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 Avg20200508A9.293.481.441.711.831.77
ETF_AvgVW ETF Avg20200508ETF2.824.934.384.410.540.53
ETN_AvgVW ETN Avg20200508ETN18.778.006.476.231.471.77
AAgilent Tech20200508A3.691.290.470.410.820.88
AAAlcoa Corpor20200508A12.834.952.232.202.692.71
AAAUPerth Mint P20200508ETF7.654.463.633.750.840.72
AADRAdvisorShare20200508ETF76.5914.2111.9612.702.251.51
AALAmerican Air20200508A10.104.721.401.963.332.76
AAMCAltisource A20200508A552.60120.60120.7080.140.0940.01
AAMEAtlantic Ame20200508A383.91181.17181.17181.170.000.00
AANAaron's, Inc20200508A16.505.141.220.153.844.99
AAOIApplied Opto20200508A14.558.960.244.888.634.09
AAONAaon Inc20200508A28.476.833.514.473.172.36
AAPADVANCE AUTO20200508A11.443.571.072.301.591.27
AAPLApple Inc.20200508A0.710.410.240.210.170.20
AATAMERICAN ASS20200508A23.446.133.363.562.762.57
AAUAlmaden Mine20200508A114.3257.3537.4832.1115.9225.26
AAWWAtlas Air Wo20200508A23.157.322.691.824.485.50
AAXJiShares MSCI20200508ETF1.821.330.991.120.350.23
AAXNAxon Enterpr20200508A17.215.821.192.324.133.50
ABAllianceBern20200508A27.488.375.355.253.033.13
ABBVABBVIE INC.20200508A2.041.951.531.580.420.37
ABCAmerisourceB20200508A8.604.803.131.301.333.50
ABCBAmeris Banco20200508A23.486.431.331.215.115.26
ABEOAbeona Thera20200508A42.6718.245.752.8112.0615.43
ABEQAbsolute Cor20200508ETF25.388.6412.9712.97-4.32-4.32
ABGAsbury Autom20200508A31.7211.2910.389.820.901.48
ABIOARCA biophar20200508A350.41141.27116.85113.6329.2627.92
ABMABM Industri20200508A20.093.111.200.801.812.31
ABMDAbiomed Inc20200508A17.044.551.311.413.243.15
ABRArbor Realty20200508A23.529.771.563.948.005.83
ABTAbbott Labor20200508A2.320.940.420.540.520.41
ABTXAllegiance B20200508A61.3914.482.965.257.667.68
ABUSArbutus Biop20200508A101.4136.7923.0120.6710.4616.14
ACAssociated C20200508A228.5765.2530.8729.0132.2436.37
ACAArcosa, Inc.20200508A36.506.212.613.293.552.92
ACADAcadia Pharm20200508A16.8513.230.062.775.3010.34
ACAMAcamar Partn20200508A216.1814.0214.0214.020.000.00
ACBAurora Canna20200508A9.416.235.565.870.650.36
ACBIAtlantic Cap20200508A56.6335.4613.1014.8014.4220.39
ACCAmerican Cam20200508A12.473.621.052.191.261.44
ACCOAcco Brands20200508A23.996.972.181.814.585.16
ACELAccel Entert20200508A104.6229.2014.8117.1913.9112.22
ACERAcer Therape20200508A173.9189.9968.6965.0511.1424.82
ACESALPS Clean E20200508ETF25.1310.859.249.611.601.24
ACGLArch Capital20200508A6.763.730.821.301.462.41
ACHCAcadia Healt20200508A17.607.080.130.487.036.68
ACHVAchieve Life20200508A241.6796.4192.3183.364.5413.05
ACIAAcacia Commu20200508A3.361.440.791.220.650.22
ACIOAptus Collar20200508ETF43.218.567.687.700.890.86
ACIUAC Immune SA20200508A75.1633.8218.2215.1912.4518.74
ACIWACI Worldwid20200508A13.804.881.882.502.952.39
ACLSAxcelis Tech20200508A23.667.393.363.453.223.94
ACMAecom20200508A7.432.821.541.540.421.28
ACMRACM Research20200508A27.3413.313.762.309.3011.07
ACNAccenture PL20200508A3.371.391.101.170.290.22
ACNBACNB Corp20200508A404.16114.6388.6097.4725.5217.08
ACORAcorda Thera20200508A61.7630.9125.2822.423.408.48
ACREAres Commerc20200508A47.8423.0011.3911.998.5310.91
ACRSAclaris Ther20200508A123.7044.0333.3233.069.8011.10
ACRXAcelRx Pharm20200508A68.8838.4722.2527.313.6511.03
ACSGXtrackers MS20200508ETF52.3318.0518.1318.05-0.080.00
ACSIAmerican Cus20200508ETF17.4234.875.9736.380.18-1.53
ACSTAcasti Pharm20200508A56.8334.3327.0826.257.138.09
ACTAdvisorShare20200508ETF64.1520.5712.9212.287.308.28
ACTGAcacia Resea20200508A51.4318.2310.579.726.388.53
ACTTAct II Globa20200508A49.171.480.110.671.360.81
ACUAcme United20200508A185.7273.1112.3925.1361.3848.43
ACWFiShares Edge20200508ETF59.8716.746.167.0010.559.71
ACWIiShares MSCI20200508ETF1.470.680.070.160.600.52
ACWViShares Edge20200508ETF4.532.522.262.280.260.24
ACWXiShares MSCI20200508ETF2.534.334.034.080.300.25
ACYAeroCentury20200508A156.9871.2272.9869.690.631.53
ADBEAdobe Inc.20200508A3.931.390.780.160.611.23
ADCAgree Realty20200508A20.534.711.892.442.012.27
ADESAdvanced Emi20200508A47.4916.649.278.697.147.95
ADIAnalog Devic20200508A5.603.050.720.472.282.58
ADILAdial Pharma20200508A442.99128.62105.1376.6527.6352.36
ADMArcher Danie20200508A3.353.031.301.391.721.64
ADMAADMA Biologi20200508A41.1515.347.459.497.765.85
ADMEAptus Behavi20200508ETF19.924.813.924.410.890.39
ADMPAdamis Pharm20200508A99.2462.5542.1053.518.539.01
ADMSAdamas Pharm20200508A47.8920.367.079.1712.2611.35
ADNTAdient plc O20200508A13.023.850.921.112.902.72
ADPAutomatic Da20200508A5.441.250.500.180.751.07
ADPTAdaptive Bio20200508A30.239.935.347.064.592.87
ADREInvesco BLDR20200508ETF31.0211.9310.199.311.112.62
ADROAduro Biotec20200508A50.9917.370.930.2114.7617.15
ADSAlliance Dat20200508A14.195.231.801.903.333.22
ADSKAutodesk Inc20200508A7.902.35-0.07-0.022.422.37
ADSWAdvanced Dis20200508A3.212.051.291.430.800.62
ADTADT Inc.20200508A19.1110.330.310.637.779.68
ADTNAdtran Inc20200508A23.019.406.316.623.042.80
ADUSAddus HomeCa20200508A42.7810.011.394.506.335.64
ADVMAdverum Biot20200508A22.296.183.212.472.973.72
ADXSAdvaxis, Inc20200508A64.0265.3440.0739.9425.1525.89
AEAdams Resour20200508A494.25102.32101.4576.9513.7625.55
AEEAmeren Corpo20200508A7.112.250.040.292.211.96
AEGNAegion Corp20200508A57.2110.906.808.524.022.39
AEHRAehr Test Sy20200508A184.14140.48121.95132.2218.758.41
AEISAdvanced Ene20200508A30.0313.601.665.965.217.56
AELAmerican Equ20200508A18.247.191.153.443.673.73
AEMAgnico Eagle20200508A5.612.991.831.791.161.20
AEMDAETHLON MEDI20200508A264.0073.5353.7753.3918.8620.28
AEOAmerican Eag20200508A12.884.641.121.653.522.99
AEPAmerican Ele20200508A4.311.54-0.25-0.221.791.76
AERAercap Holdi20200508A14.013.661.661.162.002.50
AERIAerie Pharma20200508A20.3310.650.773.364.737.23
AESAES Corporat20200508A7.963.40-0.630.484.032.92
AESEAllied Espor20200508A212.8456.0946.6744.308.5911.82
AESRAnfield U.S.20200508ETF42.516.496.496.490.000.00
AEYADDvantage T20200508A181.0984.5870.8270.0414.7614.71
AEYEAudioEye, In20200508A199.09117.4886.92109.955.287.49
AEZSAeterna Zent20200508A127.5865.8852.2637.905.7727.73
AFCAllied Capit20200508A33.6910.419.679.280.331.13
AFGAmerican Fin20200508A15.873.811.511.912.281.91
AFHAtlas Financ20200508A266.3699.7494.8597.584.332.21
AFIArmstrong Fl20200508A149.6739.8632.4229.025.2010.82
AFIFAnfield Univ20200508ETF76.3825.5325.5325.530.000.00
AFINAmerican Fin20200508A70.4732.6217.8819.2314.2413.69
AFKVanEck Vecto20200508ETF86.1167.4048.1642.5022.6725.48
AFLAflac Inc.20200508A3.712.920.511.332.411.60
AFLGFirst Trust20200508ETF15.24
AFMCFirst Trust20200508ETF25.47
AFMDAffimed N.V.20200508A47.2718.408.204.449.7113.94
AFSMFirst Trust20200508ETF34.21
AFTYPacer CSOP F20200508ETF39.199.388.458.470.910.91
AFYAAfya Limited20200508A126.4730.5022.3722.897.437.62
AGFIRST MAJEST20200508A11.956.123.893.542.232.58
AGBAAGBA Acquisi20200508A88.7144.3644.3644.360.000.00
AGCOAGCO Corpora20200508A12.983.181.451.641.731.54
AGEAgeX Therape20200508A205.1267.5655.4854.1811.4012.94
AGENAgenus Inc.20200508A39.2715.008.097.215.107.70
AGFSAgroFresh So20200508A149.5364.5543.1944.734.1919.61
AGGiShares Core20200508ETF0.900.430.240.280.180.15
AGGPIQ Enhanced20200508ETF44.9944.907.5534.7138.3510.22
AGGYWisdomTree Y20200508ETF9.864.504.484.150.020.35
AGIAlamos Gold20200508A12.005.511.001.334.534.18
AGIOAgios Pharma20200508A24.167.152.342.624.804.57
AGLEAeglea BioTh20200508A54.3824.263.988.8310.7515.22
AGMFederal Agri20200508A50.9314.733.906.748.567.96
AGMHAGM Group Ho20200508A119.3734.1333.9026.510.197.60
AGNAllergan plc20200508A1.361.331.071.130.250.19
AGNCAGNC Investm20200508A7.923.350.590.952.762.40
AGNDWisdomTree T20200508ETF210.6322.8822.8822.880.000.00
AGOAssured Guar20200508A19.817.824.535.093.012.73
AGRAvangrid, In20200508A9.902.160.760.901.391.26
AGROADECOAGRO S.20200508A38.6763.1949.0459.8814.403.31
AGRXAgile Therap20200508A40.5117.688.126.838.7210.85
AGSPlayAGS, Inc20200508A55.9821.369.9214.466.956.86
AGTiShares MSCI20200508ETF26.51114.5293.1395.5121.6719.26
AGTCApplied Gene20200508A58.4225.6314.1113.0211.5412.62
AGXArgan, Inc20200508A38.026.963.092.423.834.54
AGYSAgilysys, In20200508A39.6212.755.528.755.014.01
AGZiShares Agen20200508ETF7.797.83-0.37-0.378.198.18
AGZDWisdomTree T20200508ETF50.0511.1911.1911.190.000.00
AHCA.H. Belo Co20200508A119.8740.8734.8435.911.334.88
AHCOAdaptHealth20200508A184.8038.6923.1714.3511.5324.34
AHHArmada Hoffl20200508A23.148.762.300.754.467.98
AHPIAllied Healt20200508A105.9333.5320.2623.7712.209.77
AHTAshford Hosp20200508A68.7723.0519.8219.872.773.18
AIArlington As20200508A40.9218.205.677.0712.5511.15
AIAiShares Asia20200508ETF15.754.053.633.840.420.21
AIEQAI Powered E20200508ETF40.8412.0312.0812.07-0.04-0.04
AIGAmerican Int20200508A4.942.280.641.011.651.28
AIHSSenmiao Tech20200508A194.2989.2080.9883.084.536.02
AIIQAI Powered I20200508ETF63.5611.2414.1114.11-2.87-2.87
AIKIAIkido Pharm20200508A40.4822.0919.1319.092.123.00
AIMAIM ImmunoTe20200508A52.9920.8016.8816.793.474.01
AIMCAltra Indust20200508A29.915.032.484.502.540.53
AIMTAimmune Ther20200508A18.555.892.532.682.103.20
AINAlbany Inter20200508A37.088.275.285.052.923.22
AINCAshford Inc.20200508A207.0662.9054.7954.637.918.37
AINVApollo Inves20200508A27.507.694.474.223.033.46
AIQGlobal X Fut20200508ETF51.6411.047.527.653.523.38
AIRAAR Corp.20200508A28.1310.49-0.322.3110.838.21
AIRGAirgain, Inc20200508A120.7123.4113.6113.608.679.80
AIRIAir Industri20200508A163.9350.5747.8847.792.282.79
AIRRFirst Trust20200508ETF21.175.125.025.000.100.11
AIRTAir T Inc20200508A783.48121.3888.64120.630.330.73
AITApplied Indu20200508A29.626.052.653.483.342.57
AIVApartment In20200508A12.968.462.793.025.765.53
AIZAssurant, In20200508A12.004.501.334.301.560.21
AJGArthur J. Ga20200508A7.702.810.850.621.122.19
AJRDAerojet Rock20200508A16.903.861.18-1.212.625.08
AJXGreat Ajax C20200508A45.8812.213.413.218.439.00
AKAMAkamai Techn20200508A5.802.07-0.38-0.422.442.49
AKBAAkebia Thera20200508A11.544.561.252.002.762.57
AKCAAkcea Therap20200508A36.2422.241.283.9321.3518.69
AKERAkers Biosci20200508A67.1727.0713.0418.8611.028.24
AKRAcadia Realt20200508A23.126.35-0.090.256.376.10
AKROAkero Therap20200508A179.4353.8532.3134.0413.9419.55
AKRXAkorn, Inc.20200508A67.9345.9714.5819.5326.7426.67
AKTSAKOUSTIS TEC20200508A32.4012.242.485.509.616.74
ALAir Lease Co20200508A17.046.151.473.143.233.01
ALACAlberton Acq20200508A43.7319.5119.5119.510.000.00
ALBAlbemarle Co20200508A9.512.360.230.612.121.75
ALBOAlbireo Phar20200508A121.1731.0921.7919.186.7211.88
ALCAlcon Inc. O20200508A10.434.483.663.680.830.81
ALCOAlico Inc20200508A250.42100.1489.7391.960.548.00
ALDXAldeyra Ther20200508A62.8151.3331.5429.0721.6022.51
ALEALLETE, Inc.20200508A15.905.831.813.662.222.17
ALECAlector, Inc20200508A57.8315.789.557.464.688.29
ALEXAlexander &20200508A43.958.453.043.505.064.95
ALFAAlphaClone A20200508ETF56.9314.9613.2013.261.771.71
ALGAlamo Group,20200508A88.9822.0512.0112.775.219.26
ALGNAlign Techno20200508A14.714.081.481.552.592.53
ALGTAllegiant Tr20200508A35.859.953.805.384.354.55
ALIMAlimera Scie20200508A216.2459.9745.1745.0713.2514.99
ALJJALJ Regional20200508A296.30101.1371.4882.0718.7319.16
ALKAlaska Air G20200508A9.132.790.791.001.991.78
ALKSAlkermes Inc20200508A9.895.05-0.420.363.344.66
ALLThe Allstate20200508A5.421.950.851.091.100.85
ALLEAllegion Pub20200508A11.713.021.481.641.541.38
ALLKAllakos Inc.20200508A147.5416.703.893.4412.1713.30
ALLOAllogene The20200508A37.1911.255.796.583.784.64
ALLTAllot Ltd. O20200508A26.298.280.10-0.148.138.43
ALLYAlly Financi20200508A6.613.150.610.972.542.19
ALNAAllena Pharm20200508A90.2631.804.019.3625.8822.49
ALNYAlnylam Phar20200508A17.834.921.552.322.732.59
ALOAlio Gold In20200508A101.2474.7556.6637.0321.4637.33
ALOTAstroNova, I20200508A431.0273.4273.2739.96-1.7233.15
ALPNAlpine Immun20200508A775.20122.92107.4386.2921.6336.69
ALRMAlarm.com Ho20200508A20.9210.530.800.924.439.48
ALRNAileron Ther20200508A109.7356.5637.9634.9118.6721.78
ALRSAlerus Finan20200508A455.8696.0878.2785.554.8110.55
ALSKAlaska Commu20200508A54.6422.7118.4017.554.015.17
ALSNALLISON TRAN20200508A8.361.661.091.140.580.52
ALTAltimmune, I20200508A41.1212.967.546.365.016.59
ALTGAlta Equipme20200508A135.7224.7332.9334.94-10.33-10.20
ALTMAltus Midstr20200508A192.1154.9149.7449.434.085.49
ALTRAltair Engin20200508A32.5712.32-4.07-3.1016.0515.54
ALTSProShares Mo20200508ETF68.2717.5350.2317.53-32.770.00
ALTYGlobal X Sup20200508ETF61.9516.8813.7016.011.850.87
ALUSAlussa Energ20200508A59.5814.4613.5713.570.900.90
ALVAutoliv, Inc20200508A12.013.201.011.132.172.07
ALXAlexander's20200508A119.0927.8221.5916.742.009.68
ALXNAlexion Phar20200508A6.652.361.001.041.361.31
ALYAAlithya Grou20200508A323.96129.77101.3790.7723.7041.82
AMAntero Midst20200508A24.6910.670.362.2810.288.39
AMAGAMAG Pharmac20200508A32.788.17-1.230.939.247.25
AMALAmalgamated20200508A157.9639.8924.3724.3512.6415.52
AMATApplied Mate20200508A2.561.410.680.860.730.55
AMBAAmbarella, I20200508A19.065.481.961.562.933.92
AMBCAmbac Financ20200508A28.586.012.782.863.233.15
AMCAMC ENTERTAI20200508A25.3511.676.196.385.415.28
AMCAiShares Russ20200508ETF26.7110.309.118.951.191.36
AMCIAMCI Acquisi20200508A19.63
AMCRAmcor plc Or20200508A11.674.791.642.693.162.11
AMCXAMC Networks20200508A20.417.582.092.345.515.29
AMDAdvanced Mic20200508A1.901.030.590.600.440.43
AMEAmetek, Inc.20200508A6.381.860.500.231.361.62
AMEDAmedisys Inc20200508A27.215.383.433.823.883.50
AMEHApollo Medic20200508A94.5032.6019.2920.567.1911.94
AMGAffiliated M20200508A21.934.992.102.322.092.66
AMGNAmgen Inc20200508A5.752.640.58-0.051.062.69
AMHAMERICAN HOM20200508A8.472.200.510.911.671.29
AMHCAmplitude He20200508A278.518.778.778.770.000.00
AMJJP Morgan Al20200508ETN8.107.739.996.04-2.411.69
AMKAssetMark Fi20200508A77.2823.3015.0316.047.327.27
AMKRAmkor Techno20200508A10.727.88-0.620.534.797.31
AMLPAlerian MLP20200508ETF20.988.425.576.242.852.18
AMNAMN Healthca20200508A20.106.825.255.561.521.26
AMNBAmerican Nat20200508A217.3048.3039.6939.466.608.82
AMOMQraft AI-Enh20200508ETF42.9321.1620.5719.710.601.45
AMOTAllied Motio20200508A108.2129.5517.3314.407.6215.11
AMPAmeriprise F20200508A11.173.362.082.371.270.98
AMPEAmpio Pharma20200508A92.9349.8533.2033.1316.5216.75
AMPHAmphastar Ph20200508A23.8312.631.20-0.0910.8812.79
AMPYAmplify Ener20200508A106.1262.2637.7330.8019.2825.18
AMRBAmerican Riv20200508A950.25198.33198.33198.330.000.00
AMRCAmeresco, In20200508A25.317.071.141.965.035.11
AMRHAmeri Holdin20200508A249.7882.9068.6465.1516.0617.86
AMRKA-Mark Preci20200508A135.4841.6620.9520.2719.1521.64
AMRSAmyris Inc.20200508A43.8924.946.119.3119.3115.77
AMRXAmneal Pharm20200508A29.6011.355.756.195.485.16
AMSAmerican Sha20200508A291.1565.0461.4461.413.803.83
AMSCAmerican Sup20200508A43.8214.264.922.728.1211.52
AMSFAMERISAFE, I20200508A38.519.734.674.994.184.73
AMSW AAAmerican Sof20200508A33.0810.862.262.235.378.61
AMTAmerican Tow20200508A6.702.460.460.491.001.97
AMTBAmerant Banc20200508A226.0563.8041.4949.995.6312.53
AMTB BBAmerant Banc20200508A450.75306.81306.81306.810.000.00
AMTDTD Ameritrad20200508A2.982.080.771.031.311.05
AMTXAemetis, Inc20200508A152.5682.2263.6043.0119.1339.23
AMUETRACS Aleri20200508ETN26.1215.365.261.798.5213.55
AMUBETRACS Aleri20200508ETN23.1341.4637.9339.693.531.76
AMWDAmerican Woo20200508A57.0613.247.7110.155.363.10
AMZAInfraCap MLP20200508ETF71.9619.2911.8012.717.536.61
AMZNAmazon.Com I20200508A5.311.821.141.170.660.64
ANAutoNation,20200508A15.363.851.792.012.021.84
ANABAnaptysBio,20200508A34.529.013.903.705.005.31
ANATAmerican Nat20200508A163.9432.1219.0919.9610.8112.13
ANDAAndina Acqui20200508A39.3719.5919.5919.590.000.00
ANDEAndersons In20200508A38.279.972.923.796.366.17
ANETArista Netwo20200508A8.892.180.941.231.250.95
ANFAbercrombie20200508A10.804.470.991.243.443.19
ANGIANGI Homeser20200508A13.187.860.190.517.697.39
ANGLVanEck Vecto20200508ETF10.303.983.203.120.790.87
ANGOAngioDynamic20200508A41.3610.743.215.063.545.65
ANHAnworth Mort20200508A64.7629.2019.1112.718.6215.56
ANIKAnika Therap20200508A62.0220.4812.7613.577.076.91
ANIPANI Pharmace20200508A59.0921.9213.4612.108.089.94
