A27.457.942.763.893.644.04
EIDOiShares MSCI20200507ETF6.403.051.271.151.151.89
EIDXEidos Therap20200507A179.1337.7516.1921.2020.7016.64
EIGEmployers Ho20200507A23.075.642.031.903.493.74
EIGIEndurance In20200507A45.5819.741.07-5.7417.0725.46
EIGREiger BioPha20200507A51.2610.381.081.858.868.53
EINCVanEck Vecto20200507ETF122.7531.6110.799.031.5722.01
EIRLiShares MSCI20200507ETF17.0123.8723.8523.790.010.07
EISiShares MSCI20200507ETF76.3524.7422.8722.891.881.86
EIXEdison Inter20200507A7.462.720.760.901.961.82
EJANInnovator MS20200507ETF56.965.355.355.350.000.00
EJULInnovator MS20200507ETF69.166.926.926.920.000.00
EKARIdeanomics N20200507ETF71.8933.4533.4533.450.000.00
EKSOEkso Bionics20200507A119.7137.6832.1634.204.213.48
ELThe Estee La20200507A6.121.70-0.080.851.780.85
ELAEnvela Corpo20200507A116.5139.4226.6026.8312.5212.63
ELANElanco Anima20200507A8.783.842.192.611.571.23
ELDWisdomTree E20200507ETF85.5144.2339.5139.904.774.37
ELFe.l.f. Beaut20200507A19.884.641.502.233.122.41
ELGXEndologix In20200507A368.56112.9668.6766.8046.0146.00
ELLOEllomay Capi20200507A219.9641.88-18.44-18.4460.5760.57
ELMDElectromed,20200507A82.7429.3216.6216.4210.8912.95
ELOXEloxx Pharma20200507A185.7465.2431.1243.3323.7222.17
ELSEquity Lifes20200507A12.574.291.093.402.440.89
ELSEElectro-Sens20200507A1067.80446.74464.73441.600.005.02
ELTKEltek Ltd20200507A342.57100.2786.4976.967.6523.19
ELVTElevate Cred20200507A64.9340.4619.575.4010.9634.81
ELYCallaway Gol20200507A13.997.265.915.901.351.36
EMAGVanEck Vecto20200507ETF228.39
EMANeMagin Corpo20200507A89.6136.1821.7623.307.7612.87
EMBiShares J.P.20200507ETF1.750.960.230.620.740.35
EMBHiShares Inte20200507ETF116.7928.4866.1466.76-39.54-38.36
EMCBWisdomTree E20200507ETF40.892.792.792.790.000.00
EMCFEmclaire Fin20200507A300.1349.8442.2642.267.617.61
EMCGWisdomTree E20200507ETF51.9514.8214.8214.820.000.00
EMDVProShares MS20200507ETF152.728.558.2510.590.00-2.05
EMEEMCOR Group,20200507A20.236.113.091.882.984.22
EMFMGlobal X MSC20200507ETF98.3830.1430.1430.140.000.00
EMGFiShares Edge20200507ETF32.4110.539.319.471.221.07
EMHYiShares J.P.20200507ETF34.097.726.636.241.091.47
EMIFiShares Emer20200507ETF140.0924.4923.9823.980.520.52
EMIHXtrackers Em20200507ETF247.82140.86140.86140.860.000.00
EMKREmcore Corp20200507A79.0524.2618.7218.604.485.66
EMLEastern Comp20200507A272.3584.9441.7637.223.8744.73
EMLCVanEck Vecto20200507ETF3.601.340.720.830.630.52
EMLPFirst Trust20200507ETF14.914.563.783.800.780.76
EMMFWisdomTree E20200507ETF126.3344.0643.9843.980.080.08
EMMSEmmis Commun20200507A235.1676.9177.9485.245.45-8.35
EMNEastman Chem20200507A7.562.120.840.741.271.38
EMNTPIMCO Enhanc20200507ETF11.685.165.085.080.070.07
EMPEntergy Miss20200507A113.7219.7219.4219.420.300.30
EMQQEMQQ The Eme20200507ETF24.9412.448.068.664.403.80
EMREmerson Elec20200507A3.601.571.761.80-0.19-0.23
EMSGXtrackers MS20200507ETF54.592.22-28.74-28.7430.9530.95
EMTLSPDR DoubleL20200507ETF58.8220.2220.4420.44-0.22-0.22
EMTYProShares De20200507ETF28.8617.3713.0017.084.400.29
EMXEMX Royalty20200507A109.3333.8427.1013.353.9820.42
EMXCiShares MSCI20200507ETF24.086.080.010.016.066.06
ENBEnbridge, In20200507A3.241.850.650.631.201.22
ENBLENABLE MIDST20200507A25.8012.198.058.034.074.16
ENDPEndo Interna20200507A24.4311.062.771.997.379.06
ENFRAlerian Ener20200507ETF51.0712.8612.2711.780.591.08
ENGENGlobal Cor20200507A281.01204.66146.01176.4019.5227.85
ENLCENLINK MIDST20200507A59.4825.6719.5617.263.898.39
ENLVEnlivex Ther20200507A126.9551.2534.0137.4416.9613.83
ENOBEnochian Bio20200507A345.91146.44179.96160.85-35.69-13.92
ENORiShares MSCI20200507ETF94.0436.6636.6636.660.000.00
ENPHEnphase Ener20200507A8.453.182.251.530.901.65
ENREnergizer Ho20200507A27.876.171.632.044.324.13
ENSEnerSys, Inc20200507A27.156.774.244.902.481.88
ENSGThe Ensign G20200507A36.645.501.122.224.003.29
ENSVEnservco Cor20200507A79.4148.3942.0741.606.066.82
ENTGlobal Eagle20200507A161.6437.9819.644.0715.6333.84
ENTAEnanta Pharm20200507A74.6415.964.215.6610.3210.30
ENTGEntegris Inc20200507A11.133.640.811.891.401.75
ENTRERShares Ent20200507ETF41.205.195.195.190.000.00
ENTXEntera Bio L20200507A943.49290.4773.47-258.80123.60531.29
ENVENVESTNET, I20200507A24.616.713.884.312.822.40
ENVAEnova Intern20200507A31.975.92-1.61-0.237.406.15
ENZEnzo Biochem20200507A79.3421.905.375.3713.7216.51
ENZLiShares Trus20200507ETF40.3321.3717.0717.044.244.33
EOGEOG Resource20200507A6.442.370.630.861.741.51
EOLSEvolus, Inc.20200507A42.1913.135.137.857.775.28
EPACEnerpac Tool20200507A24.874.661.032.023.022.65
EPAMEPAM SYSTEMS20200507A34.228.013.823.933.834.08
EPAYBottomline T20200507A27.649.764.045.023.944.73
EPCEdgewell Per20200507A25.969.022.707.093.561.92
EPDEnterprise P20200507A5.862.090.371.021.711.07
EPHEiShares MSCI20200507ETF28.1210.455.957.254.503.21
EPIWisdomTree I20200507ETF5.663.942.132.131.811.81
EPIXESSA Pharma20200507A533.86234.09229.14199.370.9933.80
EPMEvolution Pe20200507A119.2441.9031.1021.1310.0320.75
EPOLiShares MSCI20200507ETF15.844.513.093.041.421.48
EPPiShares MSCI20200507ETF4.951.400.811.110.590.29
EPREPR Properti20200507A15.305.966.683.09-0.852.88
EPRFInnovator S&20200507ETF34.9210.037.748.462.291.58
EPRTEssential Pr20200507A30.779.966.945.422.814.53
EPSWisdomTree U20200507ETF8.042.562.312.390.250.17
EPSNEpsilon Ener20200507A264.9242.0028.5228.5213.5013.50
EPUiShares MSCI20200507ETF126.9639.1634.6034.654.594.55
EPVProShares Ul20200507ETF94.7621.9118.9419.172.982.75
EPZMEpizyme, Inc20200507A24.445.14-0.140.775.284.38
EQEquillium, I20200507A601.72259.26261.71249.291.859.75
EQALInvesco Russ20200507ETF9.933.173.853.07-0.680.11
EQBKEquity Bancs20200507A85.2119.038.728.579.3210.47
EQCEquity Commo20200507A5.601.970.330.441.641.53
EQHEquitable Ho20200507A8.892.870.010.502.842.37
EQIXEquinix, Inc20200507A28.736.632.933.403.042.61
EQLALPS Equal S20200507ETF11.102.832.742.710.090.12
EQMEQM Midstrea20200507A13.244.391.011.403.372.99
EQREquity Resid20200507A7.302.790.210.202.542.60
EQRRProShares Eq20200507ETF20.44
EQSEquus Total20200507A756.40272.76272.76272.760.000.00
EQTEQT CORP20200507A11.916.202.723.223.302.98
EQWLInvesco S&P20200507ETF41.5812.6511.2912.691.36-0.04
EQXEquinox Gold20200507A15.695.471.491.923.983.55
ERAERA GROUP IN20200507A63.2616.2010.409.535.056.68
ERFEnerplus Cor20200507A40.3418.217.247.979.5610.21
ERIEldorado Res20200507A15.747.124.614.881.982.24
ERIEErie Indemni20200507A48.3012.795.005.177.687.63
ERIIEnergy Recov20200507A28.999.461.750.276.439.18
ERMEquityCompas20200507ETF56.6520.4520.6520.52-0.21-0.07
EROSEROS INTERNA20200507A35.6914.936.786.348.058.58