ANIXAnixa Biosci20200508A84.7247.3827.4223.242.3723.67
ANSSAnsys Inc20200508A16.013.802.082.211.721.59
ANTMANTHEM, INC.20200508A7.801.890.140.071.741.82
ANVSAnnovis Bio,20200508A414.6344.1342.0110.813.1933.25
ANYSphere 3D Co20200508A210.60111.5767.9785.959.0924.59
AOAiShares Core20200508ETF15.345.615.024.290.591.32
AOBCAmerican Out20200508A15.217.901.994.383.703.53
AOKiShares Core20200508ETF8.106.407.557.55-1.16-1.16
AOMiShares Core20200508ETF12.414.764.813.11-0.041.65
AONAon plc Clas20200508A7.462.781.932.030.810.75
AORiShares Core20200508ETF11.653.402.622.540.780.86
AOSA.O. Smith C20200508A6.091.830.931.010.900.81
AOSLAlpha and Om20200508A48.0517.222.772.9314.5114.54
APAmpco-Pittsb20200508A80.4028.1820.4820.856.047.33
APAApache Corpo20200508A8.503.932.451.681.462.25
APAMARTISAN PART20200508A15.244.851.211.742.453.10
APDAir Products20200508A6.805.012.333.070.971.94
APDNApplied DNA20200508A52.5718.8010.0610.906.347.90
APEIAmerican Pub20200508A139.3514.614.619.945.804.67
APENApollo Endos20200508A1145.38441.13127.50122.56336.25336.21
APEXApex Global20200508A190.7857.8941.3753.2514.764.64
APHAmphenol Cor20200508A5.401.330.400.680.920.64
APHAAphria Inc.20200508A29.0111.507.448.284.053.22
APLEApple Hospit20200508A11.804.570.360.724.203.84
APLSApellis Phar20200508A16.1814.289.9610.774.303.52
APLTApplied Ther20200508A120.8714.978.889.914.655.06
APMAptorum Grou20200508A559.90205.28197.57190.8011.1614.53
APOApollo Globa20200508A8.802.171.040.931.121.23
APOGApogee Enter20200508A25.476.111.932.363.543.75
APPFAppFolio, In20200508A34.767.333.203.394.053.94
APPNAppian Corpo20200508A20.978.221.604.755.803.47
APPSDigital Turb20200508A18.719.483.173.013.876.44
APREAprea Therap20200508A171.8231.0323.5825.095.515.93
APRNBlue Apron H20200508A32.9413.063.483.959.389.16
APTAlpha Pro Te20200508A32.8013.349.359.503.983.86
APTOAptose Biosc20200508A19.636.830.121.086.705.74
APTSPreferred Ap20200508A30.8510.293.014.096.406.20
APTVAptiv PLC20200508A10.346.401.433.401.672.94
APTXAptinyx Inc.20200508A86.7226.4620.3118.825.497.64
APVOAptevo Thera20200508A95.5328.2116.2917.5710.0310.65
APWCAsia Pacific20200508A219.3893.55143.17143.17-48.97-48.97
APXTApex Technol20200508A305.6464.3872.8772.97-8.51-8.54
APYApergy Corpo20200508A29.6216.1713.0614.313.081.86
APYXApyx Medical20200508A189.8956.9446.9642.858.2814.14
AQBAquaBounty T20200508A266.2995.5492.0587.896.487.68
AQMSAqua Metals,20200508A228.5883.4178.7079.711.473.76
AQNAlgonquin Po20200508A8.3912.751.0114.121.95-1.40
AQSTAquestive Th20200508A49.9221.1912.1612.008.769.20
AQUAEvoqua Water20200508A23.808.818.579.010.14-0.17
ARANTERO RESOU20200508A32.9213.524.786.278.687.23
ARAAmerican Ren20200508A108.4822.6813.6313.996.698.69
ARAVAravive, Inc20200508A86.5631.518.7511.7519.4119.85
ARAYAccuray Inco20200508A49.3419.237.046.889.2212.37
ARCARC Document20200508A265.2448.5731.9336.0913.7112.61
ARCBArcBest Corp20200508A29.317.151.412.225.364.94
ARCCAres Capital20200508A8.546.062.232.353.853.74
ARCEArco Platfor20200508A143.9820.8911.2010.997.029.90
ARCHArch Coal, I20200508A39.8110.854.274.266.286.59
ARCMArrow Reserv20200508ETF86.6923.6023.6023.600.000.00
ARCOARCOS DORADO20200508A31.4310.735.765.734.925.00
ARCTArcturus The20200508A63.8332.9422.0820.777.2512.17
ARDArdagh Group20200508A43.3913.413.977.536.635.89
ARDSAridis Pharm20200508A1018.32275.22280.85319.54-0.09-45.23
ARDXArdelyx, Inc20200508A37.8215.614.535.2510.2110.43
AREAlexandria R20200508A11.953.301.711.051.591.56
ARECAMERICAN RES20200508A341.59119.08111.94111.83-2.707.16
ARESAres Managem20200508A14.714.011.861.962.052.02
ARGOArgo Group I20200508A53.4811.314.034.386.836.94
ARGTGlobal X MSC20200508ETF43.8415.197.727.027.518.22
ARIAPOLLO COMME20200508A26.128.612.393.845.344.76
ARKFARK Fintech20200508ETF12.415.165.094.360.070.80
ARKGARK Genomic20200508ETF16.045.595.155.400.440.19
ARKKARK Innovati20200508ETF11.943.943.442.720.501.22
ARKQARK Autonomo20200508ETF29.449.919.939.75-0.030.15
ARKRArk Restaura20200508A476.4969.1669.1669.160.000.00
ARKWARK Next Gen20200508ETF10.286.995.855.631.141.36
ARLAmerican Rea20200508A1375.21291.56339.38298.380.00-6.88
ARLOArlo Technol20200508A41.1418.728.285.537.4813.17
ARLPAlliance Res20200508A64.0123.3713.6313.258.9310.14
ARMKARAMARK20200508A10.122.921.201.121.681.79
ARMPArmata Pharm20200508A197.7771.4962.9557.8110.7113.82
ARMRArmor US Equ20200508ETF25.703.440.670.672.762.76
ARNAArena Pharma20200508A30.1812.544.044.138.008.48
ARNCArconic Corp20200508A18.175.472.371.963.093.51
AROCArchrock Inc20200508A22.699.284.115.004.894.25
AROWArrow Financ20200508A112.3640.9328.4031.896.869.02
ARPOAerpio Pharm20200508A199.36182.0979.3984.71112.66101.37
ARQTArcutis Biot20200508A253.4076.0664.2668.8512.187.43
ARRARMOUR Resid20200508A13.985.461.861.723.593.75
ARTLArtelo Biosc20200508A274.97112.2376.1682.6134.5930.33
ARTN AAArtesian Res20200508A76.4617.7010.0911.846.865.86
ARTWArts-Way Man20200508A508.71170.20167.79165.850.004.26
ARVNArvinas, Inc20200508A79.7015.1610.0711.563.463.60
ARWArrow Electr20200508A11.983.381.031.711.371.65
ARWRArrowhead Re20200508A19.187.352.172.765.174.60
ARYAARYA Science20200508A128.1859.5457.1856.612.392.94
ASBAssociated B20200508A7.793.612.682.730.920.88
ASCARDMORE SHIP20200508A34.9112.401.792.927.159.46
ASEAGlobal X FTS20200508ETF146.32149.86149.86149.860.000.00
ASETFlexShares R20200508ETF20.422.533.203.20-0.67-0.67
ASFIAsta Funding20200508A63.7327.7026.3226.501.391.20
ASGNASGN Incorpo20200508A20.423.902.232.851.651.05
ASHAshland Glob20200508A12.653.141.431.531.711.61
ASHRXtrackers Ha20200508ETF3.573.763.253.480.510.29
ASHSXtrackers Ha20200508ETF25.319.273.485.575.793.70
ASHXXtrackers MS20200508ETF99.1646.0646.0646.060.000.00
ASIXAdvanSix Inc20200508A41.4914.175.678.674.625.43
ASMAvino Silver20200508A78.2742.1415.4124.8816.9817.26
ASMBAssembly Bio20200508A67.7221.935.2110.787.4310.99
ASNAAscena Retai20200508A124.9669.6553.2738.1015.7431.57
ASPNAspen Aeroge20200508A83.4420.3513.9813.745.086.58
ASPSAltisource P20200508A68.2519.758.29-2.408.8522.12
ASPUASPEN GROUP,20200508A64.6348.7436.1035.6513.9913.29
ASRTAssertio The20200508A70.1827.3517.8216.157.1111.24
ASRVAmeriServ Fi20200508A338.29111.6784.3274.9927.2336.03
ASTCAstrotech Co20200508A98.4531.1727.5326.172.695.02
ASTEAstec Indust20200508A42.9111.342.57-0.126.6011.41
ASURAsure Softwa20200508A65.3625.8912.1011.758.8914.09
ASYSAmtech Syste20200508A73.6122.9910.0810.0210.0212.90
ATAtlantic Pow20200508A52.2022.441.157.9918.7014.47
ATCOAtlas Corp.20200508A37.729.283.755.425.163.86
ATCXAtlas Techni20200508A616.38102.9780.8365.4725.3237.94
ATECAlphatec Hol20200508A43.2522.721.253.6512.8518.88
ATENA10 NETWORKS20200508A23.937.401.692.125.605.29
ATEST CCTest Symbol20200508A28.397.887.857.830.030.05
ATEST GGTEST SYMBOL20200508A28.217.587.607.55-0.020.03
ATEXAnterix Inc.20200508A39.9610.994.445.485.905.52
ATGEAdtalem Glob20200508A17.273.721.201.612.352.11
ATHAthene Holdi20200508A18.304.071.852.541.661.52
ATHXAthersys, In20200508A40.6717.308.315.347.4711.94
ATIAllegheny Te20200508A14.726.161.602.144.514.00
ATIFATIF Holding20200508A186.8255.2334.2235.6820.7619.71
ATKRAtkore Inter20200508A21.876.644.642.962.003.67
ATLCAtlanticus H20200508A144.3047.6738.6339.269.509.26
ATLOAMES Nationa20200508A206.3046.9741.8342.313.804.65
ATMPiPath Select20200508ETF26.159.9611.139.18-1.160.78
ATNIATN Internat20200508A117.3525.3915.9416.849.388.57
ATNMActinium Pha20200508A39.9439.8125.0925.995.3213.76
ATNXAthenex, Inc20200508A27.788.673.855.614.493.06
ATOAtmos Energy20200508A8.562.520.510.752.011.77
ATOMAtomera Inco20200508A113.6937.8628.7828.784.809.00
ATOSAtossa Thera20200508A118.3260.4433.9849.6927.7710.80
ATRAptarGroup,20200508A12.502.671.321.261.351.41
ATRAAtara Biothe20200508A29.428.232.573.315.054.92
ATRCAtriCure, In20200508A27.069.373.575.145.414.24
ATRIAtrion Corp20200508A
ATROAstronics Co20200508A40.5815.658.458.173.667.46
ATRSAntares Phar20200508A37.2714.362.874.6211.469.75
ATSGAir Transpor20200508A16.515.810.882.383.203.43
ATTOAtento S.A.20200508A180.9884.9290.9169.79-1.5215.14
ATUSAltice USA,20200508A5.162.14-0.62-0.232.762.37
ATVIActivision B20200508A2.161.10-0.56-0.201.661.30
ATXIAvenue Thera20200508A146.1461.2340.5843.6315.4517.74
AUBAtlantic Uni20200508A25.277.436.066.601.220.85
AUBNAuburn Natio20200508A759.16214.18207.20210.65-3.073.44
AUDCAudioCodes L20200508A22.469.340.390.708.938.66
AUGAuryn Resour20200508A121.2543.2229.8124.037.2019.11
AUMNGolden Miner20200508A64.2339.5418.5324.9614.5314.57
AUPHAurinia Phar20200508A12.354.880.21-0.284.685.18
AUSFGlobal X Ada20200508ETF39.4814.0311.9011.972.132.05
AUTOAutoWeb, Inc20200508A247.94116.0089.4286.5014.6829.40
AUYYamana Gold,20200508A19.267.492.833.384.664.10
AVAAvista Corpo20200508A25.455.161.391.553.653.61
AVAVAeroVironmen20200508A32.5110.073.645.724.204.35
AVBAvalonBay Co20200508A10.918.178.287.93-0.110.24
AVCOAvalon Globo20200508A112.3134.2825.3530.896.843.44
AVCTAmerican Vir20200508A140.6074.0069.6267.294.146.69
AVDAmerican Van20200508A55.2412.550.951.4310.7211.13
AVDEAvantis Inte20200508ETF33.089.8910.3710.27-0.48-0.38
AVDVAvantis Inte20200508ETF32.235.495.855.81-0.36-0.33
AVEMAvantis Emer20200508ETF10.154.263.703.700.570.56
AVEOAVEO Pharmac20200508A64.5116.644.213.3910.9313.24
AVGOBroadcom Inc20200508A5.731.921.061.170.870.75
AVGRAvinger, Inc20200508A95.3640.3529.1732.239.478.25
AVIDAvid Technol20200508A26.0618.883.2410.186.508.65
AVLRAvalara, Inc20200508A33.419.422.784.776.124.65
AVNSAvanos Medic20200508A22.105.041.782.372.982.66
AVNWAviat Networ20200508A276.5684.0151.6469.2334.2614.83
AVROAVROBIO, Inc20200508A85.1820.5610.8411.568.349.00
AVTAvnet, Inc.20200508A10.936.260.165.891.530.36
AVTRAvantor, Inc20200508A13.163.550.310.713.222.84
AVUSAvantis U.S.20200508ETF13.334.934.644.750.060.18
AVUVAvantis U.S.20200508ETF29.8526.8924.7524.511.932.37
AVXLAnavex Life20200508A41.9118.818.908.709.3610.10
AVYAvery Dennis20200508A12.613.862.592.701.241.16
AVYAAvaya Holdin20200508A12.594.00-0.52-0.204.514.20
AWAYETFMG Travel20200508ETF80.6824.0524.0024.100.00-0.05
AWIArmstrong Wo20200508A18.473.110.781.251.951.85
AWKAmerican Wat20200508A7.702.012.750.87-0.751.14
AWRAmerican Sta20200508A21.585.55-1.53-0.467.036.01
AWREAware Inc20200508A202.6830.6718.0013.085.7617.49
AWTMAware Ultra-20200508ETF15.102.472.472.470.000.00
AWXAvalon Holdi20200508A304.13767.7390.19704.2344.4752.08
AXAxos Financi20200508A26.887.380.930.196.437.21
AXASAbraxas Petr20200508A41.5328.7116.1522.038.276.73
AXDXAccelerate D20200508A53.6425.4313.4614.348.7211.09
AXEAnixter Inte20200508A9.002.141.031.291.110.85
AXGNAxogen, Inc.20200508A31.3310.814.283.245.477.56
AXGTAxovant Gene20200508A82.4224.937.015.3916.6719.60
AXJLWisdomTree A20200508ETF50.5615.3614.9414.450.430.92
AXLAmerican Axl20200508A20.237.871.212.636.015.24
AXLAAxcella Heal20200508A66.8951.0127.0426.58-0.8322.50
AXNXAxonics Modu20200508A15.206.014.284.451.641.56
AXPAmerican Exp20200508A2.821.171.071.100.090.07
AXRAMREP Corpor20200508A498.95111.68111.68111.680.000.00
AXSAxis Capital20200508A9.563.100.330.841.882.26
AXSMAxsome Thera20200508A33.1810.004.083.335.366.69
AXTAAxalta Coati20200508A8.5213.3311.4811.631.851.70
AXTIAXT Inc20200508A34.5613.041.824.2911.168.78
AXUAlexco Resou20200508A56.2423.9015.4012.037.3211.77
AYAtlantica Yi20200508A23.399.675.866.293.413.41
AYIAcuity Brand20200508A13.703.781.171.652.612.13
AYTUAytu BioScie20200508A70.4736.3832.9029.263.777.15
AYXAlteryx, Inc20200508A13.164.281.902.272.372.01
AZOAutoZone, In20200508A27.706.423.894.052.251.83
AZPNAspen Techno20200508A17.338.994.896.773.192.21
AZREAzure Power20200508A460.84128.90108.17108.1720.8220.82
AZRXAzurRx BioPh20200508A191.6080.2466.2367.8014.3012.57
AZZAZZ Inc.20200508A37.367.745.646.132.071.62
BBarnes Group20200508A27.4311.092.717.873.213.22
BABoeing Compa20200508A4.181.600.450.871.140.73
BABInvesco Taxa20200508ETF12.584.583.753.620.840.96
BACBank of Amer20200508A4.272.081.120.900.961.18
BAHBooz Allen H20200508A6.831.63-0.140.081.761.55
BALiPath Series20200508ETN112.1855.0449.3955.062.18-0.08
BAMBrookfield A20200508A3.671.480.791.110.670.37
BANCBanc of Cali20200508A28.827.942.923.384.694.57
BANDBandwidth In20200508A25.0928.4424.2124.414.244.04
BANFBancfirst Co20200508A47.2525.922.62-0.3822.7426.72
BANRBanner Corp.20200508A35.897.102.452.063.845.03
BANXStoneCastle20200508A185.1549.1043.5543.555.585.58
BAPCredicorp LT20200508A28.175.382.972.822.242.55
BAPRInnovator S&20200508ETF48.1419.1619.4019.40-0.24-0.24
BASIBioanalytica20200508A355.9192.2693.4293.870.00-1.62
BATLBattalion Oi20200508A407.0444.2446.8653.83-2.42-9.40
BATR AALiberty Medi20200508A46.9915.127.758.217.386.93
BATR KKLiberty Medi20200508A37.0311.414.537.336.884.09
BATTAmplify Adva20200508ETF59.6812.0312.2012.20-0.17-0.17
BAUGInnovator S&20200508ETF61.096.69-16.57-16.0923.2622.78
BAXBaxter Inter20200508A4.562.270.330.010.832.26
BBBlackBerry L20200508A21.348.172.763.125.425.05
BBAXJPMorgan Bet20200508ETF13.873.022.782.740.240.27
BBBYBed Bath & B20200508A16.326.642.262.344.324.28
BBCVirtus LifeS20200508ETF95.0634.5831.9030.042.624.56
BBCAJPMorgan Bet20200508ETF11.304.053.573.740.470.31
BBCPConcrete Pum20200508A92.2343.0430.2535.688.687.36
BBDCBarings BDC,20200508A50.068.785.225.583.483.20
BBEUJPMorgan Bet20200508ETF6.081.951.431.630.520.32
BBGIBeasley Broa20200508A130.3350.8415.294.5128.9045.67
BBHVanEck Vecto20200508ETF7.763.883.303.550.580.33
BBIBrickell Bio20200508A376.28104.6983.8785.9919.9218.86
BBINJPMorgan Bet20200508ETF19.4213.626.846.846.796.79
BBIOBridgeBio Ph20200508A52.0113.816.527.795.086.01
BBJPJPMorgan Bet20200508ETF9.182.512.512.49-0.010.01
BBPVirtus LifeS20200508ETF36.5335.8637.4439.09-1.56-3.22
BBQBBQ Holdings20200508A446.48116.77113.12111.592.235.07
BBREJPMorgan Bet20200508ETF10.014.570.821.552.413.01
BBSAJPMorgan Bet20200508ETF35.6513.343.136.4610.216.89
BBSIBarrett Busi20200508A102.2422.3416.5614.534.697.82
BBUBrookfield B20200508A55.2316.257.839.348.336.92
BBUSJPMorgan Bet20200508ETF4.131.540.680.770.850.77
BBWBuild-A-Bear20200508A92.4227.5715.2110.5911.5116.98
BBXBBX Capital20200508A78.7827.5516.2314.346.3813.08
BBYBest Buy Com20200508A6.952.391.821.890.570.50
BCBrunswick Co20200508A16.055.583.864.221.651.36
BCBPBCB Bancorp20200508A39.4815.057.138.756.446.30
BCCBoise Cascad20200508A70.3619.753.783.205.0716.12
BCDAberdeen Sta20200508ETF69.9826.1021.809.26-2.1816.77
BCDABioCardia, I20200508A693.36165.00233.04369.900.00-206.38
BCEBCE, Inc.20200508A2.691.790.221.361.570.43
BCEIBONANZA CREE20200508A41.7519.086.9013.977.205.04
BCELAtreca, Inc.20200508A139.6039.5422.3316.7117.1322.92
BCIAberdeen Sta20200508ETF50.7816.7613.9515.102.351.66
BCLIBrainstorm C20200508A32.5712.561.132.2411.2810.33
BCMiPath Pure B20200508ETN111.9542.0742.0742.070.000.00
BCMLBayCom Corp20200508A177.5942.3529.6528.578.5213.67
BCOThe Brink's20200508A20.155.852.572.283.083.57
BCOMB Communicat20200508A757.35234.87114.12114.84120.53123.64
BCORBlucora, Inc20200508A23.266.402.433.353.833.06
BCOVBrightcove,20200508A44.288.190.980.937.197.27
BCOW1895 Bancorp20200508A568.66209.15209.15209.150.000.00
BCPCBalchem Corp20200508A37.718.052.743.345.414.84
BCRXBioCryst Pha20200508A22.449.763.524.366.175.40
BCSFBain Capital20200508A52.1811.914.074.407.347.51
BCTFBancorp 34,20200508A515.08229.07295.32163.879.9467.72
BDCBelden Inc.20200508A24.756.276.945.92-0.680.35
BDCSUBS AG Excha20200508ETN95.689.2210.529.00-1.300.23
BDCYETRACS 2xMon20200508ETN257.9142.08-10.25-10.1155.2652.46
BDCZETRACS Wells20200508ETN64.3213.6416.8111.34-3.162.30
BDECInnovator S&20200508ETF69.49214.54214.540.00
BDGEBridge Banco20200508A72.9513.330.712.7912.3210.56
BDLFlanigan's E20200508A672.04216.2981.65178.3460.4338.09
BDNBrandywine R20200508A10.414.250.750.913.073.34
BDRBlonder Tong20200508A585.59218.74218.74218.740.000.00
BDSIBioDelivery20200508A22.6613.933.335.957.197.96
BDTXBlack Diamon20200508A170.1537.7731.2231.306.086.47
BDXBecton, Dick20200508A7.522.481.781.850.660.61
BEBloom Energy20200508A27.308.553.503.745.014.81
BEAMBeam Therape20200508A92.3217.6614.0513.843.573.83
BEATBioTelemetry20200508A20.086.60-1.33-0.907.907.52
BECNBeacon Roofi20200508A31.3215.252.2710.166.495.10
BELF AABel Fuse Inc20200508A799.92150.30121.29121.2929.5429.54
BELF BBBel Fuse Inc20200508A88.9429.876.316.7823.4223.27
BENFranklin Res20200508A6.022.09-0.20-0.082.292.17
BEPBrookfield R20200508A11.793.221.020.832.202.39
BERYBerry Global20200508A6.632.501.711.780.800.72
BF AABrown-Forman20200508A38.9711.969.489.771.842.19
BF BBBrown-Forman20200508A7.414.100.101.421.502.67
BFAMBRIGHT HORIZ20200508A20.044.071.492.082.581.99
BFCBank First C20200508A409.6874.3061.9544.555.0329.54
BFEBInnovator S&20200508ETF73.4422.3022.2224.800.09-2.51
BFINBankFinancia20200508A77.74106.87-21.29-13.27130.68125.76
BFITGlobal X Hea20200508ETF41.1014.4512.1414.842.32-0.39
BFORBarron's 40020200508ETF21.286.305.905.950.400.35
BFSSaul Centers20200508A89.1224.6218.4218.405.526.21
BFSTBusiness Fir20200508A120.0152.2632.3827.5714.6524.56
BFYTBenefytt Tec20200508A51.6312.976.786.865.866.11
BGBunge Limite20200508A10.783.14-1.161.164.301.98
BGCPBGC Partners20200508A36.4314.003.096.9310.827.07
BGFVBig 5 Sporti20200508A159.1366.3860.1835.953.0530.18
BGGBriggs & Str20200508A51.7418.3212.4110.775.187.49
BGIBirks Group20200508A398.73168.30162.56162.566.106.10
BGRNiShares Glob20200508ETF24.337.046.996.980.050.06
BGSB&G Foods, I20200508A12.865.291.661.411.453.86
BGSFBG Staffing20200508A106.1327.5218.3723.205.804.32
BHBiglari Hold20200508A302.53100.4266.7776.1920.6124.19
BH AABiglari Hold20200508A7.5932.7657.8267.530.000.00
BHATBlue Hat Int20200508A288.7093.2829.2245.2154.0548.35
BHBBar Harbor B20200508A180.3438.5525.4426.6311.7212.09
BHCBausch Healt20200508A6.633.670.051.682.591.99
BHEBenchmark El20200508A26.015.340.772.493.592.85
BHFBrighthouse20200508A16.457.111.853.392.683.71
BHLBBerkshire Hi20200508A20.015.331.141.874.173.45
BHRBraemar Hote20200508A65.9020.9410.938.207.3912.71
BHTGBioHiTech Gl20200508A372.44137.74103.26103.5136.4435.03
BHVNBiohaven Pha20200508A30.328.075.886.341.941.73
BIBProShares Ul20200508ETF6.319.510.715.401.944.09
BIBLInspire 10020200508ETF42.8714.2313.9613.950.280.28
BICKFirst Trust20200508ETF149.8433.3327.6025.931.177.35
BIGBig Lots, In20200508A12.514.061.340.131.903.92
BIIBBiogen Inc.20200508A6.702.03-0.15-0.022.182.05
BILSPDR Bloombe20200508ETF1.090.470.430.430.030.03
BILLBill.com Hol20200508A78.3521.1211.9213.617.647.49
BIMIBOQI Interna20200508A56.1423.4213.1513.808.589.63
BIOBio-Rad Labo20200508A41.087.594.605.142.982.45
BIO BBBio-Rad Labo20200508A71.5848.9936.2127.160.0021.73
BIOCBiocept, Inc20200508A33.9918.2112.3514.654.113.56
BIOLBiolase, Inc20200508A49.3957.4934.8939.7814.8817.74
BIOXBioceres Cro20200508A481.3176.9155.0941.631.5034.77
BIPBrookfield I20200508A10.444.510.051.143.363.37
BIPCBrookfield I20200508A33.388.725.445.743.232.98
BISProShares Ul20200508ETF12.125.931.982.933.723.01
BIVVanguard Int20200508ETF2.080.570.510.530.050.04
BIZDVanEck Vecto20200508ETF52.0526.5818.3919.248.107.41
BJBJs Wholesal20200508A12.965.133.713.561.411.57
BJANInnovator S&20200508ETF36.849.608.869.280.750.33
BJKVanEck Vecto20200508ETF53.5410.028.658.541.371.48
BJRIBJ's Restaur20200508A30.239.873.023.316.516.55
BJULInnovator S&20200508ETF45.5611.9811.7211.720.260.26
BJUNInnovator S&20200508ETF43.7517.3519.2819.28-1.93-1.93
BKBank of New20200508A3.131.480.180.301.301.18
BKCCBlackRock Ca20200508A44.2422.2414.8616.145.186.08
BKDBrookdale Se20200508A33.3112.813.844.817.027.99
BKEThe Buckle,20200508A17.825.460.340.854.904.61
BKEPBlueknight E20200508A153.0043.1521.0618.2322.8624.98
BKFiShares MSCI20200508ETF20.875.855.105.020.750.83
BKHBlack Hills20200508A13.933.280.311.312.971.98
BKIBlack Knight20200508A9.841.760.831.040.930.72
BKLNInvesco Seni20200508ETF4.785.224.674.620.670.66
BKMCBNY Mellon U20200508ETF254.46
BKNGBooking Hold20200508A17.875.382.833.312.111.48
BKRBaker Hughes20200508A7.162.950.911.421.321.52
BKSCBank of Sout20200508A313.1887.2969.7677.4618.599.84
BKTIBK Technolog20200508A272.3564.9946.3363.419.161.41
BKUBankunited,20200508A15.374.502.181.952.272.55
BKYIBIO-key Inte20200508A110.0193.7359.9848.8127.2544.86
BLBlackLine, I20200508A16.204.811.932.752.872.06
BLBDBlue Bird Co20200508A127.5821.4711.6510.637.5910.85
BLCMBellicum Pha20200508A131.9244.4925.1920.0715.6324.36
BLCNReality Shar20200508ETF39.6015.0510.2214.330.780.72
BLDTopBuild Cor20200508A24.423.902.402.181.501.72
BLDPBallard Powe20200508A11.295.823.242.822.593.00
BLDRBuilders Fir20200508A11.678.071.051.742.156.23
BLESInspire Glob20200508ETF25.826.786.336.380.450.41
BLFSBioLife Solu20200508A43.5411.192.073.778.877.41
BLHYVirtus Newfl20200508ETF358.4744.8644.8644.860.000.00
BLINBridgeline D20200508A187.7578.2461.4955.0217.6923.14
BLKBlackrock, I20200508A13.262.971.361.521.581.45
BLKBBlackbaud, I20200508A18.414.640.781.553.033.09
BLLBall Corpora20200508A7.122.100.210.621.871.47
BLMNBloomin' Bra20200508A13.485.842.122.823.693.02
BLNKBlink Chargi20200508A77.5332.7624.4522.962.779.74
BLOKAmplify Tran20200508ETF17.727.505.036.820.160.67
BLPHBellerophon20200508A109.5924.3915.0512.957.8711.44
BLUBELLUS Healt20200508A40.0210.535.945.564.304.97
BLUEbluebird bio20200508A19.587.832.292.215.515.67
BLVVanguard Lon20200508ETF11.152.471.371.410.351.05
BLXBanco Latino20200508A43.4714.646.927.987.626.65
BMARInnovator S&20200508ETF47.2219.2514.1214.125.155.15
BMCHBMC Stock Ho20200508A24.278.085.305.452.652.64
BMIBadger Meter20200508A26.634.991.542.843.452.15
BMLPDorsey Wrigh20200508ETF45.2821.697.4211.0911.2510.62
BMOBank of Mont20200508A3.662.120.531.290.830.83
BMRABIOMERICA IN20200508A37.3316.694.145.917.3510.74
BMRCBank of Mari20200508A95.2527.4617.7317.168.0710.29
BMRNBioMarin Pha20200508A8.792.961.591.621.361.34
BMTCBryn Mawr Ba20200508A54.61122.62-14.47-11.58152.82140.37
BMYBristol-Myer20200508A1.671.520.600.830.920.69
BNDVanguard Tot20200508ETF1.210.500.200.190.300.31
BNDCFlexShares C20200508ETF87.6229.7929.7929.790.000.00
BNDWVanguard Tot20200508ETF5.541.831.411.410.410.42
BNDXVanguard Tot20200508ETF1.793.172.882.450.290.73
BNEDBarnes & Nob20200508A72.5633.1521.2421.155.1211.97
BNFTBenefitfocus20200508A28.3511.671.411.3710.2910.37
BNGOBionano Geno20200508A43.8790.3331.1758.422.3430.76
BNKDMicroSectors20200508ETN93.7862.056.63-88.1826.04150.65
BNKOMicroSectors20200508ETN236.6380.9276.2369.340.0011.22
BNKUMicroSectors20200508ETN51.8719.8614.9117.853.732.00
BNKZMicroSectors20200508ETN71.85229.5428.9524.99-3.950.00
BNOVInnovator S&20200508ETF31.1310.890.845.549.005.34
BNSBank of Nova20200508A2.741.400.770.410.630.99
BNSOBonso Electr20200508A380.47121.72168.36-59.690.00179.56
BOCHBank of Comm20200508A97.2546.1220.3634.266.1111.59
BOCTInnovator S&20200508ETF71.3113.1613.1613.160.000.00
BOHBank of Hawa20200508A22.314.531.651.522.512.97
BOKFBOK Financia20200508A31.866.141.481.764.494.49
BOMNBoston Omaha20200508A46.0618.8712.2913.276.185.61
BONDPIMCO Active20200508ETF6.452.021.481.500.540.52
BOOMDMC Global I20200508A56.2917.998.6311.376.886.61
BOOTBoot Barn Ho20200508A20.145.130.801.484.253.65
BORRBorr Drillin20200508A60.0729.1824.2225.943.873.25
BOSCB.O.S. Bette20200508A160.17135.16153.62128.32-13.356.81
BOSSGlobal X Fou20200508ETF71.0829.8629.8429.860.020.00
BOTJBank of the20200508A491.5794.8298.5883.930.0010.84
BOTZGlobal X Fun20200508ETF4.948.39-1.32-1.669.7810.08
BOUTInnovator IB20200508ETF61.8754.018.1551.811.042.22
BOXBOX, INC.20200508A6.603.992.752.541.241.45
BOXLBoxlight Cor20200508A205.14110.4555.4382.7756.9428.01
BPFHBoston Priva20200508A20.087.420.761.396.666.04
BPMCBlueprint Me20200508A33.199.293.005.853.943.43
BPMPBP Midstream20200508A59.5518.716.217.4311.5511.50
BPMXBioPharmX Co20200508A80.2751.2238.0335.627.2215.63
BPOPPopular Inc20200508A14.992.823.801.98-1.070.83
BPRNThe Bank of20200508A365.6480.7074.7166.572.8014.04
BPTBP Prudhoe B20200508A62.6321.527.2415.148.936.37
BPTHBio-Path Hol20200508A106.4955.61-24.67-67.7561.74121.79
BPYBrookfield P20200508A13.998.241.624.283.953.97
BPYUBrookfield P20200508A21.787.286.295.840.991.47
BRBroadridge F20200508A10.252.511.141.321.371.19
BRBRBellRing Bra20200508A67.3713.159.9710.082.703.08
BRBSBlue Ridge B20200508A382.35141.48133.01138.262.983.04
BRCBrady Corpor20200508A39.434.830.420.514.344.32
BREWCraft Brew A20200508A17.994.953.813.011.141.94
BRFVanEck Vecto20200508ETF89.6218.93-4.01-2.6222.2821.60
BRGBluerock Res20200508A46.8114.606.295.707.778.90
BRIDBridgford Fo20200508A751.52164.74177.04151.920.2512.72
BRK AABerkshire Ha20200508A0.020.030.040.040.000.00
BRK BBBERKSHIRE HA20200508A1.891.191.220.81-0.030.38
BRKLBrookline Ba20200508A22.3112.512.835.243.287.18
BRKRBruker Corpo20200508A12.838.943.343.355.695.68
BRKSBrooks Autom20200508A16.716.432.221.444.255.04
BRMKBroadmark Re20200508A25.9724.6121.3622.463.302.14
BRNBarnwell Ind20200508A277.43155.4993.1484.6561.4471.76
BROBrown & Brow20200508A4.531.670.570.631.091.04
BROGBrooge Energ20200508A528.7163.3263.4263.42-0.09-0.09
BRPBRP Group, I20200508A70.6519.420.723.3817.9816.31
BRPABig Rock Par20200508A750.110.000.000.000.000.00
BRQSBorqs Techno20200508A301.94132.25108.51108.2520.4124.11
BRTBRT Apartmen20200508A110.2633.1725.2518.506.4714.65
BRXBRIXMOR PROP20200508A16.306.613.022.293.024.32
BRYBerry Corpor20200508A61.5129.9711.7914.8613.9115.16
BRZUDirexion Dai20200508ETF10.782.910.940.721.962.19
BSAEInvesco Bull20200508ETF56.5118.0119.1919.19-1.18-1.18
BSBEInvesco Bull20200508ETF61.98
BSBKBogota Finan20200508A234.6431.9931.2531.760.170.23
BSCEInvesco Bull20200508ETF62.46
BSCKInvesco Bull20200508ETF6.772.051.341.330.710.71
BSCLInvesco Bull20200508ETF10.162.362.242.250.120.10
BSCMInvesco Bull20200508ETF9.682.061.821.920.240.14
BSCNInvesco Bull20200508ETF10.172.361.721.850.640.51
BSCOInvesco Bull20200508ETF12.321.701.461.450.240.25
BSCPInvesco Bull20200508ETF11.912.201.851.810.350.40
BSCQInvesco Bull20200508ETF26.527.125.856.121.271.00
BSCRInvesco Bull20200508ETF33.7610.9411.2011.35-0.26-0.40
BSCSInvesco Bull20200508ETF23.586.567.127.12-0.56-0.56
BSCTInvesco Bull20200508ETF31.069.939.899.890.030.03
BSDEInvesco Bull20200508ETF110.0825.5931.9731.97-6.43-6.43
BSEPInnovator S&20200508ETF47.1610.649.5910.641.060.00
BSETBassett Furn20200508A68.8725.3114.9317.129.878.19
BSGMBioSig Techn20200508A42.7314.757.347.427.327.33
BSIGBrightSphere20200508A30.847.323.694.743.552.58
BSJKInvesco Bull20200508ETF7.541.811.681.680.120.12
BSJLInvesco Bull20200508ETF8.515.363.823.761.541.61
BSJMInvesco Bull20200508ETF19.0414.719.939.144.875.66
BSJNInvesco Bull20200508ETF23.427.156.767.030.390.12
BSJOInvesco Bull20200508ETF25.5911.669.9710.371.691.29
BSJPInvesco Bull20200508ETF39.709.919.319.120.600.79
BSJQInvesco Bull20200508ETF44.9316.9310.299.476.657.46
BSJRInvesco Bull20200508ETF52.2614.3711.5814.372.790.00
BSMBlack Stone20200508A40.739.263.862.615.186.68
BSMLInvesco Bull20200508ETF95.9633.8533.0233.310.820.53
BSMMInvesco Bull20200508ETF93.5237.9937.0137.500.980.49
BSMNInvesco Bull20200508ETF100.4941.7041.7041.700.000.00
BSMOInvesco Bull20200508ETF95.8519.9119.9119.910.000.00
BSMPInvesco Bull20200508ETF96.4842.4242.3542.350.070.07
BSMQInvesco Bull20200508ETF72.8226.6426.1926.190.450.45
BSMRInvesco Bull20200508ETF74.6324.4329.6123.87-5.180.56
BSMSInvesco Bull20200508ETF91.9034.0534.0534.050.000.00
BSMTInvesco Bull20200508ETF93.3942.6242.6242.620.000.00
BSQRBSQUARE Corp20200508A346.5979.6277.8267.681.2611.82
BSRRSierra Banco20200508A57.6623.0032.8716.27-12.726.60
BSTCBioSpecifics20200508A140.8725.4423.4618.630.286.79
BSVVanguard Sho20200508ETF1.320.340.260.390.08-0.05
BSVNBank7 Corp.20200508A309.0996.5181.7174.6114.0521.88
BSXBoston Scien20200508A2.771.170.490.680.680.49
BTAIBioXcel Ther20200508A82.2723.9814.9215.116.718.86
BTALAGFiQ U.S. M20200508ETF24.725.355.055.050.300.31
BTEBaytex Energ20200508A36.6720.659.9413.968.036.70
BTECPrincipal He20200508ETF57.8429.5915.1728.97-4.670.62
BTGB2Gold Corp.20200508A18.026.892.452.764.434.12
BTNBallantyne S20200508A211.5153.5947.7327.99-0.0125.43
BTUPeabody Ener20200508A36.3113.225.504.657.378.55
BTYSiPath Series20200508ETF35.37
BUGGlobal X Cyb20200508ETF119.8577.8561.0274.499.433.37
BULPacer US Cas20200508ETF49.1615.5915.5915.590.000.00
BURLBURLINGTON S20200508A13.463.221.551.831.661.39
BUSEFirst Busey20200508A59.9410.264.419.073.821.16
BUYUSCF SummerH20200508ETF185.5149.8349.8349.830.000.00
BUYZFranklin Dis20200508ETF28.34140.84140.84140.840.000.00
BVBrightView H20200508A55.1916.487.3613.776.042.73
BVALBrand Value20200508ETF23.744.725.255.26-0.53-0.54
BVSNBroadvision20200508A185.2342.7133.4638.73-0.183.83
BWBabcock & Wi20200508A128.2636.8729.5127.116.059.75
BWABorgWarner I20200508A5.282.461.641.590.820.87
BWBBridgewater20200508A83.4538.3410.9615.0727.1224.30
BWENBroadwind En20200508A118.6846.7238.6038.087.908.67
BWFGBankwell Fin20200508A198.6878.6973.2369.115.679.85
BWL AABowl America20200508A305.9074.2574.2574.250.000.00
BWMXBetterware d20200508A1492.08406.12406.12406.120.000.00
BWXSPDR Bloombe20200508ETF9.439.092.610.951.328.10
BWXTBWX Technolo20200508A14.144.912.561.922.073.00
BWZSPDR Bloombe20200508ETF41.334.694.834.81-0.14-0.12
BXThe Blacksto20200508A3.411.41-0.630.312.041.10
BXCBlueLinx Hol20200508A115.0021.4110.108.129.0013.29
BXGBluegreen Va20200508A97.6538.2514.1520.7222.9617.59
BXMTBlackstone M20200508A8.663.381.171.362.092.02
BXPBoston Prope20200508A10.292.441.081.611.350.83
BXRXBaudax Bio,20200508A65.3525.7017.7815.617.0110.09
BXSBancorpSouth20200508A15.463.441.261.372.162.08
BYByline Banco20200508A40.2210.015.125.474.864.54
BYDBoyd Gaming20200508A12.314.271.271.702.942.56
BYFCBroadway Fin20200508A724.73306.71298.18296.4710.4510.53
BYLDiShares Yiel20200508ETF15.627.806.757.201.040.59
BYNDBeyond Meat,20200508A11.203.660.321.133.332.53
BYSIBeyondSpring20200508A181.3973.4561.6860.5313.4413.01
BZHBeazer Homes20200508A27.007.622.833.864.403.75
BZQProShares Ul20200508ETF11.192.612.121.340.491.27
CCitigroup In20200508A2.241.860.63-0.120.711.99
CAAPCorporacion20200508A113.8927.7412.2315.4812.9412.26
CAASChina Automo20200508A117.1434.6733.8232.090.502.65
CABACabaletta Bi20200508A155.1044.2736.0335.833.748.40
CABOCable One, I20200508A1.344.564.236.660.00-0.01
CACCamden Natio20200508A79.9839.5712.1920.6626.7219.31
CACCCredit Accep20200508A34.798.904.164.024.654.88
CACGClearBridge20200508ETF46.2214.3514.3514.350.000.00
CACICACI INTERNA20200508A29.535.792.773.273.022.52
CADECadence Banc20200508A16.176.650.931.375.685.26
CAECAE INC20200508A10.573.270.410.882.852.39
CAGConagra Bran20200508A4.243.613.312.580.311.03
CAHCardinal Hea20200508A4.651.500.220.761.260.73
CAICAI Internat20200508A87.8522.4913.916.918.3915.56
CAKECheesecake F20200508A11.385.090.782.322.652.76
CALCaleres Inc20200508A35.1410.652.216.516.754.13
CALACalithera Bi20200508A42.9915.311.062.1413.6413.19
CALBCalifornia B20200508A653.30384.67379.48381.30-2.193.35
CALFPacer US Sma20200508ETF13.6552.4751.3852.521.11-0.05
CALMCal-Maine Fo20200508A14.744.161.621.832.462.32
CALXCALIX, INC.20200508A17.195.871.882.103.083.76
CAMPCalAmp Corp.20200508A27.9122.111.46-1.9620.4124.41
CAMTCamtek Ltd20200508A45.3417.2010.6911.524.475.67
CAPEiPath Shille20200508ETN123.5125.6024.3525.541.250.06
CAPLCrossAmerica20200508A194.1199.4647.2779.339.6419.77
CAPRCapricor The20200508A53.3519.1513.4013.535.355.61
CARAvis Budget20200508A15.1412.388.386.393.025.98
CARACara Therape20200508A18.905.931.722.803.543.13
CARECARTER BANK20200508A219.4750.4839.7032.933.0917.20
CARGCarGurus, In20200508A16.665.87-0.091.615.054.25
CARRCarrier Glob20200508A7.333.461.241.461.721.99
CARSCars.com Inc20200508A21.0511.916.956.223.665.68
CARVCarver Banco20200508A409.9644.8846.0946.19-1.37-1.30
CARZFirst Trust20200508ETF94.5719.704.2514.6815.305.03
CASACasa Systems20200508A29.4913.824.964.948.858.92
CASHMeta Financi20200508A22.877.873.694.582.953.28
CASICASI Pharmac20200508A116.4556.393.2833.6235.0322.85
CASSCass Informa20200508A85.6022.5910.7417.609.734.96
CASYCasey's Gene20200508A17.434.000.961.353.032.65
CATCaterpillar20200508A4.102.780.771.220.681.55
CATBCatabasis Ph20200508A56.7621.4511.3911.1210.0910.39
CATCCAMBRIDGE BA20200508A367.79102.1485.07105.14-2.16-3.25
CATHGlobal X S&P20200508ETF22.619.475.885.623.593.85
CATMCardtronics20200508A38.7211.672.694.127.027.54