ERSXERShares Non20200507ETF77.82
ERUSiShares MSCI20200507ETF12.453.900.461.453.442.45
ERXDirexion Dai20200507ETF6.703.251.481.501.781.75
ERYDirexion Dai20200507ETF14.466.541.223.993.662.54
ESEversource E20200507A7.874.562.332.702.151.86
ESBKElmira Savin20200507A1008.48162.52162.52162.520.000.00
ESCAEscalade Inc20200507A170.6246.1326.0417.6116.4328.67
ESEESCO Technol20200507A81.499.954.854.554.065.39
ESEAEuroseas Ltd20200507A282.53243.85207.49224.3458.0420.02
ESGFlexShares T20200507ETF7.553.234.114.08-0.88-0.85
ESGDiShares Trus20200507ETF12.562.251.542.010.710.24
ESGEiShares, Inc20200507ETF6.131.741.682.220.06-0.48
ESGGFlexShares S20200507ETF27.779.758.368.59-0.121.16
ESGNColumbia Sus20200507ETF100.8116.5716.5716.570.000.00
ESGREnstar Group20200507A80.0516.5712.0812.864.263.71
ESGSColumbia Sus20200507ETF162.4953.9753.9753.970.000.00
ESGUiShares Trus20200507ETF3.473.391.872.861.520.53
ESGVVanguard ESG20200507ETF7.363.313.373.31-0.060.00
ESIElement Solu20200507A11.433.401.471.271.922.13
ESLTElbit System20200507A26.949.835.205.654.644.18
ESMLiShares ESG20200507ETF26.6312.9511.3811.850.781.10
ESNTEssent Group20200507A17.234.990.801.963.483.03
ESPEspey Mfg. &20200507A451.82154.94136.73136.7318.4118.41
ESPOVanEck Vecto20200507ETF21.748.407.317.241.061.15
ESPREsperion The20200507A41.7513.685.376.037.377.65
ESQEsquire Fina20200507A564.3292.8993.0780.07-1.2212.73
ESRTEMPIRE STATE20200507A12.925.542.192.303.313.23
ESSEssex Proper20200507A22.615.702.192.503.263.17
ESSAESSA Bancorp20200507A147.3449.2338.0831.4610.3318.34
ESSCEast Stone A20200507A51.7323.1420.5820.582.572.57
ESTAEstablishmen20200507A220.1861.9031.87-13.1218.1374.54
ESTCElastic N.V.20200507A25.076.944.504.902.362.04
ESTEEarthstone E20200507A80.5934.8918.7316.3915.6818.56
ESXBCommunity Ba20200507A69.0328.6611.5613.5314.4515.11
ETEnergy Trans20200507A13.046.282.673.073.613.22
ETFCE*Trade Fina20200507A3.021.440.000.311.261.13
ETHEthan Allen20200507A28.146.550.971.725.454.83
ETHOETF Managers20200507ETF32.854.923.244.151.560.76
ETMEntercom Com20200507A92.3735.8730.0927.665.158.21
ETNEaton Corpor20200507A5.771.660.700.800.960.87
ETNB89bio, Inc.20200507A546.14478.88263.06472.95238.025.91
ETONEton Pharmac20200507A163.6055.9850.5748.165.127.83
ETREntergy Corp20200507A7.222.290.850.761.441.52
ETRNEquitrans Mi20200507A13.605.401.961.873.443.53
ETSYEtsy, Inc.20200507A13.335.191.992.582.942.61
ETTXEntasis Ther20200507A170.4052.7349.9848.772.643.99
EUDGWisdomTree E20200507ETF46.7525.866.948.7918.8617.02
EUDVProShares MS20200507ETF38.4137.1836.3935.640.791.55
EUFNiShares MSCI20200507ETF9.135.093.184.191.920.90
EUMProShares Tr20200507ETF5.142.390.250.562.141.83
EUMFWisdomTree E20200507ETF109.40109.7093.65109.7016.230.00
EUMViShares Edge20200507ETF25.004.963.953.951.001.00
EURLDirexion Dai20200507ETF189.2140.6022.4527.3114.7113.27
EURNEURONAV NV20200507A17.649.064.174.154.694.92
EURZXtrackers Eu20200507ETF112.79110.95114.46112.71-3.56-1.78
EUSAiShares MSCI20200507ETF16.195.983.684.68-0.061.29
EUSCWisdomTree E20200507ETF45.2115.1911.3111.203.883.99
EVEaton Vance20200507A11.953.171.421.301.591.87
EVAEnviva Partn20200507A54.8817.9510.7910.926.797.03
EVBGEverbridge,20200507A18.944.582.142.072.382.51
EVBNEvans Bancor20200507A319.4997.15-2.1610.45107.0388.40
EVCEntravision20200507A135.7537.6748.0951.43-13.63-13.81
EVEREverQuote, I20200507A51.2617.911.284.5515.4913.39
EVFMEvofem Biosc20200507A55.6541.626.0223.649.6217.77
EVGNEVOGENE LTD.20200507A520.85107.29103.11148.906.22-41.09
EVHEvolent Heal20200507A27.047.11-1.211.728.285.40
EVIEVI Industri20200507A138.2737.3431.7121.433.4915.81
EVKEver-Glory I20200507A628.10244.84251.57251.57-6.70-6.70
EVLOEvelo Biosci20200507A147.4996.9760.1559.1821.7137.32
EVOKEvoke Pharma20200507A99.8162.4548.4750.5014.8011.94
EVOLEvolving Sys20200507A635.88194.67221.77221.04-26.53-25.75
EVOPEVO Payments20200507A53.6113.217.318.105.225.11
EVREvercore Inc20200507A17.944.020.841.262.622.76
EVRGEvergy, Inc.20200507A19.338.592.432.976.105.67
EVRIEveri Holdin20200507A27.1516.7610.6512.016.064.75
EVSIEnvision Sol20200507A230.5689.4585.0186.584.952.85
EVTCEVERTEC, INC20200507A22.274.421.421.622.982.80
EVXVanEck Vecto20200507ETF327.71246.7277.48236.540.4210.02
EWEdwards Life20200507A10.063.211.371.471.831.75
EWAiShares MSCI20200507ETF6.032.550.861.331.691.22
EWBCEast-West Ba20200507A16.964.741.431.982.702.76
EWCiShares MSCI20200507ETF4.211.590.700.710.890.89
EWCOInvesco Exch20200507ETF41.7119.7619.0418.390.731.38
EWDiShares MSCI20200507ETF23.476.044.565.041.481.00
EWGiShares MSCI20200507ETF4.361.870.620.941.250.93
EWGSiShares MSCI20200507ETF30.5915.9215.9215.920.000.00
EWHiShares MSCI20200507ETF4.793.842.082.261.761.58
EWIiShares MSCI20200507ETF15.653.78-0.642.934.420.85
EWJiShares MSCI20200507ETF1.951.080.530.630.540.45
EWJEiShares MSCI20200507ETF20.581.971.971.970.000.00
EWJViShares MSCI20200507ETF19.997.117.277.27-0.16-0.16
EWKiShares MSCI20200507ETF40.0547.3418.1318.1329.4829.48
EWLiShares MSCI20200507ETF2.983.703.173.260.530.44
EWMiShares MSCI20200507ETF9.232.261.251.231.011.03
EWMCInvesco S&P20200507ETF74.2111.9310.2610.661.671.27
EWNiShares MSCI20200507ETF14.673.511.802.211.711.30
EWOiShares MSCI20200507ETF68.8253.1349.6252.773.530.36
EWPiShares MSCI20200507ETF5.482.250.731.501.530.75
EWQiShares MSCI20200507ETF4.542.571.671.260.941.34
EWREInvesco S&P20200507ETF17.7612.2810.1312.302.15-0.02
EWSiShares MSCI20200507ETF5.522.831.611.911.230.92
EWSCInvesco S&P20200507ETF85.9718.3416.5717.171.771.17
EWTiShares MSCI20200507ETF2.731.010.140.340.870.68
EWUiShares MSCI20200507ETF4.051.690.580.781.110.90
EWUSiShares MSCI20200507ETF35.256.355.374.050.982.30
EWVProShares Tr20200507ETF57.1121.9516.6717.075.274.89
EWWiShares MSCI20200507ETF3.471.790.220.281.571.51
EWXSPDR S&P Eme20200507ETF17.435.974.434.711.541.26
EWYiShares MSCI20200507ETF1.990.960.330.230.630.73
EWZiShares MSCI20200507ETF4.422.520.160.522.362.00
EWZSiShares MSCI20200507ETF46.1015.5313.7814.881.680.65
EXASExact Scienc20200507A16.609.040.873.113.135.86
EXCExelon Corpo20200507A2.971.650.340.341.311.31
EXELExelixis Inc20200507A5.389.030.396.182.062.87
EXFOEXFO INC.20200507A81.4534.1923.0331.62-2.282.48
EXIiShares Glob20200507ETF60.0125.8324.3724.371.461.46
EXKEndeavour Si20200507A65.0228.2517.9715.359.8012.93
EXLSExlService H20200507A47.579.455.586.393.663.08
EXPEagle Materi20200507A26.976.291.351.764.074.52
EXPCExperience I20200507A54.9225.5825.5825.580.000.00
EXPDExpeditors I20200507A6.543.350.584.281.12-0.91
EXPEExpedia Grou20200507A8.103.212.241.470.971.75
EXPIeXp World Ho20200507A60.0322.8914.4713.357.769.53
EXPOExponent Inc20200507A28.367.192.632.034.005.18
EXPRExpress, Inc20200507A58.9329.1618.0212.419.9816.74
EXRExtra Space20200507A18.973.241.431.541.801.70
EXTNExterran Cor20200507A65.0216.691.373.0112.4513.67
EXTRExtreme Netw20200507A31.9316.294.474.4511.9711.99
EYENational Vis20200507A13.414.05-1.190.984.453.07
EYEGEyegate Phar20200507A91.2738.5628.3628.458.1010.11
EYENEyenovia, In20200507A144.4940.4042.1041.97-1.66-1.52
EYESSecond Sight20200507A102.2444.1337.4336.736.677.45
EYLDCambria Emer20200507ETF281.1776.4971.676.080.1869.89
EYPTEyePoint Pha20200507A205.6660.4841.1437.7516.3922.73
EZAiShares MSCI20200507ETF14.574.463.593.530.860.93
EZJProShares Ul20200507ETF56.754.55-1.82-1.676.376.23
EZMWisdomTree U20200507ETF14.327.206.297.080.910.13
EZPWEzcorp Inc20200507A26.178.901.981.866.777.04
EZUiShare MSCI20200507ETF3.152.140.781.301.370.85
FFord Motor C20200507A20.337.914.104.853.813.06
FAARFirst Trust20200507ETF219.9642.3344.0042.04-1.650.30
FABFirst Trust20200507ETF22.8812.7511.7712.280.980.46
FADFirst Trust20200507ETF25.276.145.205.750.950.39
FAFFirst Americ20200507A13.225.801.211.511.874.27
FALNiShares Fall20200507ETF20.127.627.807.54-0.180.08
FAMIFarmmi, Inc.20200507A257.12108.9773.4643.6533.0165.08
FANFirst Trust20200507ETF22.7511.282.923.258.378.04
FANGDiamondback20200507A13.463.521.981.651.531.87
FARMFarmer Bros20200507A114.0533.5717.4727.346.386.06
FAROFaro Technol20200507A49.1510.495.245.605.094.90
FASDirexion Dai20200507ETF8.272.891.151.381.741.52
FASTFastenal Co20200507A2.952.171.090.871.091.31
FATFAT Brands I20200507A441.33105.77105.77105.770.000.00
FATEFate Therape20200507A24.988.070.592.966.135.11
FAUGFT Cboe Vest20200507ETF59.5563.3254.81115.798.57-52.80
FAUSFirst Trust20200507ETF94.8241.38144.31144.31-102.52-102.52
FAZDirexion Dai20200507ETF8.123.161.651.491.511.67
FBFacebook, In20200507A1.340.54-0.01-0.050.560.59
FBCFlagstar Ban20200507A24.225.674.173.841.341.83
FBGXUBS AG FI En20200507ETN87.3328.7621.7622.266.986.49
FBHSFORTUNE BRAN20200507A10.821.951.171.370.770.59
FBIOFortress Bio20200507A103.5924.6619.0219.534.845.14
FBIZFirst Busine20200507A212.8459.6351.3344.305.5715.28
FBKFB Financial20200507A40.658.572.562.605.455.98
FBMFoundation B20200507A30.968.081.411.766.506.32
FBMSFirst Bancsh20200507A74.5218.518.739.379.079.15
FBNCFirst Bancor20200507A54.5213.747.436.025.787.72
FBNDFidelity Tot20200507ETF8.793.602.873.330.730.27
FBPFirst BanCor20200507A20.139.573.353.636.235.94
FBSSFauquier Ban20200507A1891.14212.01233.57233.570.000.00
FBTFirst Trust20200507ETF10.232.932.422.570.510.36
FBZFirst Trust20200507ETF129.9954.7055.7353.42-1.041.28
FCFranklin Cov20200507A66.1014.667.918.195.726.47
FCAFirst Trust20200507ETF109.2211.8311.8311.830.000.00
FCALFirst Trust20200507ETF80.6520.1320.1320.130.000.00
FCANFirst Trust20200507ETF89.01
FCAPFirst Capita20200507A361.98114.88112.17117.490.00-2.64
FCAUFIAT CHRYSLE20200507A12.224.981.651.883.333.10
FCBCFirst Commun20200507A124.8227.6017.1415.949.9111.70
FCBPFirst Choice20200507A579.90106.7562.1570.2345.9437.64
FCCOFirst Commun20200507A603.1396.0996.1995.90-0.090.20
FCCY1st Constitu20200507A497.82116.66108.29105.0811.6511.68
FCEFFirst Trust20200507ETF51.8030.7515.4543.49-0.66-12.80
FCELFuelCell Ene20200507A50.4627.0716.4013.1810.9413.96
FCFFirst Common20200507A18.368.521.461.397.057.16
FCFSFirstCash, I20200507A27.015.041.952.292.962.75
FCGFirst Trust20200507ETF14.336.58-0.650.277.166.30
FCNFTI Consulti20200507A26.995.513.293.392.222.11
FCNC AAFirst Citize20200507A71.5218.7511.5711.656.156.75
FCOMFidelity MSC20200507ETF7.852.841.922.700.920.15
FCORFidelity Cor20200507ETF20.506.013.393.212.452.81
FCPIFidelity Sto20200507ETF62.6222.3122.3122.310.000.00
FCPTFour Corners20200507A50.176.522.402.803.993.76
FCTRFirst Trust20200507ETF26.658.566.718.631.85-0.07
FCVTFirst Trust20200507ETF31.7518.2410.178.871.709.38
FCXFreeport-McM20200507A11.085.232.842.742.382.49
FDBCFidelity D &20200507A332.3143.4840.869.452.0733.89
FDDFirst Trust20200507ETF43.6816.4116.8216.83-0.41-0.42
FDEFFirst Defian20200507A37.4211.161.722.754.838.32
FDEMFidelity Tar20200507ETF74.5413.3410.9510.952.392.39
FDEVFidelity Tar20200507ETF53.1920.9820.9820.980.000.00
FDHYFidelity Hig20200507ETF32.8914.105.866.758.317.42
FDISFidelity MSC20200507ETF8.043.712.362.351.351.36
FDIVFirst Trust20200507ETF42.5416.0915.3415.330.750.76
FDLFirst Trust20200507ETF5.312.820.110.442.722.39
FDLOFidelity Low20200507ETF16.485.744.865.100.880.64
FDMFirst Trust20200507ETF23.737.687.667.630.020.05
FDMOFidelity Mom20200507ETF18.069.991.069.181.740.81
FDNFirst Trust20200507ETF3.791.941.160.440.781.53
FDNIFirst Trust20200507ETF92.18146.8510.8910.68142.51142.72
FDPFresh Del Mo20200507A22.9925.680.58-1.246.5126.60
FDRRFidelity Div20200507ETF31.467.106.066.481.030.62
FDSFactset Rese20200507A24.655.392.582.952.782.44
FDTFirst Trust20200507ETF27.156.545.595.790.960.76
FDTSFirst Trust20200507ETF211.7967.8562.1148.655.8219.10
FDUSFidus Invest20200507A65.4414.323.704.8710.319.45
FDVVFidelity Hig20200507ETF17.583.703.513.130.200.57
FDXFedEx Corpor20200507A7.402.961.671.541.281.42
FEFirstEnergy20200507A3.171.310.160.321.150.99
FEIMFrequency El20200507A1720.12646.44646.41646.440.030.00
FELEFranklin Ele20200507A42.6913.766.474.960.041.54
FEMFirst Trust20200507ETF17.045.003.783.961.211.04
FEMBFirst Trust20200507ETF37.9136.8636.6036.700.270.17
FEMSFirst Trust20200507ETF37.3410.3610.009.850.360.51
FENCFennec Pharm20200507A142.8541.1512.6322.2926.0518.92
FENYFidelity MSC20200507ETF10.484.583.703.840.880.74
FEPFirst Trust20200507ETF43.8610.799.409.661.391.12
FETFORUM ENERGY20200507A41.7129.3917.5517.3110.0712.09
FEULCredit Suiss20200507ETN93.5632.2232.2232.220.000.00
FEUZFirst Trust20200507ETF103.3633.5533.5533.550.000.00
FEXFirst Trust20200507ETF6.612.351.731.840.610.51
FEYEFireEye, Inc20200507A9.124.371.141.682.852.69
FEZSPDR EURO ST20200507ETF3.341.520.130.091.391.42
FFFuture Fuel20200507A26.926.642.392.564.254.09
FFBCFirst Financ20200507A26.5615.093.344.973.369.95
FFBWFFBW, Inc. C20200507A280.8039.7463.3860.86-22.73-20.31
FFEBFT Cboe Vest20200507ETF81.009.178.489.33-0.07-0.16
FFEUBarclays ETN20200507ETN195.21100.20100.20100.200.000.00
FFGFBL Financia20200507A158.9039.2826.9725.9110.3713.39
FFHGFormula Foli20200507ETF44.7520.4719.5221.490.56-1.02
FFHLFuwei Films20200507A459.70143.51144.06135.020.008.26
FFICFlushing Fin20200507A48.2145.2636.9746.956.37-1.77
FFINFirst Financ20200507A17.619.771.393.482.436.20
FFIUUVA Unconstr20200507ETF71.2922.0922.0922.090.000.00