CATOCATO CORP20200508A43.299.784.604.464.915.32
CATSCatasys Inc.20200508A56.9219.068.149.229.909.87
CATYCathay Gener20200508A20.645.803.623.942.041.87
CBChubb Limite20200508A5.561.030.730.800.300.22
CBANColony Bankc20200508A363.9097.9588.3688.822.218.98
CBATCBAK Energy20200508A257.12138.49112.2963.0712.7874.10
CBAYCymabay Ther20200508A55.5424.538.434.3213.9420.23
CBBCincinnati B20200508A7.053.071.702.131.130.93
CBFVCB Financial20200508A780.24124.35122.40126.021.20-1.72
CBIOCatalyst Bio20200508A65.1137.962.884.6510.9731.44
CBLCBL& Associa20200508A94.8853.3935.6239.738.2913.58
CBLICleveland Bi20200508A155.3655.0743.1745.056.9510.04
CBMBCBM Bancorp,20200508A77.475.934.004.001.921.92
CBMGCellular Bio20200508A77.1528.419.1311.5410.2616.74
CBNKCapital Banc20200508A956.49111.50111.37101.650.259.73
CBOECboe Global20200508A12.152.690.460.712.231.98
CBONVanEck Vecto20200508ETF72.5733.1333.1633.16-0.04-0.04
CBPOChina Biolog20200508A18.456.761.702.914.863.85
CBRECBRE GROUP,20200508A9.322.611.531.841.020.77
CBRLCracker Barr20200508A18.715.722.943.182.732.53
CBSHCommerce Ban20200508A15.384.061.900.762.163.31
CBTCabot Corpor20200508A18.134.381.161.413.222.97
CBTXCBTX, Inc. C20200508A98.2223.089.835.8210.4317.16
CBUCommunity Ba20200508A21.356.151.213.112.963.04
CBZCBIZ, Inc.20200508A19.434.471.471.712.922.76
CCThe Chemours20200508A9.994.071.261.432.782.62
CCAPCrescent Cap20200508A442.3498.1736.4636.4664.4164.41
CCBCoastal Fina20200508A702.99126.10119.96120.90-1.295.17
CCBGCapital City20200508A204.4247.5230.5425.1617.1222.76
CCCClarivate An20200508A24.195.101.601.773.493.34
CCCLChina Cerami20200508A405.80161.53145.22123.5615.5037.25
CCDCalamos Dyna20200508A38.7314.8115.9816.12-1.46-1.29
CCEPCoca-Cola Eu20200508A10.162.180.520.751.661.43
CCFChase Corpor20200508A141.4842.8826.3727.6810.6215.18
CCHCollier Cree20200508A186.1528.2128.2128.210.000.00
CCICrown Castle20200508A5.811.510.511.210.960.27
CCJCameco Corpo20200508A9.354.041.051.302.972.72
CCKCrown Holdin20200508A9.482.411.071.231.341.18
CCLCarnival Cor20200508A7.183.201.531.141.652.06
CCLPCSI Compress20200508A163.27102.3376.5660.9527.3142.33
CCMPCabot Microe20200508A27.087.503.583.363.824.14
CCNECNB Financia20200508A103.7935.0619.6613.4013.2321.87
CCOClear Channe20200508A24.4422.039.2411.6811.1910.42
CCOICogent Commu20200508A30.978.384.531.913.636.47
CCORCore Alterna20200508ETF79.3725.0322.2722.332.772.72
CCRCONSOL Coal20200508A137.1839.0227.4526.1310.5012.98
CCRCChina Custom20200508A1153.92111.1367.2871.5144.7340.42
CCRNCross Countr20200508A48.6817.753.9610.8111.896.94
CCSCENTURY COMM20200508A30.338.724.915.063.723.67
CCXChurchill Ca20200508A121.8639.5039.3436.460.613.05
CCXIChemoCentryx20200508A43.719.764.084.333.425.42
CCXXChurchill Ca20200508A158.3431.5619.6711.677.1719.86
CDAYCeridian HCM20200508A12.894.202.752.831.451.37
CDCVictoryShare20200508ETF7.111.892.051.71-0.150.19
CDECoeur Mining20200508A23.869.933.793.895.886.03
CDEVCentennial R20200508A35.0322.3216.7217.635.274.71
CDKCDK Global,20200508A12.955.120.21-1.544.206.69
CDLVictoryShare20200508ETF20.543.143.213.11-0.070.04
CDLXCardlytics,20200508A35.1913.373.984.539.559.03
CDMOAvid Bioserv20200508A35.5818.90-17.80-17.6636.9936.87
CDNACareDx, Inc.20200508A24.7819.105.586.0913.6913.21
CDNSCadence Desi20200508A4.491.63-0.53-0.122.161.75
CDORCondor Hospi20200508A210.9936.0220.4721.237.2814.73
CDRCedar Realty20200508A106.7847.1227.1823.4720.4923.91
CDTXCidara Thera20200508A60.3519.726.996.419.2113.18
CDWCDW Corporat20200508A8.482.761.491.691.261.07
CDXCChromaDex Co20200508A36.3326.326.848.5319.6418.06
CDXSCodexis, Inc20200508A50.0021.398.5711.016.0210.31
CDZICADIZ, Inc.20200508A58.6114.997.718.205.146.71
CECelanese Cor20200508A11.303.781.151.191.702.58
CECECeco Environ20200508A69.4735.6717.9118.0918.6318.41
CEFSSaba Closed-20200508ETF57.2216.8710.169.926.646.95
CEICamber Energ20200508A110.5668.6038.5539.054.7629.05
CEIXCONSOL Energ20200508A56.9914.055.976.377.207.69
CELCellcom Isra20200508A84.9022.1622.4518.88-0.933.27
CELCCelcuity Inc20200508A712.62169.10151.47149.526.3619.34
CELHCelsius Hold20200508A41.2612.254.664.117.308.14
CELPCypress Envi20200508A279.2160.5553.2154.387.396.22
CEMBiShares J.P.20200508ETF46.6213.5112.6813.250.840.27
CEMIChembio diag20200508A28.979.034.174.534.824.50
CENTCentral Gard20200508A30.4912.113.955.223.816.81
CENT AACentral Gard20200508A25.359.102.585.982.173.12
CENXCentury Alum20200508A23.4712.970.27-0.968.5813.81
CEPUCentral Puer20200508A160.0252.4133.4532.806.2519.39
CEQPCrestwood Eq20200508A29.4811.123.854.297.256.82
CERCCerecor Inc.20200508A84.6532.3315.7116.0416.3716.39
CERNCerner Corp20200508A4.731.201.090.470.110.74
CERSCerus Corp20200508A19.178.054.914.343.083.71
CETVCentral Euro20200508A25.9311.395.826.195.615.24
CETXCEMTREX INC.20200508A168.8865.7153.9350.4713.9315.34
CEVACEVA Inc.20200508A39.4016.113.784.265.8611.63
CEWWisdomTree20200508ETF30.9511.736.8814.352.80-2.61
CEYVictoryShare20200508ETF30.4610.599.349.341.251.25
CEZVictoryShare20200508ETF27.429.585.577.244.012.34
CFCF Industrie20200508A8.102.621.050.971.571.65
CFAVictoryShare20200508ETF7.491.540.261.511.280.03
CFBCrossFirst B20200508A91.3622.205.8812.459.699.61
CFBICommunity Fi20200508A1122.82282.7573.3047.55297.40244.57
CFBKCentral Fede20200508A670.4878.8778.8778.870.000.00
CFFACF Finance A20200508A38.0814.2514.2614.25-0.010.00
CFFIC&F Financia20200508A466.18102.6124.1558.5087.3245.04
CFFNCapitol Fede20200508A16.1810.380.780.619.719.93
CFGCitizens Fin20200508A4.722.15-0.030.152.182.00
CFMSConformis, I20200508A72.8126.0816.7314.159.1011.94
CFOVictoryShare20200508ETF5.391.601.451.310.150.29
CFRCullen/Frost20200508A19.305.724.384.011.261.71
CFRXContraFect C20200508A105.0129.592.9213.7025.1715.93
CFXColfax Corpo20200508A9.472.891.101.021.591.86
CGThe Carlyle20200508A8.063.060.941.351.511.71
CGACHINA GREEN20200508A107.2126.1720.3320.335.875.87
CGBDTCG BDC, Inc20200508A42.2012.906.796.345.636.54
CGCCanopy Growt20200508A9.284.501.231.503.172.95
CGENCompugen Ltd20200508A19.826.230.611.345.614.92
CGIXCancer Genet20200508A154.2038.5825.0323.5113.8315.09
CGNXCognex Corp20200508A8.862.661.171.361.491.30
CGOCalamos Glob20200508A119.9629.6626.9923.060.486.56
CGWInvesco S&P20200508ETF17.745.545.305.200.240.34
CHADDirexion Dai20200508ETF8.632.491.972.140.520.35
CHAPChaparral En20200508A105.5359.0123.6845.9433.2413.08
CHAUDirexion Dai20200508ETF13.104.942.342.362.482.46
CHCIComstock Hol20200508A237.1286.5585.4281.402.585.13
CHCOCity Holding20200508A57.0311.132.893.757.547.38
CHCTCommunity He20200508A53.4314.777.8210.575.744.20
CHDChurch & Dwi20200508A4.592.140.981.021.161.12
CHDNChurchill Do20200508A23.774.951.432.003.502.95
CHEChemed Corpo20200508A37.559.794.464.915.204.89
CHEFThe Chef's W20200508A24.678.082.702.945.205.14
CHEKCheck-Cap Lt20200508A75.9929.2823.2224.934.604.34
CHEPAGFiQ U.S. M20200508ETF179.721.951.951.950.000.00
CHFSCHF Solution20200508A47.3623.1727.6419.29-5.003.87
CHGGCHEGG, INC.20200508A7.133.191.782.071.401.11
CHGXChange Finan20200508ETF49.2312.79-16.34-94.0229.15106.79
CHHChoice Hotel20200508A16.383.480.841.602.021.88
CHICalamos Conv20200508A20.049.128.437.790.701.33
CHICGlobal X MSC20200508ETF155.5929.1429.1429.140.000.00
CHIEGlobal X MSC20200508ETF201.5487.0057.9457.9429.9229.92
CHIHGlobal X MSC20200508ETF238.3471.44-3.92-33.3517.07104.37
CHIIGlobal X MSC20200508ETF298.9299.72116.0396.334.233.41
CHIKGlobal X MSC20200508ETF94.3227.3827.3827.380.000.00
CHILGlobal X MSC20200508ETF380.8860.5660.5660.560.000.00
CHIMGlobal X MSC20200508ETF200.0728.5628.5628.560.000.00
CHIQGlobal X MSC20200508ETF44.778.710.286.748.431.98
CHIRGlobal X MSC20200508ETF172.4950.9255.7555.100.00-4.21
CHISGlobal X MSC20200508ETF81.7628.2428.2528.24-0.010.00
CHIUGlobal X MSC20200508ETF462.10150.68150.68150.680.000.00
CHIXGlobal X MSC20200508ETF28.537.995.596.232.401.76
CHKChesapeake E20200508A41.3714.628.988.555.526.07
CHKPCheck Point20200508A6.992.571.271.351.301.22
CHMAChiasma, Inc20200508A40.5214.084.464.529.249.57
CHMGChemung Fina20200508A229.0558.5834.4640.4819.8417.97
CHMICHERRY HILL20200508A56.0340.4324.5924.1116.9716.55
CHNALoncar China20200508ETF155.0228.9728.7528.09-0.060.87
CHNGChange Healt20200508A11.9625.6121.4710.292.8815.42
CHNRChina Natura20200508A1194.66361.17357.98374.00-22.82-12.53
CHPMCHP Merger C20200508A98.9421.9521.9521.950.000.00
CHRACharah Solut20200508A318.40104.3480.7666.2424.0938.89
CHRSCoherus BioS20200508A24.7715.496.749.644.315.80
CHRWC.H. Robinso20200508A5.104.32-0.57-0.784.925.17
CHSChicos FAS,20200508A76.3229.9223.8418.685.2211.22
CHTRCharter Comm20200508A8.552.530.010.682.521.86
CHUYChuy's Holdi20200508A82.8719.0011.110.026.0218.95
CHWCalamos Glob20200508A30.4811.694.594.957.146.77
CHWYChewy, Inc.20200508A12.774.681.572.363.102.32
CHYCalamos Conv20200508A29.438.276.476.061.792.21
CICIGNA Corpor20200508A7.321.720.460.581.261.14
CIACitizens, In20200508A98.6729.0412.206.1716.2322.87
CIBRFirst Trust20200508ETF10.163.550.902.702.650.85
CIDVictoryShare20200508ETF40.3913.2012.2913.200.910.00
CIDMCinedigm Cor20200508A196.2077.2073.1664.019.2013.39
CIENCiena Corpor20200508A5.691.800.610.581.181.21
CIGIColliers Int20200508A35.8410.704.193.905.866.80
CIICCrescent Cap20200508A171.4279.8279.9479.900.02-0.08
CILVictoryShare20200508ETF40.0914.6510.0710.074.584.58
CIMChimera Inve20200508A12.495.491.261.294.184.15
CINFCincinnati F20200508A9.394.660.310.814.403.89
CINRCINER RESOUR20200508A120.3126.7610.6313.0710.6413.63
CIOCITY OFFICE20200508A16.987.491.033.374.904.12
CIRCIRCOR Inter20200508A62.8416.2511.4211.164.395.08
CITCIT Group In20200508A12.354.031.001.103.012.93
CIVBCivista Banc20200508A208.3857.0147.9751.494.435.44
CIXComp X Inter20200508A174.3860.3240.3723.3215.5036.88
CIZVictoryShare20200508ETF26.347.186.666.620.520.56
CIZNCitizens Hol20200508A953.38310.55312.43308.76-0.991.75
CJJDChina Jo-Jo20200508A66.7627.1923.8321.452.395.78
CKHSeacor Holdi20200508A95.7718.8711.4713.065.635.80
CKPTCheckpoint T20200508A130.7941.81-2.8710.4843.4331.52
CKXCKX Lands, I20200508A596.92746.20746.20746.200.000.00
CLColgate-Palm20200508A2.120.920.710.750.200.16
CLARClarus Corpo20200508A62.0014.889.328.174.006.71
CLBCore Laborat20200508A25.457.006.085.110.641.89
CLBKColumbia Fin20200508A38.9426.565.975.574.6520.01
CLBSCaladrius Bi20200508A147.4156.6528.1125.5924.7231.23
CLCTCollectors U20200508A100.8728.3117.2019.785.638.47
CLDBCORTLAND BNC20200508A810.70375.94375.94375.940.000.00
CLDRCloudera, In20200508A12.004.671.541.573.133.10
CLDTCHATHAM LODG20200508A52.9913.162.784.657.878.50
CLDXCelldex Ther20200508A65.2421.7310.839.2710.5512.47
CLFCleveland-Cl20200508A21.128.144.114.453.993.67
CLFDClearfield,20200508A124.6751.6851.2551.69-0.230.04
CLGXCorelogic, I20200508A12.153.641.041.512.592.12
CLHClean Harbor20200508A22.784.742.502.592.092.04
CLIMack-Cali Re20200508A18.636.692.304.392.382.30
CLIRClearSign Te20200508A277.51138.8941.3873.2697.9667.11
CLIXProShares Lo20200508ETF29.1020.649.0117.91-0.492.69
CLMTCalumet Spec20200508A125.0236.3326.6622.808.2213.52
CLNCColony Credi20200508A58.1929.7619.4920.5710.249.36
CLNEClean Energy20200508A47.8219.799.347.479.3212.32
CLNYColony Capit20200508A50.8123.3611.8210.0311.0013.35
CLOUGlobal X Clo20200508ETF11.744.612.272.392.342.21
CLPRClipper Real20200508A102.7331.3822.1721.858.489.55
CLPSCLPS Incorpo20200508A676.67235.17165.08164.1870.7371.18
CLPTClearPoint N20200508A595.62130.85100.47112.29-0.0418.06
CLRCONTINENTAL20200508A13.024.661.481.703.162.95
CLRBCellectar Bi20200508A139.3353.0253.2646.510.666.50
CLRGIQ Chaikin U20200508ETF21.859.5613.509.56-3.950.00
CLROClearOne, In20200508A193.77127.34120.96114.3811.4113.50
CLSCelestica, I20200508A18.476.472.222.983.453.48
CLSDClearside Bi20200508A95.0336.9117.9817.2917.4219.72
CLSKCLEANSPARK I20200508A89.4143.3831.7932.4911.3811.00
CLSNCelsion Corp20200508A133.7756.8041.2140.1914.9416.62
CLTLInvesco Trea20200508ETF5.051.331.281.280.040.04
CLUBTown Sports20200508A200.64144.8620.4633.13116.98114.41
CLVSClovis Oncol20200508A11.895.631.412.023.463.61
CLWClearwater P20200508A41.1214.965.756.168.308.83
CLWTEuro Tech Ho20200508A299.82129.5991.0595.0817.8234.27
CLXClorox Compa20200508A5.412.701.851.840.850.86
CLXTCalyxt, Inc.20200508A104.77104.3430.1135.3879.3872.45
CMCanadian Imp20200508A3.461.891.200.970.670.89
CMAComerica Inc20200508A11.372.832.071.710.651.01
CMBMCambium Netw20200508A765.31293.79303.67281.647.4312.14
CMBSiShares CMBS20200508ETF27.677.568.538.34-0.97-0.77
CMCCommercial M20200508A8.303.071.071.331.991.73
CMCLCaledonia Mi20200508A84.3460.0450.4144.743.0015.10
CMCOColumbus McK20200508A56.1613.466.327.885.285.57
CMCS AAComcast Corp20200508A2.792.661.730.600.932.05
CMCTCIM Commerci20200508A303.9569.5962.6958.827.2410.81
CMDCantel Medic20200508A27.487.933.033.223.544.68
CMDYiShares Bloo20200508ETF120.9517.1817.1817.180.000.00
CMECME Group In20200508A6.191.820.840.840.980.98
CMFiShares Cali20200508ETF9.012.402.472.46-0.07-0.06
CMGChipotle Mex20200508A13.783.741.831.901.841.48
CMICummins Inc.20200508A6.752.930.550.141.192.78
CMLSCumulus Medi20200508A104.6643.1413.4716.4015.9526.52
CMOCapstead Mor20200508A22.8410.713.803.956.876.75
CMPCompass Mine20200508A23.115.453.003.272.422.18
CMPRCimpress PLC20200508A51.088.512.993.035.175.48
CMRECostamare In20200508A26.3112.8610.058.922.753.94
CMRXChimerix, In20200508A48.9419.426.356.1810.3513.20
CMSCMS Energy C20200508A3.231.530.490.230.641.30
CMTCore Molding20200508A235.2992.2199.1468.98-19.2223.31
CMTLComtech Tele20200508A28.5318.369.399.839.018.56
CNXtrackers MS20200508ETF25.8613.143.873.909.219.22
CNACNA Financia20200508A15.773.681.471.512.202.16
CNATConatus Phar20200508A134.6876.3958.7264.9617.1211.46
CNBK AACentury Banc20200508A216.7433.1222.6323.247.059.90
CNBSAmplify Seym20200508ETF52.4316.789.3716.787.440.00
CNCCentene Corp20200508A5.692.461.711.920.750.55
CNCEConcert Phar20200508A80.9622.8512.9514.847.978.01
CNCRLoncar Cance20200508ETF36.998.001.381.176.626.83
CNDTConduent Inc20200508A46.4519.709.229.519.9410.19
CNETChinaNet Onl20200508A234.6573.7574.9359.414.6914.36
CNFRConifer Hold20200508A1468.42498.78498.78498.780.000.00
CNHICNH INDUSTRI20200508A17.807.034.004.423.032.61
CNICanadian Nat20200508A3.451.190.140.101.051.09
CNKCinemark Hol20200508A15.093.881.812.232.061.65
CNMDCONMED Corpo20200508A26.696.172.703.002.743.16
CNNBCINCINNATI B20200508A473.48178.25159.03155.529.2522.53
CNNECannae Holdi20200508A20.405.382.182.472.532.90
CNOCNO Financia20200508A10.193.55-1.74-0.785.254.34
CNOBCenter Banco20200508A43.3014.624.264.229.3910.55
CNPCenterPoint20200508A5.481.840.931.010.910.83
CNQCanadian Nat20200508A6.342.681.391.291.291.38
CNRCornerstone20200508A38.3112.063.824.448.187.62
CNRGSPDR S&P Ken20200508ETF30.1116.4517.2116.28-0.760.17
CNSCohen & Stee20200508A30.407.410.452.494.854.91
CNSLConsolidated20200508A27.4911.270.701.5410.459.76
CNSTConstellatio20200508A30.828.533.824.544.714.01
CNTGCentogene N.20200508A297.4433.3027.6330.160.753.12
CNTYCentury Casi20200508A48.9219.4010.7511.725.047.67
CNXCNX Resource20200508A10.614.861.041.443.823.41
CNXMCNX Midstrea20200508A47.9716.786.905.859.3410.94
CNXNPC Connectio20200508A50.8310.474.404.135.886.34
CNXTVanEck Vecto20200508ETF27.4527.5110.7620.550.616.93
CNYAiShares MSCI20200508ETF21.696.123.773.772.342.34
COGlobal Cord20200508A40.8015.2113.6314.431.430.78
COCPCocrystal Ph20200508A74.3336.8324.2827.105.329.71
CODACoda Octopus20200508A170.1440.7626.4130.5111.3210.27
CODICompass Dive20200508A19.297.443.674.891.992.55
CODXCo-Diagnosti20200508A18.797.153.303.793.853.36
COFCapital One20200508A5.121.98-0.34-0.422.312.40
COFSCHOICEONE FI20200508A233.7870.5568.6566.81-0.463.70
COGCabot Oil &20200508A5.172.750.921.051.821.69
COHNCohen & Comp20200508A275.43157.97149.65142.9917.8914.85
COHRCoherent Inc20200508A24.206.724.184.252.312.47
COHUCohu Inc20200508A27.5610.401.653.963.296.37
COKECoca-Cola Co20200508A86.6425.6917.1917.167.538.45
COLBColumbia Ban20200508A22.7110.982.173.652.987.23
COLDAmericold Re20200508A10.502.961.841.291.111.67
COLLCollegium Ph20200508A60.7026.7012.8011.969.8714.74