FFIVF5 Networks20200507A9.154.682.292.002.402.69
FFNWFirst Financ20200507A177.0369.0335.7935.5736.6536.87
FFRFirst Trust20200507ETF106.1445.5443.8843.881.661.66
FFSGFormulaFolio20200507ETF51.3322.0822.3522.29-0.27-0.22
FFTGFormulaFolio20200507ETF38.9512.015.075.076.926.92
FFTIFormulaFolio20200507ETF25.039.179.058.870.120.30
FFTYInnovator IB20200507ETF19.546.396.156.700.24-0.31
FFWMFirst Founda20200507A47.699.51-2.44-0.478.789.88
FGFGL Holdings20200507A9.974.952.102.282.862.68
FGBIFIRST GUARAN20200507A378.0062.7958.7161.250.571.52
FGDFirst Trust20200507ETF24.506.925.165.491.761.43
FGENFibroGen, In20200507A25.976.183.092.982.973.20
FGMFirst Trust20200507ETF144.0533.1532.2532.250.900.90
FHBFirst Hawaii20200507A13.715.062.133.032.932.02
FHIFederated He20200507A15.052.960.810.862.152.10
FHKFirst Trust20200507ETF323.72162.40162.40162.400.000.00
FHLCFidelity MSC20200507ETF8.002.981.801.841.181.14
FHNFirst Horizo20200507A11.825.240.641.174.604.07
FIFRANKS INTER20200507A54.9925.7014.178.8912.0016.93
FIBKFirst Inters20200507A37.509.921.263.316.876.61
FIBRiShares Edge20200507ETF45.169.559.619.61-0.06-0.06
FICOFair Isaac C20200507A24.628.954.463.193.735.75
FIDFirst Trust20200507ETF33.3810.696.108.424.592.27
FIDIFidelity Int20200507ETF69.749.099.139.13-0.04-0.04
FIDUFidelity MSC20200507ETF7.413.011.691.891.311.12
FIEEFI Enhanced20200507ETN200.6475.0373.6771.42-0.043.64
FIHDUBS AG FI En20200507ETN153.1934.4017.9010.7615.7522.83
FILLiShares MSCI20200507ETF96.0939.2322.1629.1517.1510.12
FINXGlobal X Fun20200507ETF36.409.228.146.281.072.94
FISFidelity Nat20200507A8.042.491.411.480.871.01
FISIFinancial In20200507A96.43102.0043.9943.8366.1562.65
FISRSPDR SSGA Fi20200507ETF37.0414.2211.7712.901.051.33
FISVFiserv Inc20200507A4.281.500.990.260.391.24
FITFitbit, Inc.20200507A14.886.514.845.131.671.37
FITBFifth Third20200507A5.783.500.120.452.463.04
FITESPDR S&P Ken20200507ETF21.759.546.217.233.332.31
FIVAFidelity Int20200507ETF86.0821.5615.9311.172.4310.35
FIVEFive Below,20200507A20.145.79-0.53-0.174.275.92
FIVGDefiance Nex20200507ETF8.373.362.003.070.310.29
FIVNFIVE9, INC.20200507A14.537.811.451.896.415.97
FIWFirst Trust20200507ETF15.594.093.902.870.191.23
FIXComfort Syst20200507A34.428.042.044.344.943.70
FIXDFirst Trust20200507ETF6.481.751.551.680.200.07
FIXXHomology Med20200507A69.2418.287.717.5310.2110.76
FIYYBarclays ETN20200507ETN129.2532.2230.9431.250.990.98
FIZZNational Bev20200507A24.9012.741.943.414.319.20
FJNKPacific Glob20200507ETF18.84
FJPFirst Trust20200507ETF86.6014.0910.7010.232.083.84
FKOFirst Trust20200507ETF117.69
FKUFirst Trust20200507ETF37.5662.0027.0663.9136.12-1.87
FLFoot Locker,20200507A11.123.692.222.741.460.95
FLATiPath US Tre20200507ETF186.7061.1661.1661.160.000.00
FLAUFranklin FTS20200507ETF536.2752.7984.77-12.80-0.9265.35
FLAXFranklin FTS20200507ETF79.2965.1965.1965.190.000.00
FLBLFranklin Lib20200507ETF99.1141.3242.8641.32-1.550.00
FLBRFranklin FTS20200507ETF48.0414.089.5011.974.592.11
FLCAFranklin FTS20200507ETF90.41
FLCBFranklin Lib20200507ETF61.0440.0940.0940.090.000.00
FLCHFranklin FTS20200507ETF29.658.173.993.974.174.20
FLCOFranklin Lib20200507ETF49.996.916.916.910.000.00
FLDMFluidigm Cor20200507A30.1811.433.224.357.627.07
FLDRFidelity Low20200507ETF15.905.153.393.431.751.72
FLEEFranklin FTS20200507ETF12.410.64-1.151.281.79-0.64
FLEHFranklin FTS20200507ETF38.37
FLEUBarclays ETN20200507ETN114.57
FLEXFlex Ltd. Or20200507A11.658.828.255.560.403.29
FLFRFranklin FTS20200507ETF14.866.89-4.37-3.9111.2610.80
FLGBFranklin FTS20200507ETF23.548.8313.01-3.57-4.1712.39
FLGECredit Suiss20200507ETN99.3934.2935.3335.50-1.04-1.21
FLGRFranklin FTS20200507ETF14.988.248.248.240.000.00
FLGTFulgent Gene20200507A79.6722.5712.0213.388.099.18
FLHKFranklin FTS20200507ETF28.6411.75-5.180.8716.9110.87
FLHYFranklin Lib20200507ETF65.8931.8521.9124.735.157.09
FLIAFranklin Lib20200507ETF105.3732.0332.0332.030.000.00
FLICFirst of Lon20200507A90.6417.756.8814.126.213.50
FLINFranklin FTS20200507ETF41.3510.9310.3510.360.580.57
FLIRFlir Systems20200507A8.963.691.552.462.111.22
FLIYFranklin FTS20200507ETF15.087.217.217.210.000.00
FLJHFranklin FTS20200507ETF57.79
FLJPFranklin FTS20200507ETF14.254.634.034.150.600.48
FLKRFranklin FTS20200507ETF36.1013.982.8513.9811.150.00
FLLFull House R20200507A121.3441.4838.0936.843.444.66
FLLAFranklin FTS20200507ETF84.3324.9415.7715.769.209.20
FLLVFranklin Lib20200507ETF15.314.374.073.870.300.50
FLMFirst Trust20200507ETF53.5253.5253.520.000.00
FLMBFranklin Lib20200507ETF84.9126.0338.4238.42-12.39-12.39
FLMIFranklin Lib20200507ETF69.27
FLMNFalcon Miner20200507A116.8044.6020.6931.644.8212.78
FLMXFranklin FTS20200507ETF65.9432.8332.8432.83-0.01-0.01
FLNFirst Trust20200507ETF182.4736.3639.3333.98-2.952.37
FLNGFLEX LNG Ltd20200507A140.2133.9931.4623.380.6910.57
FLNTFluent, Inc.20200507A121.0454.6934.1542.681.2211.82
FLOFlowers Food20200507A5.712.180.590.441.341.73
FLOTiShares Floa20200507ETF2.281.341.311.350.020.00
FLOWSPX FLOW, In20200507A27.867.581.082.485.635.10
FLQDFranklin Lib20200507ETF42.6311.1811.2911.30-0.11-0.12
FLQEFranklin Lib20200507ETF36.046.216.216.210.000.00
FLQGFranklin Lib20200507ETF345.9031.5831.5831.580.000.00
FLQHFranklin Lib20200507ETF46.6617.1317.1317.130.000.00
FLQLFranklin Lib20200507ETF16.233.402.943.170.250.23
FLQMFranklin Lib20200507ETF28.8844.3245.6744.32-1.370.00
FLQSFranklin Lib20200507ETF44.4146.38128.94-82.94
FLRFluor Corpor20200507A12.205.461.761.373.584.08
FLRNSPDR Bloombe20200507ETF5.931.721.281.200.440.52
FLRTPacific Glob20200507ETF44.237.60-16.48-16.4824.0624.06
FLRUFranklin FTS20200507ETF63.6624.1524.1524.150.000.00
FLSFlowserve Co20200507A14.433.681.461.652.222.03
FLSAFranklin FTS20200507ETF78.7438.4038.4038.400.000.00
FLSPFranklin Lib20200507ETF27.5110.9210.9210.920.000.00
FLSWFranklin FTS20200507ETF65.9117.8917.8917.890.000.00
FLTFleetCor Tec20200507A10.692.480.821.241.651.23
FLTBFidelity Lim20200507ETF13.607.901.72-3.850.2211.71
FLTRVanEck Vecto20200507ETF12.664.344.084.080.260.26
FLTWFranklin FTS20200507ETF56.1917.3517.3517.350.000.00
FLWS1-800-FLOWER20200507A18.045.731.881.603.694.13
FLXNFlexion Ther20200507A27.479.702.943.356.566.36
FLXSFlexsteel In20200507A100.8838.869.9222.5021.2116.38
FLYTDirexion Fli20200507ETF16.912.933.053.06-0.12-0.13
FLZAFranklin FTS20200507ETF34.519.789.789.780.000.00
FMiShares MSCI20200507ETF71.8431.3731.5531.01-0.150.41
FMAOFarmers & Me20200507A262.1074.7464.6359.8613.2015.00
FMATFidelity MSC20200507ETF9.483.613.623.590.000.02
FMBFirst Trust20200507ETF13.624.395.093.83-0.700.56
FMBHFirst Mid Ba20200507A89.7717.973.363.6114.2814.38