COLMColumbia Spo20200508A14.609.641.343.631.935.88
COMDirexion Aus20200508ETF73.4090.3718.55163.51-10.84-73.82
COMBGraniteShare20200508ETF58.4434.5832.6132.701.981.89
COMMCommScope Ho20200508A9.984.462.402.652.141.90
COMTiShares Comm20200508ETF40.3710.155.374.504.785.66
CONECyrusOne Inc20200508A9.563.321.831.911.501.42
CONNConn's Inc.20200508A23.9212.360.390.1312.0512.34
COOThe Cooper C20200508A13.113.431.241.512.141.93
COOPMr. Cooper G20200508A17.6111.13-8.92-0.7116.2811.76
COPConocoPhilli20200508A3.351.340.400.410.940.93
COPXGlobal X Cop20200508ETF85.5037.577.796.5130.0231.28
CORCoresite Rea20200508A19.524.590.981.583.613.01
CORECore Mark Ho20200508A27.6218.470.432.376.3815.58
CORPPIMCO Invest20200508ETF22.865.443.653.821.791.62
CORRCorEnergy In20200508A83.6844.3538.6337.745.656.62
CORTCorcept Ther20200508A18.735.072.012.603.062.46
CORVCorrevio Pha20200508A33.1719.9716.4416.743.533.23
COSTCostco Whole20200508A3.100.920.310.530.620.39
COTYCOTY INC20200508A19.308.643.483.895.154.74
COUPCoupa Softwa20200508A16.945.962.822.073.133.89
COWiPath Series20200508ETN103.8353.3244.7946.718.566.63
COWNCowen Inc. C20200508A36.4111.846.547.295.204.58
COWZPacer US Cas20200508ETF9.442.181.621.990.570.20
CPCanadian Pac20200508A8.892.020.530.661.471.37
CPACopa Holding20200508A19.705.793.984.291.471.48
CPAAConyers Park20200508A538.31170.94170.94170.940.000.00
CPAHCounterpath20200508A81.7524.4614.737.018.8017.44
CPBCampbell Sou20200508A4.531.640.800.890.840.75
CPECallon Petro20200508A21.7210.365.847.402.842.95
CPFCentral Paci20200508A32.197.632.272.585.265.06
CPGCRESCENT POI20200508A77.7933.1324.6616.677.6316.46
CPHCCanterbury P20200508A681.77113.61113.61113.610.000.00
CPHIChina Pharma20200508A85.3741.8235.5536.271.545.55
CPICPI Inflatio20200508ETF25.501.060.541.080.52-0.01
CPIXCumberland P20200508A101.4037.6926.0022.766.0114.78
CPKChesapeake U20200508A63.0716.798.299.896.146.89
CPLGCorePoint Lo20200508A140.1340.9726.3830.4610.3910.51
CPLPCapital Prod20200508A76.2823.8615.6916.388.017.48
CPRICapri Holdin20200508A8.883.54-0.100.163.603.36
CPRTCopart Inc20200508A6.102.590.740.841.861.76
CPRXCatalyst Pha20200508A21.0811.692.354.266.897.42
CPSCooper-Stand20200508A44.1312.587.508.454.814.13
CPSHCPS Technolo20200508A110.8845.9128.8722.1314.3423.75
CPSIComputer Pro20200508A45.7723.7522.9522.470.561.39
CPSSConsumer Por20200508A430.75206.7487.42115.0164.7893.45
CPSTCapstone Tur20200508A119.5151.3644.3246.221.595.14
CPTCamden Prope20200508A15.584.181.872.282.021.89
CPTACapitala Fin20200508A74.7626.8916.809.209.1617.69
CPZCalamos Long20200508A106.3632.0323.9623.758.078.28
CQPCheniere Ene20200508A44.909.558.449.941.00-0.39
CQQQInvesco Chin20200508ETF24.057.708.216.83-0.510.88
CRCrane Compan20200508A16.113.961.161.811.802.14
CRAICRA Internat20200508A122.8619.1413.9312.824.496.66
CRAKVanEck Vecto20200508ETF73.0919.6520.4720.91-1.03-1.25
CRBNiShares MSCI20200508ETF29.038.817.317.331.501.48
CRBPCorbus Pharm20200508A17.477.801.562.726.215.08
CRCCalifornia R20200508A47.4120.5510.4813.489.187.06
CRD AACrawford & C20200508A75.4222.895.430.6710.9322.20
CRD BBCrawford & C20200508A124.5855.4343.5852.410.243.03
CREECree Inc20200508A9.642.811.022.101.750.71
CREGChina Recycl20200508A96.5039.7223.0135.547.224.18
CREXCREATIVE REA20200508A209.6770.4765.0359.102.6811.34
CRHMCRH Medical20200508A70.7525.6918.9918.806.606.91
CRICarter's Inc20200508A18.183.590.851.802.721.79
CRISCuris Inc20200508A245.6277.7061.1854.9717.8122.86
CRKComstock Res20200508A42.8312.855.627.264.445.57
CRLCharles Rive20200508A13.673.081.151.371.851.70
CRMsalesforce.c20200508A2.941.37-0.200.791.570.58
CRMDCorMedix Inc20200508A58.9719.219.496.629.2012.58
CRMTAmerica's Ca20200508A102.9521.8911.6511.087.4410.80
CRNCCerence Inc.20200508A39.0510.037.668.101.741.93
CRNTCeragon Netw20200508A69.2129.7218.8215.099.6814.67
CRNXCrinetics Ph20200508A197.0340.9019.6921.7114.5519.06
CRONCronos Group20200508A18.828.182.653.205.464.98
CROPIQ Global Ag20200508ETF50.275.505.505.500.000.00
CROXCrocs, Inc.20200508A13.294.661.202.473.442.19
CRSCarpenter Te20200508A24.555.361.682.433.322.94
CRSACrescent Acq20200508A52.6937.2737.2737.270.000.00
CRSPCRISPR Thera20200508A21.096.471.561.394.915.09
CRTCross Timber20200508A140.2641.4825.0826.019.079.87
CRTXCortexyme, I20200508A147.4927.1612.1111.668.1010.74
CRUSCirrus Logic20200508A14.383.940.321.722.792.22
CRVLCorvel Corp20200508A83.5219.7210.6011.018.548.72
CRVSCorvus Pharm20200508A101.6749.2217.6918.7717.8630.19
CRWDCrowdStrike20200508A8.893.132.311.840.821.30
CRWSCrown Crafts20200508A93.0139.733.6112.0936.2527.72
CRYCryoLife, In20200508A31.768.415.785.722.062.71
CSAVictoryShare20200508ETF35.5812.6412.7112.46-0.070.18
CSBVictoryShare20200508ETF29.6112.269.6010.332.371.93
CSBRChampions On20200508A248.1741.2120.8016.5817.7624.50
CSCOCisco System20200508A2.371.280.240.091.041.20
CSDInvesco S&P20200508ETF30.767.947.167.520.780.42
CSFVictoryShare20200508ETF12.871.733.001.54-1.260.19
CSFLCenterState20200508A14.827.841.191.536.636.39
CSGPCoStar Group20200508A22.754.361.661.982.632.38
CSGSCSG Systems20200508A27.5810.084.194.425.905.71
CSIICardiovascul20200508A24.227.140.310.556.876.65
CSIQCanadian Sol20200508A14.474.471.831.832.602.64
CSLCarlisle Com20200508A14.323.130.140.242.652.89
CSLTCASTLIGHT HE20200508A95.4960.6146.2646.2210.9214.45
CSMProShares La20200508ETF13.013.553.513.440.040.11
CSMLIQ Chaikin U20200508ETF32.345.094.965.090.130.00
CSODCornerstone20200508A13.478.352.032.826.395.60
CSPICSP Inc.20200508A424.55172.19184.24156.260.5115.75
CSPRCasper Sleep20200508A91.2629.7624.7623.214.006.55
CSQCalamos Stra20200508A21.109.695.794.181.125.47
CSSEChicken Soup20200508A271.6952.27-1.208.6546.8043.81
CSTECaesarstone20200508A55.9426.750.405.889.9319.51
CSTLCastle Biosc20200508A142.8935.2712.0915.5722.8219.77
CSTMConstellium20200508A27.3312.034.227.073.424.93
CSTRCapStar Fina20200508A159.3338.6611.1518.1511.2620.12
CSUCapital Seni20200508A231.67103.5088.1287.9416.8715.82
CSVCarriage Ser20200508A41.5712.878.577.993.064.88
CSWCCapital Sout20200508A77.7022.1015.2713.935.098.17
CSWICSW Industri20200508A60.5712.117.498.184.053.95
CSXCSX Corporat20200508A3.082.291.180.591.101.70
CTASCintas Corp20200508A11.873.262.101.621.151.64
CTBCooper Tire20200508A20.357.446.766.070.451.30
CTBICommunity Tr20200508A59.4014.136.906.577.117.56
CTEKCynergisTek,20200508A469.0086.9882.6483.084.193.95
CTGComputer Tas20200508A113.1114.3510.6112.171.812.19
CTHRCharles & Co20200508A151.8045.6331.6432.429.5513.00
CTIBYunhong CTI20200508A334.2272.9371.3471.341.661.66
CTICCTI BioPharm20200508A118.9151.2928.5529.8622.3121.49
CTLCenturyLink,20200508A10.134.031.051.262.982.77
CTLTCATALENT, IN20200508A8.045.004.544.180.450.82
CTMXCytomX Thera20200508A37.6920.736.5212.426.598.26
CTOConsolidated20200508A92.5224.3518.7419.344.515.00
CTRAContura Ener20200508A147.3569.7027.3450.3514.1618.94
CTRCCentric Bran20200508A152.0388.0754.2562.0420.5526.11
CTRECARTRUST REI20200508A41.6912.589.229.402.843.18
CTRMCastor Marit20200508A104.2444.6036.7632.997.5111.60
CTRNCiti Trends,20200508A50.6919.197.445.756.9713.35
CTSCTS Corporat20200508A32.246.001.422.904.513.10
CTSHCognizant Te20200508A4.373.791.081.122.722.69
CTSOCytosorbents20200508A21.2911.874.613.037.328.93
CTTCATCHMARK TI20200508A43.3512.984.973.686.979.29
CTVACorteva, Inc20200508A8.313.843.272.880.570.96
CTXRCitius Pharm20200508A69.4538.4021.9821.897.9716.47
CTXSCitrix Syste20200508A5.533.030.551.231.041.80
CUBCubic Corpor20200508A21.855.071.161.733.883.35
CUBAHerzfeld Car20200508A285.0467.4847.8544.4219.4523.20
CUBECubeSmart20200508A9.945.550.161.053.364.47
CUBICUSTOMERS BA20200508A33.227.181.973.155.144.04
CUECue Biopharm20200508A47.8311.895.714.765.917.13
CUICUI Global,20200508A330.78122.06130.39120.07-2.691.94
CULPCulp, Inc.20200508A259.2642.6827.0228.4312.6014.28
CUOContinental20200508A755.73274.1666.43-167.9245.44430.35
CUREDirexion Dai20200508ETF7.312.490.980.671.521.82
CUROCURO Group H20200508A40.5012.466.286.845.615.63
CUTInvesco MSCI20200508ETF28.2910.4210.4910.490.260.26
CUTRCutera, Inc.20200508A54.2718.435.2212.328.566.07
CUZCousins Prop20200508A9.432.871.451.631.391.24
CVACovanta Hold20200508A20.319.541.641.857.787.70
CVBFCVB Financia20200508A10.795.02-0.350.452.964.56
CVCOCavco Indust20200508A74.5117.0510.0310.346.826.70
CVCYCentral Vall20200508A136.9047.0835.7739.222.477.50
CVECenovus Ener20200508A25.769.763.323.696.436.06
CVEOCIVEO CORPOR20200508A70.2441.6129.9336.297.205.21
CVETCovetrus, In20200508A15.964.14-1.36-0.425.474.56
CVGICommercial V20200508A124.3741.0526.2124.848.0016.22
CVGWCalavo Growe20200508A31.6310.474.875.954.444.52
CVICVR ENERGY,20200508A24.396.520.280.676.095.76
CVIACovia Holdin20200508A188.64101.5194.0996.807.455.07
CVLTCommault Sys20200508A14.475.55-0.37-0.025.965.63
CVLYCodorus Vall20200508A158.6284.7729.6731.3362.3460.01
CVMCel-Sci Corp20200508A45.2111.975.445.616.176.36
CVNACarvana Co.20200508A13.214.381.962.212.312.17
CVRChicago Rive20200508A849.29355.43280.57280.5778.4778.47
CVSCVS HEALTH C20200508A2.181.350.500.430.840.91
CVTICovenant Tra20200508A53.4014.960.560.7214.2814.30
CVUCPI Aerostru20200508A161.9261.1355.9750.391.5410.66
CVVCVD Equipmen20200508A298.71170.16146.78118.2043.4952.72
CVXChevron Corp20200508A2.241.01-0.150.051.160.96
CVYInvesco Zack20200508ETF30.3661.840.7157.1866.565.50
CWCurtiss-Wrig20200508A18.794.272.072.562.201.71
CWBSPDR Bloombe20200508ETF6.712.791.681.931.110.87
CWBCCommunity We20200508A1331.83206.91206.85206.850.060.06
CWBRCohBar, Inc.20200508A124.5436.7928.5825.488.2111.41
CWCOConsolidated20200508A52.9618.257.694.007.2814.19
CWEBDirexion Dai20200508ETF23.296.053.804.112.261.94
CWENClearway Ene20200508A16.376.262.172.682.133.57
CWEN AAClearway Ene20200508A25.767.506.516.520.930.98
CWHCamping Worl20200508A16.0925.4016.6317.119.218.86
CWISPDR MSCI AC20200508ETF12.412.993.123.04-0.13-0.04
CWKCushman & Wa20200508A50.167.381.280.315.127.06
CWSAdvisorShare20200508ETF88.3875.94109.07109.07-32.25-32.25
CWSTCasella Wast20200508A50.2110.6311.2411.866.195.63
CWTCalifornia W20200508A22.866.204.953.161.223.04
CXDCChina XD Pla20200508A251.88376.5778.17234.4437.11129.16
CXOCONCHO RESOU20200508A10.992.62-0.280.682.881.92
CXPCOLUMBIA PRO20200508A17.005.092.293.032.772.06
CXSEWisdomTree T20200508ETF15.405.484.724.900.760.58
CXWCoreCivic, I20200508A17.576.121.833.473.982.65
CYANCyanotech Co20200508A281.57106.39106.39106.390.000.00
CYBWisdomTree20200508ETF68.5625.5421.6922.221.083.29
CYBECyberoptics20200508A55.5314.486.747.297.387.19
CYBRCyberArk Sof20200508A12.374.40-0.992.465.401.94
CYCCCyclacel Pha20200508A45.8115.6712.5112.213.143.46
CYCNCyclerion Th20200508A149.2246.2431.8935.029.9311.27
CYDChina Yuchai20200508A64.0015.586.975.677.969.90
CYHCommunity He20200508A35.9815.697.518.566.537.13
CYRNCYREN Ltd.20200508A427.88318.1355.3150.09284.21280.77
CYRXCryoPort, In20200508A45.1713.771.767.5011.576.32
CYTKCytokinetics20200508A27.555.37-0.20-0.025.495.40
CZAInvesco Zack20200508ETF14.543.453.143.360.320.09
CZNCCitizens & N20200508A138.0148.1741.2936.546.4711.60
CZRCaesars Ente20200508A10.364.772.292.202.472.57
CZWICitizens Com20200508A123.5174.1045.4662.5616.1611.70
CZZCosan Limite20200508A16.855.171.131.314.043.88
DDominion Ene20200508A3.561.160.880.030.281.14
DACDanaos Corpo20200508A131.6837.6420.3711.5010.7526.03
DAIOData I/O Cor20200508A232.0174.687.9737.4044.0837.52
DAKTDaktronics I20200508A34.1918.233.069.917.418.28
DALDelta Air Li20200508A4.502.250.640.961.611.29
DALIFirst Trust20200508ETF13.925.1711.364.51-6.190.66
DALTAnfield Capi20200508ETF42.9413.3312.6412.300.171.03
DANDana Incorpo20200508A12.734.905.996.19-1.12-1.27
DARDARLING INGR20200508A11.643.701.943.471.750.24
DAREDare Bioscie20200508A104.0149.3423.8435.8213.2113.57
DAUDExchange-Tra20200508ETN42.7614.0313.6114.010.420.02
DAUGFT Cboe Vest20200508ETF47.5320.0920.2920.01-0.200.08
DAXGlobal X Fun20200508ETF97.9023.9624.6624.66-0.70-0.70
DBDeutsche Ban20200508A14.095.841.311.614.534.22
DBAWXtrackers MS20200508ETF27.816.805.386.541.410.25
DBDDiebold Nixd20200508A22.769.552.473.406.816.15
DBEFXtrackers MS20200508ETF3.572.121.441.540.680.58
DBEHiM DBi Hedge20200508ETF36.93
DBEMXtrackers MS20200508ETF113.3031.6931.4531.450.240.24
DBEUXtrackers MS20200508ETF40.057.825.666.892.160.93
DBEZXtrackers MS20200508ETF20.946.406.386.380.020.02
DBGRXtrackers MS20200508ETF81.7864.5462.6862.681.871.87
DBIDesigner Bra20200508A23.9511.479.278.952.212.55
DBJPXtrackers MS20200508ETF26.204.974.443.950.521.01
DBLVAdvisorShare20200508ETF61.3868.3268.4168.41-0.10-0.10
DBMFiM DBi Manag20200508ETF86.3328.9028.2228.850.680.05
DBVTDBV Technolo20200508A50.0820.3612.9615.167.355.21
DBXDropbox, Inc20200508A7.094.390.561.732.972.66
DCARDropCar, Inc20200508A155.40118.2382.2286.8627.3731.70
DCHFExchange-Tra20200508ETN38.8220.5318.6620.531.870.00
DCIDonaldson Co20200508A12.902.770.680.951.681.82
DCODucommun Inc20200508A59.7211.042.664.158.046.88
DCOMDime Communi20200508A28.7812.814.305.168.908.03
DCPDCP Midstrea20200508A24.819.453.273.605.715.87
DCPHDeciphera Ph20200508A25.179.341.903.913.315.37
DDDuPont de Ne20200508A3.031.930.240.461.661.46
DDD3D Systems C20200508A13.386.743.271.863.474.89
DDGProshares Sh20200508ETF46.4415.3614.3514.581.010.77
DDIVFirst Trust20200508ETF11.754.273.713.670.540.60
DDLSWisdomTree D20200508ETF72.3918.7117.2417.241.471.47
DDMProShares Ul20200508ETF2.851.320.240.111.081.21
DDOGDatadog, Inc20200508A11.184.631.331.723.312.92
DDSDillards Inc20200508A42.139.612.392.416.977.20
DDWMWisdomTree D20200508ETF15.096.676.546.540.130.13
DEDeere & Comp20200508A6.082.190.39-0.371.802.55
DEAEasterly Gov20200508A12.183.130.600.692.482.45
DECKDeckers Outd20200508A27.097.025.345.171.671.85
DEEFXtrackers FT20200508ETF60.5813.5313.5313.530.000.00
DEFInvesco Defe20200508ETF17.1317.2217.1717.180.050.04
DEFAiShares Adap20200508ETF40.6916.0016.8116.96-0.81-0.96
DEIDouglas Emme20200508A14.993.791.331.472.152.20
DELLDell Technol20200508A6.631.940.220.541.721.40
DEMWisdomTree E20200508ETF12.632.542.132.440.420.11
DENNDENNY'S CORP20200508A16.595.541.091.744.453.80
DESWisdomTree U20200508ETF8.6820.7515.3813.165.397.63
DESPDespegar.com20200508A43.329.402.441.755.957.64
DEURExchange-Tra20200508ETN10.753.723.333.990.39-0.27
DEUSXtrackers Ru20200508ETF26.5410.628.9111.730.58-1.13
DEWWisdomTree G20200508ETF20.498.034.526.193.511.84
DFEWisdomTree E20200508ETF15.347.557.247.490.310.06
DFEBFT Cboe Vest20200508ETF63.0011.8411.5711.990.26-0.16
DFENDirexion Dai20200508ETF15.456.273.523.182.473.09
DFFNDIFFUSION PH20200508A72.6833.4729.2725.403.388.07
DFINDonnelley Fi20200508A50.3010.182.672.737.047.45
DFJWisdomTree J20200508ETF22.167.377.107.100.270.27
DFNDReality Shar20200508ETF18.233.112.823.030.290.08
DFNLDavis Select20200508ETF30.6214.646.004.828.659.85
DFNSLGL Systems20200508A112.88
DFSDiscover Fin20200508A5.182.711.301.181.411.53
DGDollar Gener20200508A5.371.570.230.441.331.14
DGAZVelocityShar20200508ETN23.9512.3310.9110.791.421.54
DGBPExchange-Tra20200508ETN38.4320.3220.3220.320.000.00
DGIC AADonegal Grou20200508A64.0927.224.612.7721.0524.69
DGIC BBDonegal Grou20200508A1960.78
DGIIDigi Interna20200508A83.5836.2624.6228.2810.387.97
DGLDVelocityShar20200508ETF24.685.144.974.680.180.46
DGLYDigital Ally20200508A153.0492.5491.0785.633.106.90
DGPDB Gold Doub20200508ETN60.5518.4716.1917.772.280.70
DGREWisdomTree T20200508ETF49.1313.6012.6812.770.910.83
DGROiShares Core20200508ETF2.822.010.820.501.201.52
DGRSWisdomTree T20200508ETF50.4314.276.119.235.235.04
DGRWWisdomTree T20200508ETF3.411.471.781.70-0.31-0.23
DGSWisdomTree E20200508ETF9.072.461.771.810.690.65
DGTSPDR Global20200508ETF34.9612.9712.4512.590.520.38
DGXQuest Diagno20200508A6.451.430.700.760.730.67
DGZDB Gold Shor20200508ETN97.1321.7918.6921.451.820.34
DHID.R. Horton20200508A3.791.260.420.380.840.88
DHILDiamond Hill20200508A176.0137.9533.0233.123.204.83
DHRDanaher Corp20200508A2.741.320.340.800.970.51
DHSWisdomTree U20200508ETF4.966.554.856.961.71-0.41
DHTDHT HOLDINGS20200508A15.146.782.132.274.664.52
DHXDHI Group, I20200508A52.7815.557.879.957.295.60