FMBIFirst Midwes20200507A17.404.180.781.173.393.01
FMCFMC Corporat20200507A9.963.311.291.521.981.79
FMCIForum Merger20200507A67.9338.4128.7124.159.6714.21
FMFFirst Trust20200507ETF80.9245.7545.7545.740.000.00
FMHIFirst Trust20200507ETF42.6218.7018.4218.420.280.28
FMKFirst Trust20200507ETF34.1013.0713.0713.070.000.00
FMNBFarmers Nati20200507A52.7818.896.496.4112.4912.67
FNFabrinet20200507A24.2816.380.776.094.7010.17
FNBF.N.B. Corp20200507A14.046.510.931.705.584.81
FNCBFNCB Bancorp20200507A577.3895.1679.1067.557.1727.33
FNCLFidelity MSC20200507ETF9.254.50-2.76-0.557.255.05
FNDFloor & Deco20200507A11.672.711.001.031.711.69
FNDASchwab Funda20200507ETF17.104.316.744.02-2.430.28
FNDBSchwab Funda20200507ETF9.293.352.752.990.600.39
FNDCSchwab Funda20200507ETF20.503.674.484.55-0.82-0.88
FNDESchwab Funda20200507ETF6.872.651.722.330.930.32
FNDFSchwab Funda20200507ETF16.246.777.317.29-0.54-0.53
FNDXSchwab Funda20200507ETF6.331.24-1.511.202.750.04
FNFFidelity Nat20200507A5.281.770.390.451.361.32
FNGDMicroSectors20200507ETN24.9810.436.666.623.783.81
FNGOMicroSectors20200507ETN14.275.264.884.960.370.30
FNGSMicroSectors20200507ETN15.4212.659.2511.413.391.24
FNGUMicroSectors20200507ETN14.163.982.472.351.501.63
FNGZMicroSectors20200507ETN22.71
FNHCFedNat Holdi20200507A52.7422.732.392.6821.0620.81
FNIFirst Trust20200507ETF18.337.057.337.29-0.28-0.24
FNJNFinjan Holdi20200507A235.2640.6236.7037.273.173.39
FNKFirst Trust20200507ETF17.6517.1017.9317.55-0.84-0.45
FNKOFunko, Inc.20200507A34.0013.123.305.758.337.36
FNLCFirst Bancor20200507A182.3834.4125.4024.907.839.50
FNOVFT Cboe Vest20200507ETF46.078.39-1.22-1.469.629.85
FNVFranco-Nevad20200507A8.945.961.075.981.85-0.03
FNWBFirst Northw20200507A414.2292.0373.9970.2018.9222.44
FNXFirst Trust20200507ETF17.096.115.905.840.210.27
FNYFirst Trust20200507ETF17.775.835.425.550.410.29
FOCSFocus Financ20200507A120.7424.7418.1119.406.215.35
FOEFerro Corpor20200507A19.805.782.081.853.663.93
FOLDAmicus Thera20200507A13.496.141.054.793.781.34
FONRFonar Corpor20200507A61.8118.8612.6813.315.115.55
FORForestar Gro20200507A39.2510.053.533.106.416.94
FORDForward Indu20200507A150.8833.4633.4633.460.000.00
FORKFuling Globa20200507A278.8698.9185.8279.2617.5819.88
FORMFormFactor I20200507A25.7330.7624.3425.264.675.50
FORRForrester Re20200507A194.4139.0826.0927.438.5111.61
FOSLFossil Group20200507A31.3416.362.844.249.6312.08
FOVLiShares Focu20200507ETF23.412.971.981.980.990.99
FOXFox Corporat20200507A9.544.512.964.061.510.46
FOXAFox Corporat20200507A6.684.451.312.062.382.40
FOXFFox Factory20200507A40.069.553.163.905.855.65
FPAFirst Trust20200507ETF151.1073.186.6162.6317.0410.51
FPACFar Point Ac20200507A11.084.203.844.020.360.18
FPAYFlexShopper,20200507A168.11140.63127.26121.2417.0119.47
FPEFirst Trust20200507ETF7.644.063.502.510.561.55
FPEIFirst Trust20200507ETF59.3119.2819.0818.920.190.35
FPHFive Point H20200507A82.0426.547.8210.498.0115.75
FPIFarmland Par20200507A65.4211.82-2.01-0.1613.2311.99
FPRXFive Prime T20200507A66.2820.108.097.0310.6913.07
FPXFirst Trust20200507ETF7.932.661.562.081.100.58
FPXEFirst Trust20200507ETF19.559.6614.489.66-4.830.00
FPXIFirst Trust20200507ETF84.0724.6921.7022.342.992.35
FQALFidelity Qua20200507ETF18.541.841.701.740.140.10
FRFirst Indust20200507A8.822.251.660.500.511.75
FRAFFranklin Fin20200507A593.04121.4291.57109.2627.2212.19
FRAKVanEck Vecto20200507ETF151.7365.7466.1565.69-0.400.05
FRANFrancesca''s20200507A137.8647.3234.8630.189.3517.13
FRBAFirst Bank20200507A230.4470.7058.5957.8512.4813.27
FRBKRepublic Fir20200507A58.1924.0614.8912.196.0711.84
FRCFirst Republ20200507A9.522.120.931.501.180.62
FRDFriedman Ind20200507A310.0171.8271.6768.942.512.85
FRDMFreedom 10020200507ETF67.8761.3337.4837.0625.1025.54
FRELFidelity MSC20200507ETF7.813.812.732.291.081.52
FREQFrequency Th20200507A152.6921.4311.1511.357.2810.05
FRGFranchise Gr20200507A304.9679.6172.7174.270.805.17
FRGIFiesta Resta20200507A57.7416.466.986.016.1010.43
FRHCFreedom Hold20200507A20.8210.464.785.095.655.37
FRIFirst Trust20200507ETF43.6115.3413.3113.512.081.88
FRLGLarge Cap Gr20200507ETN89.5022.5323.2923.32-0.76-0.79
FRMEFirst Mercha20200507A43.8212.803.262.584.4210.12
FROFrontline Lt20200507A13.426.150.743.195.422.96
FRPHFRP Holdings20200507A219.1734.0527.4226.215.827.84
FRPTFreshpet, In20200507A33.516.692.114.154.512.55
FRTFederal Real20200507A26.127.703.723.123.454.59
FRTAForterra, In20200507A44.9614.484.173.755.7310.63
FSBFranklin Fin20200507A62.1820.0014.8315.105.134.90
FSBWFS Bancorp,20200507A277.1858.3837.0342.3416.5116.03
FSCTForeScout Te20200507A3.862.090.820.731.281.37
FSEAFirst Seacoa20200507A424.48265.11265.11265.110.000.00
FSFGFirst Saving20200507A247.1353.5742.3345.1411.858.50
FSIFlexible Sol20200507A475.36137.84133.12129.478.328.46
FSKFS KKR Capit20200507A32.9014.624.276.728.027.90
FSLRFirst Solar,20200507A11.172.961.732.081.220.88
FSLYFastly, Inc.20200507A17.889.923.033.516.826.47
FSMFORTUNA Silv20200507A31.2112.184.945.287.236.89
FSMBFirst Trust20200507ETF44.8014.5514.8114.81-0.25-0.25
FSMDFidelity Sma20200507ETF25.2418.2730.5330.43-12.10-12.01
FSPFranklin Str20200507A30.7712.424.297.015.195.40
FSRVFinServ Acqu20200507A202.7750.1137.7148.8312.461.28
FSSFederal Sign20200507A19.144.391.241.183.153.21
FSTAFidelity MSC20200507ETF4.793.712.492.541.221.17
FSTRFoster (Lb)20200507A107.5030.0416.12-1.384.6830.98
FSVFirstService20200507A45.848.711.822.406.656.30
FSZFirst Trust20200507ETF48.1911.3911.4611.23-0.080.16
FTAFirst Trust20200507ETF6.912.141.401.470.740.68
FTACFinTech Acqu20200507A41.5328.3828.3828.380.000.00
FTAGFirst Trust20200507ETF123.6244.468.158.1536.4736.47
FTAIFortress Tra20200507A39.0912.771.260.5211.0212.28
FTCFirst Trust20200507ETF8.342.392.032.110.360.29
FTCHFarfetch Lim20200507A11.063.601.321.132.272.47
FTCSFirst Trust20200507ETF4.401.922.111.82-0.180.11
FTDRfrontdoor, i20200507A41.076.823.293.823.503.01
FTECFidelity MSC20200507ETF3.431.231.051.370.19-0.14
FTEKFuel Tech, I20200507A368.08148.19116.56112.7615.2234.98
FTFTFuture FinTe20200507A227.9471.9967.3662.462.259.47
FTGCFirst Trust20200507ETF123.5631.4530.0430.341.421.12
FTHIFirst Trust20200507ETF19.186.395.815.850.590.54
FTITechnipFMC p20200507A13.395.552.111.623.423.92
FTKFlotek Indus20200507A243.9770.1448.1149.7120.5620.43
FTLBFirst Trust20200507ETF22.709.6910.069.88-0.37-0.19
FTLSFirst Trust20200507ETF20.126.726.376.390.350.33
FTNTFortinet, In20200507A10.794.281.832.232.442.05
FTRIFirst Trust20200507ETF111.4637.4737.4737.470.000.00
FTSFortis Inc.20200507A5.131.940.600.961.340.99