DIASPDR Dow Jon20200508ETF0.9512.3812.3812.210.080.23
DIALColumbia Div20200508ETF60.8122.2421.7922.150.440.09
DIETDefiance Nex20200508ETF67.0111.0711.9311.93-0.86-0.86
DIGProShares Ul20200508ETF12.696.183.904.142.232.04
DIMWisdomTree I20200508ETF16.405.544.304.461.241.08
DINDine Brands20200508A30.879.032.284.996.504.02
DINTDavis Select20200508ETF34.036.175.105.261.070.91
DIODDiodes Inc20200508A22.2210.191.677.163.073.02
DISThe Walt Dis20200508A1.520.84-0.070.420.910.42
DISC AADiscovery, I20200508A5.441.890.250.491.641.40
DISC BBDiscovery, I20200508A552.67166.52149.52151.2023.7715.40
DISC KKDiscovery, I20200508A5.643.791.871.821.911.99
DISHDISH Network20200508A7.383.06-0.110.462.212.59
DITAMCON Distri20200508A589.53124.09145.24135.470.009.09
DIVGlobal X Sup20200508ETF21.777.072.240.133.036.92
DIVAAGFiQ Hedged20200508ETF68.0650.1550.0550.050.100.10
DIVBiShares U.S.20200508ETF9.527.396.846.670.550.73
DIVCC-Tracks Exc20200508ETN167.88
DIVOAmplify CWP20200508ETF42.3410.107.107.113.013.00
DIVYReality Shar20200508ETF77.4821.4319.7319.41-0.501.96
DJCBETRACS Bloom20200508ETN1058.34146.90177.55146.90-30.380.00
DJCIETRACS Linke20200508ETN471.09213.51213.51213.510.000.00
DJCODaily Journa20200508A
DJDInvesco Dow20200508ETF75.0021.0319.6319.601.231.43
DJPiPath Bloomb20200508ETN37.6911.249.2610.171.991.08
DJPYExchange-Tra20200508ETN17.115.986.327.26-0.35-1.28
DKDelek US Hol20200508A20.454.880.711.004.053.87
DKLDELEK LOGIST20200508A65.4819.5311.0111.807.137.71
DKSDick's Sport20200508A11.482.951.661.991.290.96
DLADelta Appare20200508A227.5440.9334.6036.131.964.77
DLBDolby Labora20200508A10.832.830.610.761.972.07
DLHCDLH Holdings20200508A307.0797.1499.0592.600.634.50
DLNWisdomTree U20200508ETF3.471.550.870.990.680.56
DLNGDYNAGAS LNG20200508A111.5781.2325.45-17.1111.6596.60
DLPHDelphi Techn20200508A10.036.104.284.271.831.83
DLPNDolphin Ente20200508A203.8990.6274.6258.1516.9332.64
DLRDigital Real20200508A8.463.421.141.502.121.86
DLSWisdomTree I20200508ETF15.474.523.613.850.910.68
DLTHDuluth Holdi20200508A41.178.433.383.604.324.83
DLTRDollar Tree20200508A6.453.571.771.760.471.81
DLXDeluxe Corpo20200508A23.448.783.011.724.917.01
DMACDiaMedica Th20200508A297.42104.4493.8395.0310.529.59
DMDVAAM S& P Dev20200508ETF596.70122.88122.88122.880.000.00
DMLPDorchester M20200508A100.5529.854.115.6921.5924.14
DMPIDelMar Pharm20200508A114.7051.9939.6634.3410.0317.62
DMRCDigimarc Cor20200508A58.2917.905.645.3711.4912.57
DMREDeltaShares20200508ETF98.877.407.407.400.000.00
DMRIDeltaShares20200508ETF249.5142.0838.6238.623.483.48
DMRLDeltaShares20200508ETF71.335.285.325.32-0.04-0.04
DMRMDeltaShares20200508ETF159.3723.9443.3243.32-19.39-19.39
DMRSDeltaShares20200508ETF134.4117.7827.8623.61-18.63-5.88
DMTKDermTech, In20200508A482.12116.79112.38111.993.914.81
DNJRGolden Bull20200508A242.1382.2665.5966.7417.7415.69
DNKNDunkin' Bran20200508A8.872.200.810.871.381.33
DNLWisdomTree G20200508ETF35.9230.2230.4530.27-0.23-0.05
DNLIDenali Thera20200508A31.8715.480.580.195.8214.99
DNNDenison Mine20200508A65.5730.3432.2930.88-3.29-0.53
DNOVFT Cboe Vest20200508ETF63.3717.3916.4316.460.960.93
DNOWNOW INC.20200508A17.886.610.620.045.556.57
DNRDenbury Reso20200508A9.889.775.696.743.093.04
DOCPHYSICIANS R20200508A6.943.540.470.942.212.61
DOCUDocuSign, In20200508A10.143.881.401.522.452.35
DOGProShares Sh20200508ETF1.931.302.372.39-1.07-1.09
DOGZDogness (Int20200508A269.2843.4543.4543.450.000.00
DOLWisdomTree I20200508ETF22.916.606.556.500.050.10
DOMODomo, Inc. C20200508A51.7218.387.685.227.0413.08
DONWisdomTree U20200508ETF6.474.891.711.620.423.26
DOOWisdomTree i20200508ETF19.364.704.274.380.440.32
DOOOBRP Inc. Com20200508A24.318.911.091.526.597.37
DOORMASONITE INT20200508A34.2714.032.117.924.596.08
DORMDorman Produ20200508A35.376.073.273.532.782.54
DOVDover Corpor20200508A9.702.711.131.111.581.60
DOWDow Inc.20200508A4.471.981.190.200.791.78
DOXAmdocs Limit20200508A12.764.021.781.762.202.26
DPHCDiamondPeak20200508A72.4324.8024.8024.800.000.00
DPSTDirexion Dai20200508ETF35.2911.926.328.265.393.65
DPWDPW Holdings20200508A140.1553.9035.3634.9017.3519.14
DPZDomino's Piz20200508A7.642.421.001.131.421.29
DRADDigirad Corp20200508A241.2376.7843.8227.9330.8648.79
DREDuke Realty20200508A4.082.050.840.971.211.08
DRHDiamondRock20200508A19.709.180.961.746.877.42
DRIDarden Resta20200508A10.013.772.191.971.571.79
DRIODarioHealth20200508A157.1280.5935.3037.4537.1443.50
DRIPDirexion Dai20200508ETF16.009.246.426.722.702.51
DRIVGlobal X Aut20200508ETF52.7910.248.498.111.752.13
DRNDirexion Dai20200508ETF60.3919.2513.0414.064.035.17
DRNADicerna Phar20200508A26.319.478.017.351.262.12
DRQDril-Quip, I20200508A32.737.051.341.675.655.38
DRRXDurect Corp20200508A53.9519.6115.8613.652.955.93
DRSKAptus Define20200508ETF30.6116.6416.6216.620.020.02
DRTTDIRTT Enviro20200508A152.3356.9826.7519.4829.7337.83
DRVDirexion Dai20200508ETF39.1411.736.057.015.644.73
DRWWisdomTree G20200508ETF24.027.546.817.450.730.09
DSDrive Shack20200508A87.7136.1828.4519.486.1316.68
DSEDuff & Phelp20200508A103.4348.2933.2534.1715.7614.23
DSGXDescartes Sy20200508A11.023.530.200.073.333.47
DSIiShares MSCI20200508ETF4.983.063.283.05-0.220.00
DSKEDaseke, Inc.20200508A114.8346.7725.6723.1722.4123.88
DSLVVelocityShar20200508ETF37.958.675.765.302.923.38
DSPGDSP Group In20200508A27.6563.550.331.2067.2966.19
DSSDocument Sec20200508A118.1445.4534.1134.216.588.68
DSSIDiamond S Sh20200508A50.5315.3211.2912.373.262.95
DSTLDistillate U20200508ETF17.205.565.585.57-0.01-0.01
DSWLDeswell Indu20200508A884.60152.54168.29168.29-15.43-15.43
DSXDiana Shippi20200508A67.2830.2721.0419.736.4610.54
DTDynatrace, I20200508A25.085.652.683.612.962.03
DTDWisdomTree U20200508ETF4.651.181.060.960.120.22
DTEDTE Energy C20200508A7.352.150.820.991.331.16
DTEADAVIDsTEA In20200508A444.35201.56130.17158.1954.8444.10
DTECALPS Disrupt20200508ETF24.146.156.186.23-0.03-0.09
DTHWisdomTree I20200508ETF13.816.356.086.060.280.29
DTILPrecision Bi20200508A57.7516.489.6310.026.586.46
DTNWisdomTree U20200508ETF4.843.746.863.41-3.130.33
DTODB Crude Oil20200508ETN187.6287.6284.8683.462.074.07
DTSSDatasea Inc.20200508A1120.68592.06305.44305.39330.52330.52
DTULiPath US Tre20200508ETF2.16123.09123.09123.090.000.00
DTUSiPath US Tre20200508ETF1240.21
DTYLiPath US Tre20200508ETF13.7116.6016.6016.600.000.00
DUGProShares Ul20200508ETF14.314.801.802.402.952.41
DUKDuke Energy20200508A3.651.390.310.651.080.74
DUOTDuos Technol20200508A1767.10780.95780.95780.950.000.00
DURAVanEck Vecto20200508ETF6.452.860.801.571.371.29
DUSADavis Select20200508ETF47.9727.2822.6722.794.634.51
DUSLDirexion Dai20200508ETF61.4019.2218.4617.990.021.23
DUSTDirexion Dai20200508ETF5.942.040.880.721.151.32
DVADaVita Inc.20200508A7.582.850.480.041.362.80
DVAXDynavax Tech20200508A26.9412.080.374.9010.857.19
DVDDover Motors20200508A149.8366.1041.8540.6520.6825.64
DVLUFirst Trust20200508ETF19.0911.6511.6011.680.05-0.03
DVNDevon Energy20200508A8.203.390.710.862.672.52
DVOLFirst Trust20200508ETF13.514.484.344.370.140.11
DVPDeep Value E20200508ETF36.2715.627.1814.178.551.45
DVYiShares Sele20200508ETF2.561.121.270.77-0.150.35
DVYAiShares Asia20200508ETF64.5040.018.829.3231.3630.85
DVYEiShares Emer20200508ETF12.333.362.833.060.530.29
DWASInvesco DWA20200508ETF25.335.254.825.020.430.23
DWATArrow Invest20200508ETF145.0056.32-169.14-48.96261.81106.55
DWAWAdvisorShare20200508ETF43.654.452.672.671.771.77
DWEQAdvisorShare20200508ETF46.29
DWFISPDR Dorsey20200508ETF19.676.606.606.600.000.00
DWLDDavis Select20200508ETF32.489.459.178.850.280.61
DWMWisdomTree I20200508ETF16.476.165.875.910.290.25
DWMCAdvisorShare20200508ETF100.2027.0728.1228.12-1.04-1.04
DWMFWisdomTree I20200508ETF31.227.796.446.441.351.35
DWPPFirst Trust20200508ETF59.9819.4620.1419.46-0.680.00
DWSHAdvisorShare20200508ETF27.666.064.164.801.901.25
DWSNDawson Geoph20200508A181.9898.72102.5462.8740.5040.91
DWUSAdvisorShare20200508ETF28.535.955.955.950.000.00
DWXSPDR S&P Int20200508ETF19.355.214.804.300.400.91
DXDynex Capita20200508A31.739.094.974.893.354.19
DXCDXC Technolo20200508A7.513.671.811.161.552.51
DXCMDexCom, Inc.20200508A13.864.292.763.251.531.04
DXDProShares Ul20200508ETF4.472.00-0.87-0.122.872.12
DXGEWisdomTree G20200508ETF77.2712.6912.6912.690.000.00
DXJWisdomTree J20200508ETF2.391.390.210.481.180.91
DXJSWisdomTree J20200508ETF32.098.018.268.21-0.25-0.20
DXLGDestination20200508A262.48134.66125.37123.189.9111.57
DXPEDXP Enterpri20200508A90.5222.2911.9212.937.349.34
DXYNDixie Group20200508A352.14131.08128.21124.63-0.096.33
DYDycom Indust20200508A21.075.510.762.593.502.91
DYAIDyadic Inter20200508A60.4620.0914.468.884.6611.24
DYLSWisdomTree D20200508ETF55.072.992.933.020.06-0.03
DYNFBlackRock U.20200508ETF20.138.235.265.331.632.90
DYNTDynatronics20200508A76.2729.8520.6117.387.2712.48
DZKDirexion Dai20200508ETF50.0815.7212.6215.843.09-0.12
DZSIDASAN Zhone20200508A177.5743.1130.2931.0913.1512.10
DZZDB Gold Doub20200508ETN495.20231.12264.09195.30-3.7135.61
EAElectronic A20200508A3.975.57-2.650.298.265.31
EAFGrafTech Int20200508A15.597.550.622.126.025.42
EAGGiShares ESG20200508ETF11.456.526.466.470.060.05
EARNELLINGTON RE20200508A45.6312.184.676.117.326.07
EARSAuris Medica20200508A281.21127.36123.60116.834.9710.53
EASGXtrackers MS20200508ETF22.966.676.676.670.000.00
EASIAmplify EASI20200508ETF87.5230.9130.9130.910.000.00
EASTEASTSIDE DIS20200508A261.31115.10100.6196.9113.2017.92
EATBrinker Inte20200508A11.904.050.720.352.943.69
EBEventbrite,20200508A29.7610.234.765.435.144.80
EBAYeBay Inc20200508A2.421.240.420.630.830.62
EBFEnnis, Inc.20200508A30.436.491.183.235.153.26
EBIXEbix Inc20200508A36.5611.713.695.405.686.31
EBIZGlobal X E-c20200508ETF28.149.228.628.670.600.55
EBMTEagle Bancor20200508A309.5958.6856.9558.000.460.68
EBNDSPDR Bloombe20200508ETF12.773.092.051.750.981.28
EBSEmergent Bio20200508A27.4915.567.717.447.928.21
EBSBMeridian Ban20200508A29.8915.591.759.675.025.89
EBTCEnterprise B20200508A233.9851.9748.8645.23-0.836.73
ECHiShares MSCI20200508ETF19.696.502.131.763.534.74
ECHOEcho Global20200508A32.625.343.281.642.013.70
ECLEcolab, Inc.20200508A5.892.981.762.101.220.88
ECLNFirst Trust20200508ETF19.113.733.733.730.000.00
ECNSiShares MSCI20200508ETF78.3628.2622.3127.665.990.60
ECOLUS Ecology,20200508A41.4611.192.924.377.786.82
ECOMCHANNELADVIS20200508A23.779.26-9.69-7.1817.1716.42
ECONColumbia Eme20200508ETF23.7810.6111.809.75-1.180.86
ECORelectroCore,20200508A101.0044.6538.4033.315.6011.32
ECOWPacer Emergi20200508ETF82.22
ECOZTrueMark ESG20200508ETF1005.856.436.436.430.000.00
ECPGEncore Capit20200508A36.0010.033.554.125.845.83
ECTECA Marcellu20200508A148.1583.0880.8166.538.4916.47
EDConsolidated20200508A6.611.990.700.761.291.23
EDCDirexion Dai20200508ETF3.422.301.151.421.150.88
EDENiShares MSCI20200508ETF44.5612.766.588.706.104.06
EDITEditas Medic20200508A22.0511.522.620.988.5210.58
EDIVSPDR S&P Eme20200508ETF20.667.386.676.350.711.04
EDNTEdison Natio20200508A124.4351.4044.5543.757.087.69
EDOGALPS Emergin20200508ETF23.718.238.198.210.000.02
EDOWFirst Trust20200508ETF45.1110.7810.3910.390.390.39
EDRYEuroDry Ltd.20200508A1936.77657.39690.13631.261.3426.15
EDSAEdesa Biotec20200508A220.0083.0763.5331.1212.9551.60
EDUCEducational20200508A262.5967.3441.9425.6522.1242.19
EDVVanguard Wor20200508ETF11.226.416.146.570.27-0.16
EDZDirexion Dai20200508ETF2.891.430.380.231.051.20
EEEl Paso Elec20200508A2.442.261.221.131.041.13
EEFTEuronet Worl20200508A16.948.115.395.772.682.34
EEHELEMENTS Lin20200508ETN805.39
EELVInvesco S&P20200508ETF32.786.626.396.450.230.17
EEMiShares MSCI20200508ETF2.721.420.870.960.550.46
EEMAiShares MSCI20200508ETF23.685.103.553.721.551.38
EEMDAAM S&P Emer20200508ETF72.5122.0321.9422.030.090.00
EEMOInvesco S&P20200508ETF136.0731.5731.5731.570.000.00
EEMSiShares MSCI20200508ETF64.0512.2010.3912.491.80-0.29
EEMViShares Edge20200508ETF4.141.641.251.190.410.46
EEMXSPDR MSCI Em20200508ETF23.654.004.324.21-0.33-0.21
EESWisdomTree U20200508ETF23.148.559.3611.68-0.82-3.15
EETProShares Ul20200508ETF68.3380.2180.2180.210.000.00
EEVProShares Tr20200508ETF6.233.484.544.92-1.06-1.44
EEXEmerald Hold20200508A80.9824.7712.4912.629.9212.15
EFAiShares MSCI20200508ETF1.761.090.510.650.580.43
EFADProShares MS20200508ETF27.795.965.795.920.170.04
EFASGlobal X MSC20200508ETF54.8917.7317.3917.560.340.17
EFAViShares Edge20200508ETF1.831.230.400.370.830.86
EFAXSPDR MSCI EA20200508ETF41.603.403.403.400.000.00
EFCEllington Fi20200508A30.2411.052.393.808.427.26
EFGiShares MSCI20200508ETF11.762.452.682.22-0.230.23
EFNLiShares MSCI20200508ETF99.5130.3021.1512.960.0017.24
EFOProShares Ul20200508ETF139.1720.7621.5821.30-0.82-0.55
EFOIEnergy Focus20200508A202.77131.5192.24108.1015.9322.57
EFSCEnterprise F20200508A39.5617.477.798.309.639.28
EFUProShares Tr20200508ETF45.6224.8615.4714.199.4010.69
EFViShares MSCI20200508ETF3.561.951.491.660.490.34
EFXEquifax, Inc20200508A8.542.190.420.601.741.56
EFZProShares Tr20200508ETF17.186.686.476.500.200.17
EGANeGain Corpor20200508A48.3924.044.546.149.3617.57
EGBNEagle Bancor20200508A39.229.79-0.580.0710.049.77
EGHT8x8, Inc. Co20200508A15.303.871.261.392.612.48
EGLEEagle Bulk S20200508A88.5926.4022.1620.562.685.85
EGOEldorado Gol20200508A10.825.552.542.373.033.19
EGOVNIC Inc20200508A14.756.920.303.783.043.16
EGPEastGroup Pr20200508A19.928.442.053.652.004.75
EGPTVanEck Vecto20200508ETF409.5670.0169.6119.635.1750.10
EGRXEagle Pharma20200508A33.888.764.755.184.354.09
EGYVaalco Energ20200508A130.1330.3532.5733.01-2.75-2.66
EHCEncompass He20200508A12.582.990.140.842.652.15
EHTHeHealth, Inc20200508A21.397.571.321.295.076.27
EIDOiShares MSCI20200508ETF6.943.631.992.221.641.45
EIDXEidos Therap20200508A260.6569.1950.4949.6018.8520.45
EIGEmployers Ho20200508A20.935.881.85-0.652.986.50
EIGIEndurance In20200508A43.9017.583.242.6412.8514.92
EIGREiger BioPha20200508A37.8011.732.613.277.298.45
EINCVanEck Vecto20200508ETF266.6750.3944.6035.178.7815.21
EIRLiShares MSCI20200508ETF49.9313.7210.5310.583.193.13
EISiShares MSCI20200508ETF81.8622.6128.9028.90-6.28-6.28
EIXEdison Inter20200508A7.071.590.130.371.451.22
EJANInnovator MS20200508ETF72.7319.484.384.3815.0915.09
EJULInnovator MS20200508ETF80.4932.8632.8632.860.000.00
EKARIdeanomics N20200508ETF71.7740.1040.1040.100.000.00
EKSOEkso Bionics20200508A118.4831.6320.7918.1810.6813.47
ELThe Estee La20200508A6.292.882.172.140.710.74
ELAEnvela Corpo20200508A99.6841.7021.6124.2616.7917.54
ELANElanco Anima20200508A7.474.171.161.413.012.78
ELDWisdomTree E20200508ETF89.8135.2424.9833.4910.321.75
ELFe.l.f. Beaut20200508A18.194.632.923.971.690.65
ELGXEndologix In20200508A149.5086.8550.1748.8736.8538.19
ELLOEllomay Capi20200508A479.7775.9642.4742.4733.6833.68
ELMDElectromed,20200508A86.5419.4311.4211.657.437.81
ELOXEloxx Pharma20200508A206.0364.4657.8247.539.9916.95
ELSEquity Lifes20200508A11.047.710.702.742.044.93
ELSEElectro-Sens20200508A872.52188.09188.09188.090.000.00
ELTKEltek Ltd20200508A461.63116.6194.3695.3221.9721.47
ELVTElevate Cred20200508A56.1429.4321.6714.647.1714.81
ELYCallaway Gol20200508A14.986.361.073.343.343.01
EMAGVanEck Vecto20200508ETF229.0356.7447.8046.288.9110.45
EMANeMagin Corpo20200508A93.6848.8232.9336.1912.5712.66
EMBiShares J.P.20200508ETF1.580.900.820.680.080.22
EMBHiShares Inte20200508ETF111.0440.7240.7240.720.000.00
EMCBWisdomTree E20200508ETF80.5924.6615.9115.938.768.75
EMCFEmclaire Fin20200508A1108.1272.592.202.2071.4171.41
EMCGWisdomTree E20200508ETF43.999.017.066.961.962.06
EMDVProShares MS20200508ETF74.0716.3815.7920.560.51-4.19
EMEEMCOR Group,20200508A18.467.461.322.382.645.04
EMFMGlobal X MSC20200508ETF91.1089.3252.2586.2437.413.11
EMGFiShares Edge20200508ETF26.917.136.796.810.340.32
EMHYiShares J.P.20200508ETF28.426.854.064.172.792.68
EMIFiShares Emer20200508ETF117.3025.5225.6325.52-0.110.00
EMIHXtrackers Em20200508ETF364.22187.47181.04193.53-0.20-6.30
EMKREmcore Corp20200508A93.7147.34-15.84-20.1558.1167.62
EMLEastern Comp20200508A355.5591.4976.7374.141.2616.22
EMLCVanEck Vecto20200508ETF3.581.450.911.020.540.43
EMLPFirst Trust20200508ETF14.294.003.483.410.530.59
EMMFWisdomTree E20200508ETF94.2832.4432.8132.81-0.37-0.37