FTSDFranklin Lib20200507ETF11.903.353.223.220.130.13
FTSIFTS Internat20200507A32.2527.2214.3417.5012.059.73
FTSLFirst Trust20200507ETF10.263.673.063.710.61-0.04
FTSMFirst Trust20200507ETF1.800.690.480.470.210.22
FTVFortive Corp20200507A6.731.991.111.380.860.61
FTXDFirst Trust20200507ETF109.5638.8038.8038.800.000.00
FTXGFirst Trust20200507ETF104.1544.0344.0344.030.000.00
FTXHFirst Trust20200507ETF149.8660.7158.5061.361.14-0.67
FTXLFirst Trust20200507ETF52.779.639.769.76-0.13-0.13
FTXNFirst Trust20200507ETF78.1310.9610.3610.610.100.36
FTXOFirst Trust20200507ETF9.683.643.993.49-0.350.14
FTXRFirst Trust20200507ETF18.463.682.803.050.880.63
FUDE-TRACS UBS20200507ETN255.1944.7546.6534.75-0.399.91
FUEAB Svensk Ek20200507ETN1378.48506.22189.47675.130.00-178.41
FULH.B. Fuller20200507A16.363.960.811.872.612.09
FULCFulcrum Ther20200507A281.6141.6887.8635.12-50.016.26
FULTFulton Finan20200507A11.236.471.085.013.091.46
FUMBFirst Trust20200507ETF95.4322.6824.4024.40-1.71-1.71
FUNCedar Fair,20200507A38.978.904.136.024.682.89
FUNCFirst United20200507A238.0060.3261.4961.63-1.02-1.25
FUNDSprott Focus20200507A66.0215.4812.4711.792.563.68
FUSBFirst US Ban20200507A410.78123.30110.3372.126.4450.61
FUTProShares Ma20200507ETF48.8618.6118.4317.480.171.13
FUTYFidelity MSC20200507ETF5.806.584.746.771.84-0.18
FUVArcimoto, In20200507A185.6762.5348.9251.1612.6511.42
FVFirst Trust20200507ETF10.954.093.403.310.690.79
FVALFidelity Val20200507ETF20.108.956.486.482.482.48
FVCFirst Trust20200507ETF34.868.998.408.640.590.35
FVCBFVCBankcorp,20200507A287.9555.1039.8538.6312.1816.35
FVDFirst Trust20200507ETF3.611.581.381.330.200.25
FVEFive Star Se20200507A114.4840.0836.1226.631.4013.38
FVLFirst TrustV20200507ETF26.425.025.915.17-0.89-0.15
FVRRFiverr Inter20200507A51.3235.0118.7724.8016.7810.61
FWDBAdvisorShare20200507ETF82.4117.7622.2121.31-4.82-3.55
FWON AALiberty Medi20200507A54.1916.180.922.9112.2613.26
FWON KKLiberty Medi20200507A31.415.522.082.323.093.21
FWRDForward Air20200507A45.7220.8615.0615.615.795.25
FXDFirst Trust20200507ETF11.423.021.821.841.201.18
FXGFirst Trust20200507ETF5.473.512.372.381.151.13
FXHFirst Trust20200507ETF8.941.711.000.980.720.74
FXIiShares Chin20200507ETF2.621.691.021.070.670.61
FXLFirst Trust20200507ETF4.481.050.210.300.840.75
FXNFirst Trust20200507ETF21.257.626.1311.231.49-3.61
FXNCFIRST NATL C20200507A688.58115.45115.45115.450.000.00
FXOFirst Trust20200507ETF10.674.285.274.02-1.000.25
FXPProShares Ul20200507ETF5.102.00-0.12-0.152.122.15
FXRFirst Trust20200507ETF10.185.354.804.760.550.59
FXUFirst Trust20200507ETF5.751.810.490.251.321.56
FXZFirst Trust20200507ETF11.695.347.045.15-1.700.19
FYCFirst Trust20200507ETF24.597.807.017.560.790.24
FYLDCambria Fore20200507ETF110.8259.0858.4458.440.650.65
FYTFirst Trust20200507ETF28.6215.4516.4415.27-0.990.18
FYXFirst Trust20200507ETF20.905.555.385.510.170.04
GGENPACT LIMI20200507A6.972.360.761.021.601.35
GAACambria Glob20200507ETF60.9827.3826.2226.181.151.19
GABCGerman Ameri20200507A83.0615.727.566.417.479.30
GAIAGaia, Inc. C20200507A69.2525.5913.3213.4111.4812.17
GAINGladstone In20200507A27.0111.914.315.464.306.43
GALSPDR SSgA Gl20200507ETF34.574.164.154.050.000.11
GALTGalectin The20200507A77.4223.8911.8110.3311.2813.57
GAMRETFMG Video20200507ETF31.889.948.348.521.601.42
GARSGarrison Cap20200507A106.3120.286.964.779.1915.50
GASSStealthGas,20200507A170.7460.3139.6723.642.5136.01
GATXGATX Corpora20200507A24.076.651.342.833.153.81
GAZiPath Series20200507ETN87.3438.4460.5955.32-22.14-16.89
GBCIGlacier Banc20200507A22.418.041.271.883.756.12
GBDCGolub Capita20200507A11.354.230.581.153.513.08
GBDVGlobal Beta20200507ETF49.7811.068.6011.062.460.00
GBFiShares Gove20200507ETF44.0626.1617.6517.598.498.55
GBILGoldman Sach20200507ETF1.040.400.400.400.000.00
GBLGAMCO Invest20200507A208.2537.8431.926.7810.3631.06
GBLIGlobal Indem20200507A273.8572.0065.4561.937.5110.09
GBRNew Concept20200507A456.31136.05171.04124.384.1411.47
GBTGlobal Blood20200507A30.3311.687.838.882.912.81
GBUGiPath Gold E20200507ETN55.3811.5911.5911.590.000.00
GBUYGoldman Sach20200507ETF15.603.413.923.61-0.51-0.19
GBXThe Greenbri20200507A27.818.945.135.183.673.75
GCAPGain Capital20200507A15.969.685.705.713.983.97
GCBCGreene Count20200507A498.24120.67123.46103.635.1917.14
GCIGannett Co.,20200507A34.6423.2110.5212.1011.1511.10
GCOGenesco Inc.20200507A40.3210.341.852.207.958.14
GCOWPacer Global20200507ETF46.4510.358.956.941.413.43
GCPGCP Applied20200507A35.707.892.065.444.472.45
GDGeneral Dyna20200507A5.021.470.680.830.790.64
GDATGoldman Sach20200507ETF23.7515.1218.5717.76-3.45-2.64
GDDYGoDaddy Inc20200507A13.965.222.552.192.613.04
GDENGolden Enter20200507A62.6320.489.6710.898.549.57
GDMAGadsden Dyna20200507ETF39.9113.173.532.607.8410.54
GDNAGoldman Sach20200507ETF23.6612.4410.1611.172.271.27
GDOTGreen Dot Co20200507A19.106.222.983.383.202.83
GDPGoodrich Pet20200507A424.97175.17107.6098.3038.2475.92
GDVDPrincipal Ac20200507ETF114.9956.0156.0156.010.000.00
GDXVanEck Vecto20200507ETF2.892.141.161.300.990.85
GDXJVanEck Vecto20200507ETF2.511.100.110.150.990.95
GDYNGrid Dynamic20200507A210.8637.9427.3629.947.008.02
GEGeneral Elec20200507A16.246.843.363.923.472.92
GECGreat Elm Ca20200507A268.4081.5398.4767.14-9.0114.41
GECCGreat Elm Ca20200507A106.9138.6433.6731.823.536.82
GEFGreif, Inc.20200507A58.529.204.314.594.254.62
GEF BBGreif, Inc.20200507A208.7030.9222.8623.467.207.49
GELGenesis Ener20200507A36.3711.272.742.628.208.66
GEMGoldman Sach20200507ETF20.926.536.255.790.280.74
GENGenesis Heal20200507A168.9866.6954.2456.0013.5710.81
GENCGencor Indus20200507A84.3622.7817.1019.534.483.30
GENYPrincipal Mi20200507ETF74.60126.73126.38126.420.350.30
GEOThe GEO Grou20200507A17.755.242.413.062.842.18
GEOSGeospace Tec20200507A118.1633.3922.0618.976.6314.41
GERNGeron Corp20200507A79.9335.8530.2524.135.2411.74
GESGuess?, Inc.20200507A25.507.605.625.431.902.17
GEVOGevo, Inc.20200507A130.3248.8242.5141.986.366.87
GFEDGuaranty Fed20200507A1007.1385.8392.6674.820.0010.99
GFFGriffon Corp20200507A40.0020.1516.3515.203.564.96
GFINGoldman Sach20200507ETF21.4614.9524.0020.52-9.07-5.58
GFLGFL Environm20200507A32.065.272.692.952.412.32
GFNGeneral Fina20200507A368.4792.7861.5240.2444.0752.63
GGGGraco Inc20200507A6.942.981.811.621.161.36
GHGuardant Hea20200507A25.077.063.895.142.591.92
GHCGRAHAM HOLDI20200507A73.0022.9217.9818.403.972.89
GHIVGores Holdin20200507A405.040.130.130.130.000.00
GHLGreenhill &20200507A60.2713.421.701.879.5011.53
GHMGraham Corpo20200507A119.9930.2714.0813.4616.0217.59
GHSIGuardion Hea20200507A55.0443.9628.2130.2014.1313.86
GHYBGoldman Sach20200507ETF16.674.57-0.73-0.755.305.32
GHYGiShares US &20200507ETF41.3517.8217.9217.89-0.10-0.06
GIBCGI Inc.20200507A5.311.980.800.821.181.16
GIFIGulf Island20200507A126.3551.8416.7823.0327.0728.75
GIGBGoldman Sach20200507ETF19.086.486.466.430.020.05
GIGESoFi Gig Eco20200507ETF74.5917.4615.7715.771.691.69
GIGMGigaMedia Lt20200507A211.4856.7149.3549.377.297.40
GIISPDR S&P Glo20200507ETF15.235.062.182.532.882.53
GIIIG-Iii Appare20200507A20.156.960.361.076.555.89
GILGildan Activ20200507A9.333.250.760.982.492.27
GILDGilead Scien20200507A1.822.231.241.280.990.95
GILTGilat Satell20200507A25.4710.218.677.961.542.25
GISGeneral Mill20200507A2.691.170.300.450.870.72
GIXGigCapital2,20200507A39.8113.9413.9413.940.000.00
GKOSGlaukos Corp20200507A27.058.751.661.494.767.24
GLGlobe Life I20200507A12.103.750.370.172.723.57
GLADGladstone Ca20200507A43.8714.335.386.158.008.18
GLBSGlobus Marit20200507A108.8355.4741.7047.047.578.39
GLBYWisdomTree Y20200507ETF87.9443.2043.2043.200.000.00
GLBZGlen Burnie20200507A571.5892.7183.7083.709.479.47
GLDDGreat Lakes20200507A22.515.472.683.362.762.11
GLDICredit Suiss20200507ETF49.6318.0816.5216.471.571.61
GLEOGalileo Acqu20200507A97.82
GLGTD Holdings,20200507A373.44191.10181.45178.6614.9912.75
GLIB AAGCI Liberty,20200507A17.373.460.220.833.242.63
GLIFAGFiQ Global20200507ETF121.46
GLMDGalmed Pharm20200507A194.7872.9330.3855.4710.5217.16
GLNGGolar LNG Lt20200507A18.458.891.35-0.225.749.10
GLOBGLOBANT S.A.20200507A25.835.250.360.824.874.43
GLOGGASLOG LTD20200507A31.4126.373.020.8619.4825.79
GLOPGASLOG PARTN20200507A38.6942.4614.7125.8625.3516.83
GLPGlobal Partn20200507A62.2513.429.128.593.944.83
GLPIGaming and L20200507A11.784.122.502.551.221.57
GLREGreenlight C20200507A34.2311.814.282.394.889.31
GLTGlatfelter20200507A36.997.312.232.304.885.01
GLUUGlu Mobile I20200507A12.026.041.282.514.043.52
GLWCorning Inco20200507A4.972.370.720.881.651.49
GLYCGlycoMimetic20200507A57.7519.089.819.118.589.96
GMGeneral Moto20200507A4.492.580.450.752.131.84
GMANGoldman Sach20200507ETF13.3211.6425.8014.54-14.18-2.91
GMBLEsports Ente20200507A155.8765.9051.8847.916.0417.94
GMDAGamida Cell20200507A324.1773.0267.3367.485.705.56
GMEGameStop Cor20200507A21.4612.79-1.753.3814.179.42
GMEDGLOBUS MEDIC20200507A16.974.462.382.622.031.84
GMFSPDR S&P Eme20200507ETF23.615.215.865.48-0.66-0.27
GMHIGores Metrop20200507A146.7057.3757.3757.370.000.00
GMLPGolar LNG Pa20200507A77.4173.5228.9228.4457.7549.93
GMOGeneral Moly20200507A154.59155.81141.80145.1514.2210.83
GMOMCambria Glob20200507ETF58.8324.1114.9313.679.4910.75
GMREGlobal Medic20200507A37.929.722.753.656.026.09
GMSGMS Inc.20200507A41.7112.622.1311.155.871.46
GNAFMicroSectors20200507ETN11.962.623.662.62-1.050.00
GNCGNC Holdings20200507A58.8067.6923.5947.082.4019.96
GNCAGenocea Bios20200507A117.4954.2445.6735.93-0.0718.29
GNEGENIE ENERGY20200507A87.8532.6517.6118.0811.7814.66
GNKGENCO SHIPPI20200507A64.9223.9510.2211.3211.4912.62
GNLGlobal Net L20200507A20.805.960.392.305.543.66
GNLNGreenlane Ho20200507A80.7150.3624.8337.6415.7212.95
GNMAiShares GNMA20200507ETF7.543.232.222.531.010.70
GNMKGenMark Diag20200507A12.676.971.702.314.894.67
GNOMGlobal X Gen20200507ETF29.1210.7910.259.990.540.80
GNPXGenprex, Inc20200507A52.4220.8216.0912.233.708.60
GNRSPDR S&P Glo20200507ETF15.854.453.243.541.210.91
GNRCGENERAC HOLD20200507A16.404.803.163.511.631.29
GNSSGenasys Inc.20200507A71.3523.3613.7618.462.744.86
GNTXGentex Corp20200507A4.414.17-0.011.141.883.01
GNTYGuaranty Ban20200507A280.4886.2974.9173.015.0213.15
GNUSGenius Brand20200507A72.7243.0818.0829.3218.5913.70
GNWGenworth Fin20200507A32.6411.425.714.825.316.59
GOGrocery Outl20200507A18.635.162.613.142.552.02
GOATVanEck Vecto20200507ETF70.9149.9346.5249.253.450.69
GOAUUS Global GO20200507ETF65.8922.0712.597.503.1914.50
GOEXGlobal X Gol20200507ETF106.1335.8135.2235.260.550.55
GOGLGolden Ocean20200507A32.9015.215.138.809.116.40
GOGOGogo Inc.20200507A69.1129.3224.3713.944.2615.42
GOLDBarrick Gold20200507A3.731.860.670.681.191.18
GOLFAcushnet Hol20200507A18.906.702.101.824.484.90
GOODGladstone Co20200507A39.519.714.3910.003.81-0.32
GOOGAlphabet Inc20200507A7.172.061.071.380.990.68
GOOG LLAlphabet Inc20200507A8.422.010.841.191.160.81
GOOSCanada Goose20200507A10.053.870.722.262.121.61
GOROGold Resourc20200507A28.1111.402.975.737.895.67
GOSSGossamer Bio20200507A73.7620.4510.9511.876.438.53
GOVTiShares U.S.20200507ETF3.571.220.830.890.390.32
GPAQGordon Point20200507A213.66
GPCGenuine Part20200507A9.922.360.931.181.421.18
GPIGroup 1 Auto20200507A41.239.913.693.755.906.17
GPKGraphic Pack20200507A8.254.803.113.361.691.44
GPLGreat Panthe20200507A79.2829.1518.4718.299.0010.87
GPMTGranite Poin20200507A37.6911.982.773.978.558.01
GPNGlobal Payme20200507A8.192.341.791.720.520.62
GPORGulfport Ene20200507A48.3619.1810.976.467.5812.71
GPREGreen Plains20200507A38.8019.983.874.046.2615.35
GPRKGEOPARK LIMI20200507A48.6610.692.232.607.888.09
GPROGoPro, Inc.20200507A31.3417.175.846.857.5610.29
GPSThe Gap, Inc20200507A13.365.502.012.393.473.11
GPXGP Strategie20200507A84.3528.409.893.277.6125.04
GQREFlexShares G20200507ETF17.525.513.784.521.730.99
GRAW.R. Grace &20200507A13.993.641.342.122.241.53
GRAFGraf Industr20200507A36.33
GRBKGreen Brick20200507A49.8317.336.346.3411.0111.11
GRCThe Gorman-R20200507A68.2816.7610.8610.725.686.06
GREKGlobal X MSC20200507ETF53.6315.4112.9513.662.341.76
GRESIQ ARB Globa20200507ETF47.4517.6427.7111.67-10.015.96
GRIDFirst Trust20200507ETF23.078.337.516.440.811.88
GRIFGriffin Indu20200507A406.0875.5953.7060.0422.7415.49
GRILMuscle Maker20200507A277.4864.5446.2141.3118.5623.22
GRINGrindrod Shi20200507A227.8461.7257.3943.092.5418.52
GRMNGarmin Ltd20200507A7.021.901.150.940.740.96
GRNiPath Series20200507ETN184.4433.5333.5333.530.000.00
GRNBVanEck Vecto20200507ETF24.244.904.654.650.250.25
GRNQGreenpro Cap20200507A344.36163.88111.9582.9262.9682.95
GRNVGreenVision20200507A151.13
GROWUS Global In20200507A118.9866.7664.8263.450.263.29
GRPNGroupon, Inc20200507A90.5139.8835.3832.124.237.76
GRTSGritstone On20200507A136.4317.156.036.758.4610.38
GRTXGalera Thera20200507A289.4096.2385.9290.20-0.265.70
GRUAB Svensk Ek20200507ETN108.5518.6118.6118.610.000.00
GRUBGRUBHUB INC.20200507A10.685.791.832.383.913.42
GRWGGROW GENERAT20200507A106.3643.3019.6324.6818.7218.67
GSGoldman Sach20200507A3.841.16-0.170.171.330.99
GSATGlobalstar,20200507A95.6335.4430.1433.812.741.64
GSBGlobalSCAPE,20200507A100.4425.8917.3319.188.046.77
GSBCGreat Southe20200507A102.1022.129.1013.708.008.45