EMMSEmmis Commun20200508A308.88134.72122.92127.2111.297.64
EMNEastman Chem20200508A7.532.660.820.671.821.98
EMNTPIMCO Enhanc20200508ETF14.934.264.044.040.220.22
EMPEntergy Miss20200508A60.1916.2116.2116.210.000.00
EMQQEMQQ The Eme20200508ETF21.303.732.692.631.041.10
EMREmerson Elec20200508A3.401.520.650.700.870.82
EMSGXtrackers MS20200508ETF57.502.442.442.440.000.00
EMTLSPDR DoubleL20200508ETF39.3718.1018.0418.060.060.04
EMTYProShares De20200508ETF26.7012.4811.6011.820.880.66
EMXEMX Royalty20200508A94.0744.1529.6931.7214.4812.57
EMXCiShares MSCI20200508ETF23.328.238.126.170.122.07
ENBEnbridge, In20200508A3.162.000.511.071.490.94
ENBLENABLE MIDST20200508A25.909.414.264.804.944.49
ENDPEndo Interna20200508A25.5011.474.655.555.565.92
ENFRAlerian Ener20200508ETF44.0615.4014.7114.500.690.89
ENGENGlobal Cor20200508A126.0363.8343.5940.1718.5823.72
ENLCENLINK MIDST20200508A63.0231.1526.2020.275.3610.88
ENLVEnlivex Ther20200508A102.2131.3118.0017.1413.5714.18
ENOBEnochian Bio20200508A262.2299.3092.0274.372.1224.58
ENORiShares MSCI20200508ETF42.489.369.369.360.000.00
ENPHEnphase Ener20200508A8.474.932.512.512.422.43
ENREnergizer Ho20200508A17.148.585.916.692.561.89
ENSEnerSys, Inc20200508A22.965.332.532.782.732.55
ENSGThe Ensign G20200508A33.757.101.793.973.513.11
ENSVEnservco Cor20200508A45.9426.1322.4621.973.384.19
ENTGlobal Eagle20200508A160.4154.8639.0115.5414.5239.23
ENTAEnanta Pharm20200508A44.9214.405.887.378.397.03
ENTGEntegris Inc20200508A8.203.810.030.551.943.22
ENTRERShares Ent20200508ETF43.284.113.523.230.590.89
ENTXEntera Bio L20200508A1291.89312.24312.24312.240.000.00
ENVENVESTNET, I20200508A33.4613.272.896.544.416.63
ENVAEnova Intern20200508A42.998.502.312.826.175.68
ENZEnzo Biochem20200508A76.7031.5016.0117.1211.2114.38
ENZLiShares Trus20200508ETF51.5033.0625.6524.885.498.16
EOGEOG Resource20200508A6.185.230.650.834.544.40
EOLSEvolus, Inc.20200508A46.5024.2311.2312.7712.7911.61
EPACEnerpac Tool20200508A27.425.401.111.492.873.90
EPAMEPAM SYSTEMS20200508A19.615.962.392.232.813.69
EPAYBottomline T20200508A23.544.871.081.233.633.65
EPCEdgewell Per20200508A16.705.622.021.832.213.75
EPDEnterprise P20200508A5.752.291.491.110.791.17
EPHEiShares MSCI20200508ETF21.776.911.664.695.262.22
EPIWisdomTree I20200508ETF5.582.440.500.611.941.83
EPIXESSA Pharma20200508A140.40203.7093.54-11.80101.73219.32
EPMEvolution Pe20200508A88.8230.1413.3310.3015.5920.04
EPOLiShares MSCI20200508ETF11.947.152.091.591.245.55
EPPiShares MSCI20200508ETF4.093.073.062.840.010.23
EPREPR Properti20200508A14.045.052.821.922.223.13
EPRFInnovator S&20200508ETF42.6416.749.4416.740.080.00
EPRTEssential Pr20200508A54.447.742.603.964.793.77
EPSWisdomTree U20200508ETF7.495.215.285.03-0.060.18
EPSNEpsilon Ener20200508A181.7819.4414.8614.724.574.75
EPUiShares MSCI20200508ETF119.5746.0935.7438.812.377.19
EPVProShares Ul20200508ETF111.8320.0318.7218.691.231.34
EPZMEpizyme, Inc20200508A19.545.533.612.991.872.53
EQEquillium, I20200508A598.63142.3596.5557.5644.5083.71
EQALInvesco Russ20200508ETF9.043.012.652.710.360.30
EQBKEquity Bancs20200508A85.3025.478.6721.074.754.41
EQCEquity Commo20200508A6.391.910.370.611.531.31
EQHEquitable Ho20200508A16.615.972.373.562.382.41
EQIXEquinix, Inc20200508A22.805.162.162.372.942.70
EQLALPS Equal S20200508ETF11.882.752.572.750.170.00
EQMEQM Midstrea20200508A16.265.722.793.702.662.02
EQREquity Resid20200508A7.6423.2221.5021.080.812.14
EQRRProShares Eq20200508ETF21.497.225.425.421.811.81
EQSEquus Total20200508A1079.66355.40328.85328.8527.1327.13
EQTEQT CORP20200508A8.094.561.83-0.022.704.57
EQWLInvesco S&P20200508ETF43.3519.3718.5018.410.880.97
EQXEquinox Gold20200508A16.675.763.383.172.372.59
ERAERA GROUP IN20200508A75.2316.174.214.5610.8511.61
ERFEnerplus Cor20200508A40.7018.349.847.568.4210.77
ERIEldorado Res20200508A16.586.724.414.342.302.38
ERIEErie Indemni20200508A44.889.934.184.145.475.80
ERIIEnergy Recov20200508A30.827.02-1.17-3.317.8010.34
ERMEquityCompas20200508ETF72.0427.2927.2927.290.000.00
EROSEROS INTERNA20200508A31.3414.834.582.978.4911.83
ERSXERShares Non20200508ETF81.68
ERUSiShares MSCI20200508ETF12.113.93-0.65-0.404.594.34
ERXDirexion Dai20200508ETF6.312.890.620.622.262.27
ERYDirexion Dai20200508ETF11.183.480.760.622.702.84
ESEversource E20200508A6.722.470.790.891.671.59
ESBKElmira Savin20200508A574.0960.9764.3156.450.064.51
ESCAEscalade Inc20200508A172.8943.6723.7816.5516.3427.10
ESEESCO Technol20200508A38.558.905.395.653.283.25
ESEAEuroseas Ltd20200508A267.2144.0819.7523.0823.4121.18
ESGFlexShares T20200508ETF7.026.737.096.93-0.36-0.20
ESGDiShares Trus20200508ETF12.463.502.382.141.121.36
ESGEiShares, Inc20200508ETF5.351.691.261.370.420.31
ESGGFlexShares S20200508ETF32.148.092.512.905.565.17
ESGNColumbia Sus20200508ETF94.0113.856.8813.856.960.00
ESGREnstar Group20200508A99.2624.5119.6519.043.885.47
ESGSColumbia Sus20200508ETF135.1236.0336.0336.030.000.00
ESGUiShares Trus20200508ETF3.861.691.721.68-0.030.01
ESGVVanguard ESG20200508ETF6.093.002.572.780.430.22
ESIElement Solu20200508A11.133.602.071.871.491.73
ESLTElbit System20200508A35.539.224.594.524.524.71
ESMLiShares ESG20200508ETF23.616.656.596.620.060.04
ESNGDirexion MSC20200508ETF421.42248.91230.3318.13
ESNTEssent Group20200508A27.1510.737.026.213.464.49
ESPEspey Mfg. &20200508A279.4666.2686.8814.132.4451.97
ESPOVanEck Vecto20200508ETF24.4711.705.639.090.882.59
ESPREsperion The20200508A24.937.890.241.397.006.49
ESQEsquire Fina20200508A408.92356.36347.50328.079.0726.44
ESRTEMPIRE STATE20200508A12.605.182.552.802.622.38
ESSEssex Proper20200508A15.193.821.721.862.091.96
ESSAESSA Bancorp20200508A80.8633.0725.0824.258.089.36
ESSCEast Stone A20200508A61.72
ESTAEstablishmen20200508A246.2164.8438.0533.6925.5431.31
ESTCElastic N.V.20200508A22.036.802.482.463.224.33
ESTEEarthstone E20200508A82.8623.155.355.6616.3317.49
ESXBCommunity Ba20200508A78.2820.7910.6614.257.556.53
ETEnergy Trans20200508A13.217.643.874.972.972.68
ETFCE*Trade Fina20200508A2.771.540.400.390.911.15
ETHEthan Allen20200508A33.678.302.324.644.633.65
ETHOETF Managers20200508ETF36.1812.0810.2311.351.880.73
ETMEntercom Com20200508A88.9227.6612.7810.0114.1317.68
ETNEaton Corpor20200508A6.382.651.130.730.501.92
ETNB89bio, Inc.20200508A480.98117.7194.7537.6322.9779.65
ETONEton Pharmac20200508A114.3227.8914.4513.3413.1614.58
ETREntergy Corp20200508A6.641.481.091.130.390.35
ETRNEquitrans Mi20200508A13.304.862.432.542.252.32
ETSYEtsy, Inc.20200508A7.312.740.530.252.212.49
ETTXEntasis Ther20200508A272.1781.7671.0445.0016.9036.83
EUDGWisdomTree E20200508ETF41.438.958.958.950.000.00
EUDVProShares MS20200508ETF46.40149.2711.33149.270.000.00
EUFNiShares MSCI20200508ETF9.113.722.073.361.650.63
EUMProShares Tr20200508ETF5.272.431.411.471.020.96
EUMFWisdomTree E20200508ETF93.6484.7284.7284.720.000.00
EUMViShares Edge20200508ETF29.2417.8917.7417.740.150.15
EURLDirexion Dai20200508ETF101.0629.4923.6623.044.826.46
EURNEURONAV NV20200508A10.964.811.511.603.293.21
EURZXtrackers Eu20200508ETF114.56114.56114.560.000.00
EUSAiShares MSCI20200508ETF15.115.562.834.500.101.05
EUSCWisdomTree E20200508ETF28.0012.4512.4512.450.000.00
EVEaton Vance20200508A10.142.891.071.301.821.59
EVAEnviva Partn20200508A42.6510.543.643.926.816.62
EVBGEverbridge,20200508A23.736.881.762.705.104.18
EVBNEvans Bancor20200508A176.3540.0016.6717.2923.2422.91
EVCEntravision20200508A187.1049.5735.6526.8612.6222.80
EVEREverQuote, I20200508A36.389.925.926.053.733.87
EVFMEvofem Biosc20200508A49.2021.73-1.4111.2023.0210.54
EVGNEVOGENE LTD.20200508A467.0772.0940.6039.9431.1132.25
EVHEvolent Heal20200508A29.629.133.181.985.727.18
EVIEVI Industri20200508A217.6961.8151.9752.978.968.87
EVKEver-Glory I20200508A839.94376.92373.76373.763.293.29
EVLOEvelo Biosci20200508A81.4029.1423.6223.574.425.60
EVOKEvoke Pharma20200508A117.7549.4045.9245.212.954.22
EVOLEvolving Sys20200508A572.74240.50237.98238.001.392.50
EVOPEVO Payments20200508A72.8626.608.999.2916.9217.42
EVREvercore Inc20200508A13.833.401.411.431.991.97
EVRGEvergy, Inc.20200508A9.222.851.882.350.980.50
EVRIEveri Holdin20200508A27.6710.823.594.986.415.83
EVSIEnvision Sol20200508A164.3546.7940.8032.877.5213.97
EVTCEVERTEC, INC20200508A32.976.792.843.033.913.78
EVXVanEck Vecto20200508ETF307.71152.50152.49152.500.010.00
EWEdwards Life20200508A9.666.73-2.962.649.714.11
EWAiShares MSCI20200508ETF5.945.103.303.381.821.74
EWBCEast-West Ba20200508A12.924.381.420.682.483.70
EWCiShares MSCI20200508ETF4.141.610.530.601.081.01
EWCOInvesco Exch20200508ETF41.998.279.069.03-0.79-0.76
EWDiShares MSCI20200508ETF15.814.412.843.471.570.94
EWGiShares MSCI20200508ETF4.252.791.852.080.940.72
EWGSiShares MSCI20200508ETF63.0947.1844.4547.182.760.00
EWHiShares MSCI20200508ETF4.8411.809.179.212.702.61
EWIiShares MSCI20200508ETF17.655.313.993.931.331.38
EWJiShares MSCI20200508ETF1.921.310.740.870.570.44
EWJEiShares MSCI20200508ETF17.018.873.233.225.645.64
EWJViShares MSCI20200508ETF20.376.867.096.86-0.220.00
EWKiShares MSCI20200508ETF30.9320.807.94-6.380.9327.11
EWLiShares MSCI20200508ETF3.421.470.560.760.910.72
EWMiShares MSCI20200508ETF5.742.081.081.471.010.62
EWMCInvesco S&P20200508ETF61.4144.8130.2848.2215.00-3.50
EWNiShares MSCI20200508ETF20.228.987.677.871.331.11
EWOiShares MSCI20200508ETF53.7022.629.449.3913.2513.29
EWPiShares MSCI20200508ETF5.152.170.400.891.771.28
EWQiShares MSCI20200508ETF4.635.954.604.701.461.26
EWREInvesco S&P20200508ETF15.273.262.012.641.250.62
EWSiShares MSCI20200508ETF5.572.621.241.631.390.99
EWSCInvesco S&P20200508ETF60.9018.0919.0518.09-0.960.00
EWTiShares MSCI20200508ETF2.695.093.554.481.560.62
EWUiShares MSCI20200508ETF3.961.600.500.811.110.79
EWUSiShares MSCI20200508ETF51.3917.1515.6016.411.550.74
EWVProShares Tr20200508ETF35.159.855.796.754.053.10
EWWiShares MSCI20200508ETF3.401.980.560.721.421.27
EWXSPDR S&P Eme20200508ETF16.404.262.893.301.370.96
EWYiShares MSCI20200508ETF1.951.040.500.370.540.67
EWZiShares MSCI20200508ETF4.302.230.160.432.071.80
EWZSiShares MSCI20200508ETF44.6513.498.709.124.774.37
EXASExact Scienc20200508A12.014.160.490.683.683.49
EXCExelon Corpo20200508A3.541.441.010.330.431.11
EXELExelixis Inc20200508A4.572.490.421.141.541.35
EXFOEXFO INC.20200508A73.5289.0317.3176.544.0312.18
EXIiShares Glob20200508ETF28.154.191.121.233.082.96
EXKEndeavour Si20200508A67.7632.4625.7421.356.4611.12
EXLSExlService H20200508A31.737.563.043.464.314.10
EXPEagle Materi20200508A20.014.540.560.513.384.03
EXPCExperience I20200508A132.8551.1451.1451.140.000.00
EXPDExpeditors I20200508A6.561.951.380.840.571.11
EXPEExpedia Grou20200508A7.943.124.942.00-1.831.12
EXPIeXp World Ho20200508A47.5617.097.739.896.337.19
EXPOExponent Inc20200508A21.958.38-0.31-0.328.148.74
EXPRExpress, Inc20200508A57.1022.1011.737.799.5314.31
EXRExtra Space20200508A9.243.311.501.451.781.84
EXTNExterran Cor20200508A71.3817.1612.1513.003.534.23
EXTRExtreme Netw20200508A31.7310.193.673.966.406.22
EYENational Vis20200508A11.505.572.183.193.352.39
EYEGEyegate Phar20200508A136.9847.9532.3823.3217.9125.16
EYENEyenovia, In20200508A73.2736.6235.5434.840.551.77
EYESSecond Sight20200508A107.0250.0946.0343.263.916.85
EYLDCambria Emer20200508ETF473.5017.1117.1117.110.000.00
EYPTEyePoint Pha20200508A158.8054.6246.4845.368.619.26
EZAiShares MSCI20200508ETF10.924.471.451.791.632.65
EZJProShares Ul20200508ETF48.357.160.854.826.302.33
EZMWisdomTree U20200508ETF12.785.053.132.260.772.78
EZPWEzcorp Inc20200508A23.318.291.912.366.375.96
EZUiShare MSCI20200508ETF3.133.142.692.790.460.36
FFord Motor C20200508A19.607.713.004.044.303.67
FAARFirst Trust20200508ETF193.8554.6654.0153.230.221.42
FABFirst Trust20200508ETF20.247.487.244.810.242.67
FADFirst Trust20200508ETF24.384.784.764.76-0.010.02
FAFFirst Americ20200508A12.435.592.2021.332.05-15.76
FALNiShares Fall20200508ETF16.5911.7311.7111.710.030.02
FAMIFarmmi, Inc.20200508A294.82124.30145.46113.25-11.1810.78
FANFirst Trust20200508ETF28.5110.0610.2910.47-0.23-0.41
FANGDiamondback20200508A10.883.630.900.832.742.80
FARMFarmer Bros20200508A90.6425.989.0616.2513.259.69
FAROFaro Technol20200508A49.308.462.423.035.845.44
FASDirexion Dai20200508ETF6.962.761.841.670.921.08
FASTFastenal Co20200508A2.892.412.061.470.340.93
FATFAT Brands I20200508A385.79112.6538.3935.5366.8177.43
FATEFate Therape20200508A20.787.552.473.283.424.26
FAUGFT Cboe Vest20200508ETF58.1238.6837.8639.540.00-0.87
FAUSFirst Trust20200508ETF86.0822.7622.7822.78-0.03-0.03
FAZDirexion Dai20200508ETF5.872.131.001.221.120.90
FBFacebook, In20200508A1.250.720.690.560.030.16
FBCFlagstar Ban20200508A24.326.381.641.492.994.87
FBGXUBS AG FI En20200508ETN51.5425.7132.8124.130.13-0.01
FBHSFORTUNE BRAN20200508A9.403.851.221.321.392.52
FBIOFortress Bio20200508A61.6628.7110.6419.2212.849.49
FBIZFirst Busine20200508A268.0249.3943.8740.160.879.28
FBKFB Financial20200508A39.9910.295.945.513.894.78
FBMFoundation B20200508A49.0113.286.177.266.846.02
FBMSFirst Bancsh20200508A66.3635.494.16-10.6810.7245.08
FBNCFirst Bancor20200508A52.9313.655.095.547.798.11
FBNDFidelity Tot20200508ETF4.988.337.687.790.650.54
FBPFirst BanCor20200508A19.308.2010.3310.17-2.33-1.96
FBSSFauquier Ban20200508A1234.37
FBTFirst Trust20200508ETF10.033.382.572.310.811.07
FBZFirst Trust20200508ETF99.1619.9520.7020.74-0.80-0.78
FCFranklin Cov20200508A56.2911.045.206.334.424.70
FCAFirst Trust20200508ETF106.0546.8548.8148.81-1.98-1.98
FCALFirst Trust20200508ETF60.2728.3814.0914.0914.2914.29
FCANFirst Trust20200508ETF91.6834.4234.4234.420.000.00
FCAPFirst Capita20200508A602.18170.90177.38141.81-0.4028.64
FCAUFIAT CHRYSLE20200508A11.904.021.851.842.142.16
FCBCFirst Commun20200508A116.2129.0020.4821.067.877.93
FCBPFirst Choice20200508A379.6382.8180.0179.722.443.09
FCCOFirst Commun20200508A397.1168.8467.5261.661.577.25
FCCY1st Constitu20200508A331.2966.7458.9259.667.867.15
FCEFFirst Trust20200508ETF66.2524.2322.5323.800.090.42
FCELFuelCell Ene20200508A48.7024.0917.1812.816.8811.30
FCFFirst Common20200508A17.916.170.881.335.294.84
FCFSFirstCash, I20200508A28.9014.491.701.843.593.34
FCGFirst Trust20200508ETF14.116.082.273.123.812.96
FCNFTI Consulti20200508A23.834.680.260.484.364.20
FCNC AAFirst Citize20200508A68.3217.185.647.498.386.49
FCOMFidelity MSC20200508ETF8.052.151.131.231.020.93
FCORFidelity Cor20200508ETF20.506.776.145.470.631.30
FCPIFidelity Sto20200508ETF84.0423.7323.7323.730.000.00
FCPTFour Corners20200508A21.606.753.373.313.323.44
FCTRFirst Trust20200508ETF23.1112.8511.2112.801.640.05
FCVTFirst Trust20200508ETF36.6011.275.254.475.876.79
FCXFreeport-McM20200508A10.884.121.421.642.702.47
FDBCFidelity D &20200508A594.6187.7987.1587.380.000.40
FDDFirst Trust20200508ETF44.8316.9616.6216.640.350.32
FDEFFirst Defian20200508A40.6210.861.431.579.339.30
FDEMFidelity Tar20200508ETF53.514.684.684.680.000.00
FDEVFidelity Tar20200508ETF50.008.42-1.46-1.469.889.88
FDHYFidelity Hig20200508ETF25.619.75-1.29-1.3211.0511.10
FDISFidelity MSC20200508ETF7.161.961.851.890.110.08
FDIVFirst Trust20200508ETF35.2617.7117.2017.220.500.48
FDLFirst Trust20200508ETF4.561.79-1.08-1.102.882.89
FDLOFidelity Low20200508ETF18.233.622.623.401.000.22
FDMFirst Trust20200508ETF17.125.754.943.800.821.96
FDMOFidelity Mom20200508ETF19.138.951.682.296.586.66
FDNFirst Trust20200508ETF3.351.621.131.340.490.28
FDNIFirst Trust20200508ETF81.83114.669.26-13.42110.42134.18
FDPFresh Del Mo20200508A19.744.152.051.962.062.15
FDRRFidelity Div20200508ETF29.945.934.064.161.881.77
FDSFactset Rese20200508A22.165.082.912.882.172.20
FDTFirst Trust20200508ETF24.904.013.863.960.150.05
FDTSFirst Trust20200508ETF115.6758.62-3.99-3.8745.9662.41
FDUSFidus Invest20200508A58.2815.256.034.588.9710.67
FDVVFidelity Hig20200508ETF16.823.541.611.751.941.80
FDXFedEx Corpor20200508A6.481.740.270.321.461.41
FEFirstEnergy20200508A3.351.170.960.980.210.19
FEIMFrequency El20200508A2063.48244.65230.53218.1514.4524.46
FELEFranklin Ele20200508A24.796.481.433.473.283.02
FEMFirst Trust20200508ETF12.854.393.923.660.470.73
FEMBFirst Trust20200508ETF20.3335.591.6033.393.552.20
FEMSFirst Trust20200508ETF34.815.995.004.990.990.99
FENCFennec Pharm20200508A105.8563.2012.7916.7819.0845.29