GSCGS Connect S20200507ETN1405.50666.17666.17666.170.000.00
GSEUGoldman Sach20200507ETF32.4223.72-9.59-5.0333.3828.82
GSEWGoldman Sach20200507ETF16.504.241.672.002.052.24
GSHDGoosehead In20200507A73.3312.998.118.825.234.99
GSIEGoldman Sach20200507ETF7.973.213.863.72-0.66-0.52
GSITGSI Technolo20200507A80.3926.258.5514.9911.4111.34
GSJYGoldman Sach20200507ETF65.9915.6717.8217.82-2.15-2.15
GSKYGreenSky, In20200507A44.9623.29-4.691.9621.8521.39
GSLGlobal Ship20200507A140.2734.0318.6918.9312.7015.10
GSLCGoldman Sach20200507ETF3.191.331.301.330.040.01
GSMFerroglobe P20200507A85.1137.8820.9318.7713.3019.03
GSMGGlory Star N20200507A309.8570.3659.8561.0010.919.42
GSPBarclays Ban20200507ETN229.8973.2063.0964.834.038.26
GSSGolden Star20200507A43.9418.056.957.1410.9610.88
GSSCGS ActiveBet20200507ETF26.7010.395.5211.281.77-0.90
GSSTGoldman Sach20200507ETF12.404.564.584.56-0.020.00
GSUMGridsum Hold20200507A211.26133.4094.5097.6443.3436.73
GSVGold Standar20200507A55.1232.6715.0412.177.3020.21
GSYInvesco Ultr20200507ETF2.131.861.811.800.060.06
GTGoodyear Tir20200507A15.107.181.862.044.665.14
GTEGran Tierra20200507A45.9128.1726.8126.810.871.38
GTECGreenland Te20200507A511.2374.0566.0564.007.9410.19
GTESGates Indust20200507A36.028.321.873.586.034.74
GTHXG1 Therapeut20200507A48.0529.271.183.7428.0026.06
GTIMGood Times R20200507A235.92103.6795.4181.335.5222.12
GTIPGoldman Sach20200507ETF10.664.073.793.930.280.14
GTLSChart Indust20200507A34.009.972.214.804.215.15
GTNGray Televis20200507A20.358.794.685.054.033.74
GTN AAGray Televis20200507A768.26174.87174.87174.870.000.00
GTOInvesco Tota20200507ETF70.0220.0220.5920.42-0.57-0.40
GTSTriple-S Man20200507A58.1610.675.367.814.602.86
GTTGTT Communic20200507A42.7918.860.001.7318.6217.17
GTXGarrett Moti20200507A63.7822.857.1613.0010.669.84
GTYGetty Realty20200507A44.3711.285.706.415.404.87
GTYHGTY Technolo20200507A267.26126.4580.96102.3732.8226.16
GUDBSage ESG Int20200507ETF174.2488.9988.9988.990.000.00
GULFWisdomTree20200507ETF519.52132.5989.7990.7543.7842.79
GUNRFlexShares G20200507ETF4.702.591.831.470.761.12
GUREGulf Resourc20200507A287.30603.41-105.49-85.94880.38837.94
GURUGlobal X Gur20200507ETF67.8624.1624.1624.160.000.00
GUSHDirexion Dai20200507ETF9.913.552.612.380.911.17
GVGoldfield Co20200507A95.6251.6451.5340.224.3511.38
GVAGranite Cons20200507A20.496.763.274.552.972.21
GVALCambria Glob20200507ETF27.9512.6913.0513.36-0.35-0.66
GVIiShares Inte20200507ETF13.203.383.003.030.380.35
GVIPGoldman Sach20200507ETF16.683.713.713.550.000.16
GVPGSE Systems,20200507A362.91149.88135.56129.0217.0321.02
GWBGreat Wester20200507A22.656.081.172.134.903.96
GWGHGWG Holdings20200507A480.06132.36112.1693.8533.8040.04
GWREGUIDEWIRE SO20200507A13.704.350.801.651.832.69
GWRSGlobal Water20200507A165.8274.4051.2351.44-0.5622.20
GWWW.W. Grainge20200507A15.923.341.491.541.841.81
GWXSPDR S&P Int20200507ETF23.826.713.573.323.143.38
GXCSPDR S&P Chi20200507ETF21.764.333.835.110.50-0.79
GXFGlobal X FTS20200507ETF117.4134.4334.4334.430.000.00
GXGGlobal X MSC20200507ETF159.2173.6944.8376.4411.78-2.94
GXGXGX Acquisito20200507A104.8731.6631.6531.650.000.00
GXTGGlobal X The20200507ETF93.3050.03-14.54-41.7866.1593.99
GYLDArrow Dow Jo20200507ETF498.75113.38113.38113.380.000.00
GYROGyrodyne, LL20200507A1472.71
HHyatt Hotels20200507A21.926.462.174.053.322.41
HAHawaiian Hol20200507A16.757.721.720.315.117.39
HACKETFMG Prime20200507ETF19.835.865.273.050.602.81
HAEHaemonetics20200507A15.993.751.261.502.322.25
HAFCHanmi Financ20200507A39.029.494.023.795.325.70
HAILSPDR S&P Ken20200507ETF32.8113.90-2.96-2.2717.2116.52
HAINHain Celesti20200507A16.115.52-2.18-0.667.466.18
HALHalliburton20200507A10.085.030.981.404.053.64
HALLHallmark Fin20200507A121.2339.7022.3920.3714.8419.44
HALOHalozyme The20200507A10.873.612.721.650.891.96
HAPVanEck Vecto20200507ETF44.1213.6213.6213.620.000.00
HAPPHappiness Bi20200507A73.8827.1115.3018.658.548.46
HARPHarpoon Ther20200507A118.8128.4213.307.0415.0521.47
HASHasbro, Inc.20200507A8.823.250.611.701.641.55
HASIHANNON ARMST20200507A21.375.601.752.133.803.48
HAUDiShares Curr20200507ETF
HAUZXtrackers In20200507ETF29.1010.429.0510.510.30-0.10
HAWXiShares Curr20200507ETF37.5310.8710.0610.170.810.70
HAYNHaynes Inter20200507A63.8421.853.774.438.8117.11
HBANHuntington B20200507A11.955.530.201.164.964.36
HBBHamilton Bea20200507A224.3767.8640.0338.4924.0929.92
HBCPHome Bancorp20200507A300.6669.0140.4653.6621.7315.49
HBIHanesbrands,20200507A10.635.271.091.333.263.93
HBIOHarvard Bios20200507A108.0529.2124.706.435.3622.75
HBMHudbay Miner20200507A42.3817.187.407.859.559.30
HBMDHoward Banco20200507A136.8932.5526.4918.522.9214.05
HBNCHorizon Banc20200507A42.0319.085.845.085.8613.68
HBPHuttig Build20200507A1154.66322.13321.83308.3715.7214.12
HBTHBT Financia20200507A108.9524.9714.7314.471.4110.07
HCAHCA Healthca20200507A8.792.540.730.861.811.68
HCACHennessy Cap20200507A59.8422.7422.7422.740.000.00
HCAPHarvest Capi20200507A128.4985.9265.4658.5524.3227.40
HCATHealth Catal20200507A40.6823.239.3011.3713.9811.90
HCCWarrior Met20200507A24.378.450.721.046.687.41
HCCHHL Acquisiti20200507A534.38
HCCIHeritage-Cry20200507A117.3225.0914.8514.989.7610.13
HCCOHealthcare M20200507A300.37118.25118.25118.250.000.00
HCFTHunt Compani20200507A193.4475.1147.6452.6629.2022.64
HCHCHC2 Holdings20200507A78.8224.449.289.3313.4915.13
HCIHCI Group, I20200507A67.0919.1010.7911.686.707.41
HCKTHackett Grou20200507A27.109.452.422.467.027.08
HCRHi-Crush Inc20200507A83.1070.0845.7828.644.0940.72
HCRBHartford Cor20200507ETF12.2513.6913.6913.690.000.00
HCSGHealthcare S20200507A18.3912.973.384.159.678.93
HDHome Depot,20200507A3.181.011.010.780.010.23
HDEFXtrackers MS20200507ETF47.527.155.697.101.460.05
HDGProShares He20200507ETF51.077.767.767.760.000.00
HDGEAdvisorShare20200507ETF20.448.126.125.481.322.63
HDIVQraft AI-Enh20200507ETF119.5657.7157.7157.710.000.00
HDLBETRACS Month20200507ETN200.1518.5617.0040.03-2.01-21.97
HDMVFirst Trust20200507ETF26.425.995.865.860.120.12
HDSHD Supply Ho20200507A11.294.41-0.662.053.212.35
HDSNHudson Techn20200507A69.6218.2310.1713.147.695.10
HDViShares Core20200507ETF1.860.620.400.240.220.38
HEHawaiian Ele20200507A12.223.880.600.803.243.08
HEARTurtle Beach20200507A24.5910.523.564.255.586.26
HEBTHebron Techn20200507A180.6357.3644.6046.2210.0511.12
HEDJWisdomTree E20200507ETF2.140.810.630.910.18-0.10
HEEMiShares Curr20200507ETF31.2610.456.456.594.013.87
HEESH&E Equipmen20200507A39.8212.813.995.173.917.55
HEFAiShares Curr20200507ETF3.971.730.440.761.280.97
HEIHEICO Corpor20200507A15.403.390.601.092.692.30
HEI A