FENYFidelity MSC20200508ETF10.102.661.771.860.880.79
FEPFirst Trust20200508ETF44.9521.5221.0421.290.480.23
FETFORUM ENERGY20200508A55.1132.0424.5924.566.137.49
FEULCredit Suiss20200508ETN131.4125.5219.9820.035.535.48
FEUZFirst Trust20200508ETF86.3652.6652.7452.63-0.090.03
FEXFirst Trust20200508ETF6.011.841.701.500.140.34
FEYEFireEye, Inc20200508A8.804.190.200.993.983.19
FEZSPDR EURO ST20200508ETF3.301.380.090.291.291.09
FFFuture Fuel20200508A33.108.571.682.346.246.29
FFBCFirst Financ20200508A21.425.04-3.01-2.617.597.67
FFBWFFBW, Inc. C20200508A173.0538.776.211.7732.1537.25
FFEBFT Cboe Vest20200508ETF79.8021.7721.2221.40-0.040.37
FFEUBarclays ETN20200508ETN161.38
FFGFBL Financia20200508A173.7040.6831.9328.756.3811.91
FFHGFormula Foli20200508ETF41.1115.1315.1615.06-0.030.07
FFHLFuwei Films20200508A998.85429.20313.33300.290.11122.40
FFICFlushing Fin20200508A38.7313.321.450.474.8712.45
FFINFirst Financ20200508A15.5716.043.506.942.218.93
FFIUUVA Unconstr20200508ETF64.92
FFIVF5 Networks20200508A9.772.270.330.761.891.49
FFNWFirst Financ20200508A172.5176.6837.1139.2845.3342.74
FFRFirst Trust20200508ETF106.0223.9316.4016.487.167.42
FFSGFormulaFolio20200508ETF61.4225.2716.6916.597.728.66
FFTGFormulaFolio20200508ETF65.009.089.079.110.01-0.04
FFTIFormulaFolio20200508ETF24.798.417.928.260.490.15
FFTYInnovator IB20200508ETF11.765.311.365.083.950.23
FFWMFirst Founda20200508A34.6120.682.629.656.4910.80
FGFGL Holdings20200508A9.775.143.743.881.401.25
FGBIFIRST GUARAN20200508A362.2696.8591.1785.896.8711.08
FGDFirst Trust20200508ETF24.209.138.834.23-0.074.92
FGENFibroGen, In20200508A18.129.202.223.127.006.16
FGMFirst Trust20200508ETF129.7836.4636.0036.000.450.45
FHBFirst Hawaii20200508A13.925.391.201.074.224.36
FHIFederated He20200508A16.363.310.160.133.163.19
FHKFirst Trust20200508ETF164.090.000.000.000.000.00
FHLCFidelity MSC20200508ETF7.364.774.284.220.500.56
FHNFirst Horizo20200508A11.354.610.620.984.003.63
FIFRANKS INTER20200508A60.6031.1810.658.5515.6822.98
FIBKFirst Inters20200508A24.414.640.62-0.753.465.40
FIBRiShares Edge20200508ETF43.776.686.246.680.450.00
FICOFair Isaac C20200508A22.595.281.322.383.352.92
FIDFirst Trust20200508ETF28.309.558.139.081.420.47
FIDIFidelity Int20200508ETF51.9555.2454.7954.790.450.45
FIDUFidelity MSC20200508ETF6.508.385.794.792.603.60
FIEEFI Enhanced20200508ETN194.0939.4158.5957.80-19.19-18.40
FIHDUBS AG FI En20200508ETN123.5029.2328.1426.010.783.21
FILLiShares MSCI20200508ETF57.1270.4669.2569.351.211.11
FINXGlobal X Fun20200508ETF33.579.776.086.823.522.95
FISFidelity Nat20200508A5.112.401.071.211.331.19
FISIFinancial In20200508A102.0753.1126.6924.4829.2330.32
FISRSPDR SSGA Fi20200508ETF36.494.353.813.950.410.39
FISVFiserv Inc20200508A4.351.490.950.890.530.59
FITFitbit, Inc.20200508A14.926.095.865.320.220.77
FITBFifth Third20200508A5.602.39-0.020.312.422.08
FITESPDR S&P Ken20200508ETF19.163.633.233.220.390.41
FIVAFidelity Int20200508ETF167.6036.5416.0820.381.4316.03
FIVEFive Below,20200508A13.332.430.450.721.981.71
FIVGDefiance Nex20200508ETF7.7114.1012.329.451.804.68
FIVNFIVE9, INC.20200508A15.787.742.412.615.395.18
FIWFirst Trust20200508ETF15.484.694.464.710.23-0.02
FIXComfort Syst20200508A28.335.161.731.143.434.02
FIXDFirst Trust20200508ETF8.934.984.444.940.540.04
FIXXHomology Med20200508A66.6916.8512.2910.613.666.24
FIYYBarclays ETN20200508ETN152.1844.6936.3030.107.4714.57
FIZZNational Bev20200508A32.6610.892.325.128.505.78
FJNKPacific Glob20200508ETF19.82
FJPFirst Trust20200508ETF83.6511.879.689.682.192.19
FKOFirst Trust20200508ETF63.1321.4121.4121.410.000.00
FKUFirst Trust20200508ETF64.2323.1314.7614.848.428.34
FLFoot Locker,20200508A12.043.361.942.471.410.89
FLATiPath US Tre20200508ETF1.42
FLAUFranklin FTS20200508ETF213.4458.3358.3358.330.000.00
FLAXFranklin FTS20200508ETF29.3012.6211.2910.571.332.05
FLBLFranklin Lib20200508ETF97.1747.1547.1547.150.000.00
FLBRFranklin FTS20200508ETF60.8413.5313.2513.260.270.26
FLCAFranklin FTS20200508ETF97.3313.70-15.23-15.2328.9328.93
FLCBFranklin Lib20200508ETF60.3824.8424.8324.830.010.01
FLCHFranklin FTS20200508ETF21.496.583.914.152.662.42
FLCOFranklin Lib20200508ETF42.3411.8310.0810.081.751.75
FLDMFluidigm Cor20200508A37.0017.3320.091.48-3.1915.82
FLDRFidelity Low20200508ETF11.105.314.844.490.470.83
FLEEFranklin FTS20200508ETF11.131.461.461.460.000.00
FLEHFranklin FTS20200508ETF498.9488.0688.0688.060.000.00
FLEUBarclays ETN20200508ETN110.69
FLEXFlex Ltd. Or20200508A11.968.714.151.672.147.00
FLFRFranklin FTS20200508ETF12.543.872.744.741.13-0.87
FLGBFranklin FTS20200508ETF23.028.958.838.830.120.12
FLGECredit Suiss20200508ETN98.0534.2534.1234.300.13-0.05
FLGRFranklin FTS20200508ETF14.70
FLGTFulgent Gene20200508A48.6415.408.878.986.406.44
FLHKFranklin FTS20200508ETF28.36
FLHYFranklin Lib20200508ETF66.4012.1410.0012.22-0.39-0.08
FLIAFranklin Lib20200508ETF96.8734.5134.5534.55-0.04-0.04
FLICFirst of Lon20200508A51.9551.7213.5912.074.4938.96
FLINFranklin FTS20200508ETF35.5236.6437.4637.81-0.82-1.16
FLIRFlir Systems20200508A7.654.101.181.552.932.55
FLIYFranklin FTS20200508ETF14.403.683.613.680.060.00
FLJHFranklin FTS20200508ETF53.9929.3029.3029.300.000.00
FLJPFranklin FTS20200508ETF11.726.536.016.280.520.26
FLKRFranklin FTS20200508ETF47.6524.9714.9116.3610.028.58
FLLFull House R20200508A127.3443.5134.1120.191.0423.20
FLLAFranklin FTS20200508ETF68.1322.778.4412.2714.2910.47
FLLVFranklin Lib20200508ETF14.028.547.617.810.930.73
FLMFirst Trust20200508ETF86.019.88-0.87-13.7310.7523.60
FLMBFranklin Lib20200508ETF67.2230.3930.3930.390.000.00
FLMIFranklin Lib20200508ETF57.1114.6314.6314.630.000.00
FLMNFalcon Miner20200508A153.6639.1622.2022.9314.6716.28
FLMXFranklin FTS20200508ETF75.5830.2934.3630.29-4.080.00
FLNFirst Trust20200508ETF189.4038.9722.59-2.1716.4541.32
FLNGFLEX LNG Ltd20200508A198.0971.1239.3080.7918.07-9.84
FLNTFluent, Inc.20200508A111.9952.2314.6420.7321.1931.51
FLOFlowers Food20200508A5.513.171.091.742.071.44
FLOTiShares Floa20200508ETF2.171.120.980.970.140.15
FLOWSPX FLOW, In20200508A33.917.332.483.444.803.91
FLQDFranklin Lib20200508ETF42.1412.1412.1412.140.000.00
FLQEFranklin Lib20200508ETF33.5623.6123.6123.610.000.00
FLQGFranklin Lib20200508ETF381.141.721.721.720.000.00
FLQHFranklin Lib20200508ETF47.2010.6610.3510.660.310.00
FLQLFranklin Lib20200508ETF16.545.995.775.480.220.51
FLQMFranklin Lib20200508ETF27.8317.7511.7220.450.00-2.73
FLQSFranklin Lib20200508ETF45.9427.2213.8030.770.00-3.61
FLRFluor Corpor20200508A11.935.941.273.093.052.84
FLRNSPDR Bloombe20200508ETF3.901.011.531.55-0.52-0.54
FLRTPacific Glob20200508ETF73.0732.1132.1132.110.000.00
FLRUFranklin FTS20200508ETF65.6816.7416.7416.740.000.00
FLSFlowserve Co20200508A15.634.541.13-2.532.647.06
FLSAFranklin FTS20200508ETF93.1518.2718.2718.270.000.00
FLSPFranklin Lib20200508ETF27.59
FLSWFranklin FTS20200508ETF56.8825.1525.7925.79-0.64-0.64
FLTFleetCor Tec20200508A15.663.871.271.932.561.95
FLTBFidelity Lim20200508ETF26.067.462.372.575.134.93
FLTRVanEck Vecto20200508ETF11.583.973.373.370.600.60
FLTWFranklin FTS20200508ETF60.3924.6223.8624.620.750.00
FLWS1-800-FLOWER20200508A14.906.350.801.295.595.11
FLXNFlexion Ther20200508A22.287.490.164.186.593.30
FLXSFlexsteel In20200508A94.6933.2928.7432.344.120.98
FLYTDirexion Fli20200508ETF13.455.765.605.750.160.01
FLZAFranklin FTS20200508ETF33.840.370.370.370.000.00
FMiShares MSCI20200508ETF48.7514.0511.3013.392.710.65
FMAOFarmers & Me20200508A307.9582.7263.3373.8418.748.93
FMATFidelity MSC20200508ETF7.576.193.092.803.123.41
FMBFirst Trust20200508ETF18.144.444.464.45-0.01-0.01
FMBHFirst Mid Ba20200508A63.8213.5611.9012.221.401.33
FMBIFirst Midwes20200508A14.745.321.911.582.563.73
FMCFMC Corporat20200508A9.292.690.62-0.961.313.65
FMCIForum Merger20200508A36.2712.0014.0814.08-2.08-2.08
FMFFirst Trust20200508ETF63.3224.0723.8123.920.270.16
FMHIFirst Trust20200508ETF41.0316.4513.1113.312.723.13
FMKFirst Trust20200508ETF37.7334.0734.0734.070.000.00
FMNBFarmers Nati20200508A37.9110.223.963.674.836.58
FNFabrinet20200508A25.818.104.475.413.622.69
FNBF.N.B. Corp20200508A13.945.280.160.455.114.83
FNCBFNCB Bancorp20200508A430.0495.4582.0190.46-1.174.88
FNCLFidelity MSC20200508ETF8.468.231.333.650.354.56
FNDFloor & Deco20200508A8.602.65-2.69-1.215.323.85
FNDASchwab Funda20200508ETF15.364.88-0.80-0.875.665.73
FNDBSchwab Funda20200508ETF10.258.522.427.290.141.22
FNDCSchwab Funda20200508ETF12.022.312.052.090.260.22
FNDESchwab Funda20200508ETF6.731.931.942.52-0.01-0.60
FNDFSchwab Funda20200508ETF13.081.871.651.670.220.19
FNDXSchwab Funda20200508ETF4.972.130.78-0.121.352.25
FNFFidelity Nat20200508A4.942.491.301.361.181.13
FNGDMicroSectors20200508ETN26.5611.094.696.856.414.24
FNGOMicroSectors20200508ETN12.0514.713.4514.570.720.13
FNGSMicroSectors20200508ETN12.085.735.773.79-0.041.94
FNGUMicroSectors20200508ETN12.203.734.103.74-0.37-0.02
FNGZMicroSectors20200508ETN25.234.535.493.37-0.961.16
FNHCFedNat Holdi20200508A59.2114.502.443.4211.4611.17
FNIFirst Trust20200508ETF17.2010.5310.3910.650.14-0.12
FNJNFinjan Holdi20200508A205.1850.6524.6925.2323.1425.58
FNKFirst Trust20200508ETF16.659.909.849.680.060.22
FNKOFunko, Inc.20200508A28.0411.892.483.707.938.18
FNLCFirst Bancor20200508A251.9762.6043.5746.789.9415.70
FNOVFT Cboe Vest20200508ETF64.6114.4610.4310.614.043.86
FNVFranco-Nevad20200508A8.817.061.246.102.160.97
FNWBFirst Northw20200508A397.0174.9954.4060.588.8914.34
FNXFirst Trust20200508ETF16.343.602.933.190.670.41
FNYFirst Trust20200508ETF15.424.433.924.460.51-0.03
FOCSFocus Financ20200508A52.7412.334.757.677.274.66
FOEFerro Corpor20200508A15.254.950.350.554.594.41
FOLDAmicus Thera20200508A11.717.555.567.421.960.18
FONRFonar Corpor20200508A81.5822.5715.5114.466.588.12
FORForestar Gro20200508A48.7113.344.646.378.616.97
FORDForward Indu20200508A200.76109.4987.1886.3514.9923.16
FORKFuling Globa20200508A293.5985.6889.6883.36-1.652.34
FORMFormFactor I20200508A13.074.611.882.042.722.56
FORRForrester Re20200508A195.2328.1014.0114.9011.0213.19
FOSLFossil Group20200508A37.3413.618.317.925.105.70
FOVLiShares Focu20200508ETF16.8717.8117.8117.810.000.00
FOXFox Corporat20200508A5.862.760.01-0.112.542.88
FOXAFox Corporat20200508A4.661.62-0.380.332.001.30
FOXFFox Factory20200508A29.608.168.5710.505.114.95
FPAFirst Trust20200508ETF115.9338.3438.3438.340.000.00
FPACFar Point Ac20200508A10.904.814.524.580.290.23
FPAYFlexShopper,20200508A147.3559.4237.9536.1022.5223.58
FPEFirst Trust20200508ETF7.556.812.252.564.614.30
FPEIFirst Trust20200508ETF45.1610.659.109.691.550.96
FPHFive Point H20200508A51.6512.852.812.147.3810.63
FPIFarmland Par20200508A56.6830.2729.7429.270.661.17
FPRXFive Prime T20200508A65.4827.3116.8913.068.5714.23
FPXFirst Trust20200508ETF7.692.901.802.081.110.83
FPXEFirst Trust20200508ETF20.1310.9711.2111.21-0.23-0.23
FPXIFirst Trust20200508ETF44.989.559.479.470.080.08
FQALFidelity Qua20200508ETF16.053.463.313.090.150.37
FRFirst Indust20200508A10.102.961.881.921.081.04
FRAFFranklin Fin20200508A532.91115.9174.6480.9333.9434.83
FRAKVanEck Vecto20200508ETF151.0326.9727.4426.97-0.470.00
FRANFrancesca''s20200508A108.0537.9325.3821.839.8316.09
FRBAFirst Bank20200508A236.5669.1640.1839.7929.8431.98
FRBKRepublic Fir20200508A55.5620.7213.1610.347.2910.39
FRCFirst Republ20200508A10.022.131.322.020.800.12
FRDFriedman Ind20200508A484.2090.98119.8191.68-0.97-0.69
FRDMFreedom 10020200508ETF63.7952.3049.1549.153.153.15
FRELFidelity MSC20200508ETF7.092.751.571.351.181.40
FREQFrequency Th20200508A85.9413.533.746.169.097.37
FRGFranchise Gr20200508A189.3530.8728.8524.520.856.33
FRGIFiesta Resta20200508A60.6926.276.342.459.2123.42
FRHCFreedom Hold20200508A33.4017.9216.2116.321.711.60
FRIFirst Trust20200508ETF41.7810.068.616.780.253.27
FRLGLarge Cap Gr20200508ETN80.6221.0113.7714.258.197.72
FRMEFirst Mercha20200508A37.369.067.037.181.531.89
FROFrontline Lt20200508A12.705.431.112.434.313.00
FRPHFRP Holdings20200508A239.3842.7032.8339.888.022.83
FRPTFreshpet, In20200508A32.218.763.785.143.453.61
FRTFederal Real20200508A17.535.211.951.542.843.64
FRTAForterra, In20200508A43.1812.251.55-1.507.7013.71
FSBFranklin Fin20200508A72.4519.4315.2114.653.864.78
FSBWFS Bancorp,20200508A407.7999.8472.2074.9520.8024.86
FSCTForeScout Te20200508A3.531.080.190.660.890.42
FSEAFirst Seacoa20200508A201.2752.0139.3516.3214.3735.64
FSFGFirst Saving20200508A400.62136.59134.42127.03-0.839.41
FSIFlexible Sol20200508A216.0443.1940.9940.002.233.22
FSKFS KKR Capit20200508A31.1019.811.706.3718.2013.53
FSLRFirst Solar,20200508A10.763.920.941.472.912.44
FSLYFastly, Inc.20200508A17.128.02-1.90-1.019.839.03
FSMFORTUNA Silv20200508A30.2812.579.565.903.006.67
FSMBFirst Trust20200508ETF26.076.396.396.390.000.00
FSMDFidelity Sma20200508ETF32.5518.3818.6718.67-0.29-0.29
FSPFranklin Str20200508A37.3110.906.076.974.123.93
FSRVFinServ Acqu20200508A121.4841.1541.1541.150.000.00
FSSFederal Sign20200508A22.256.710.962.473.834.24
FSTAFidelity MSC20200508ETF4.531.44-0.241.361.680.08
FSTRFoster (Lb)20200508A83.3633.1320.4220.7712.4512.43
FSVFirstService20200508A39.415.041.520.943.474.10
FSZFirst Trust20200508ETF44.029.418.448.440.970.97
FTAFirst Trust20200508ETF5.955.014.184.470.830.55
FTACFinTech Acqu20200508A32.6913.3313.3313.330.000.00
FTAGFirst Trust20200508ETF121.9931.1531.1531.150.000.00
FTAIFortress Tra20200508A38.0411.281.483.517.977.77
FTCFirst Trust20200508ETF7.872.382.602.48-0.22-0.10
FTCHFarfetch Lim20200508A8.452.64-0.01-0.122.642.76
FTCSFirst Trust20200508ETF3.401.651.951.91-0.30-0.26
FTDRfrontdoor, i20200508A31.7612.482.552.759.679.82
FTECFidelity MSC20200508ETF2.861.731.221.360.510.37
FTEKFuel Tech, I20200508A150.9169.5425.9825.4155.0451.79
FTFTFuture FinTe20200508A243.0393.9466.1955.1528.8438.79
FTGCFirst Trust20200508ETF130.4136.2536.3536.17-0.090.08
FTHIFirst Trust20200508ETF18.1520.1510.3918.989.811.17
FTITechnipFMC p20200508A12.865.131.962.293.172.84
FTKFlotek Indus20200508A165.7652.6624.0931.7112.9920.79
FTLBFirst Trust20200508ETF20.846.847.227.29-0.38-0.45
FTLSFirst Trust20200508ETF19.778.587.407.231.181.36
FTNTFortinet, In20200508A7.704.020.550.833.483.21
FTRIFirst Trust20200508ETF120.3010.1610.1610.160.000.00
FTSFortis Inc.20200508A4.622.300.651.070.861.22
FTSDFranklin Lib20200508ETF10.986.736.726.730.020.01
FTSIFTS Internat20200508A101.7537.8625.5026.0210.5711.88
FTSLFirst Trust20200508ETF14.033.682.592.581.081.10
FTSMFirst Trust20200508ETF1.870.670.610.600.050.06
FTVFortive Corp20200508A5.311.390.630.010.761.38
FTXDFirst Trust20200508ETF116.6416.3216.3216.320.000.00
FTXGFirst Trust20200508ETF72.4612.97-15.31-11.0027.7823.95
FTXHFirst Trust20200508ETF77.3130.5730.7630.18-0.190.40
FTXLFirst Trust20200508ETF53.1517.2216.1416.171.081.06
FTXNFirst Trust20200508ETF67.8117.6513.8815.743.761.90
FTXOFirst Trust20200508ETF9.492.091.371.590.730.50
FTXRFirst Trust20200508ETF17.455.214.554.830.670.38
FUDE-TRACS UBS20200508ETN432.65236.18292.46227.02-54.339.09
FUEAB Svensk Ek20200508ETN1362.05220.67220.67220.670.000.00
FULH.B. Fuller20200508A23.654.112.642.411.461.69
FULCFulcrum Ther20200508A421.62156.0396.48-50.7410.39201.22
FULTFulton Finan20200508A10.826.320.441.173.495.13
FUMBFirst Trust20200508ETF73.6127.5927.6727.27-0.090.32
FUNCedar Fair,20200508A27.878.310.770.817.477.50
FUNCFirst United20200508A773.2296.9693.4595.770.831.18
FUNDSprott Focus20200508A60.9914.108.475.544.138.54
FUSBFirst US Ban20200508A476.76186.19101.8290.0793.4298.77
FUTProShares Ma20200508ETF35.9619.4616.4316.363.043.12
FUTYFidelity MSC20200508ETF6.033.821.181.940.171.87
FUVArcimoto, In20200508A101.0958.0934.7926.795.4830.90
FVFirst Trust20200508ETF12.554.854.774.870.08-0.02
FVALFidelity Val20200508ETF37.295.575.525.440.050.13
FVCFirst Trust20200508ETF25.637.387.217.230.170.15
FVCBFVCBankcorp,20200508A479.31208.2993.59172.8288.7137.28
FVDFirst Trust20200508ETF3.491.812.611.69-0.810.11
FVEFive Star Se20200508A86.4927.887.33-16.5322.3344.41
FVLFirst TrustV20200508ETF26.255.905.915.90-0.010.00
FVRRFiverr Inter20200508A35.9910.384.825.635.494.74
FWDBAdvisorShare20200508ETF117.2230.3730.0330.030.350.35
FWON AALiberty Medi20200508A41.1211.356.407.564.743.79
FWON KKLiberty Medi20200508A23.367.940.410.487.597.57
FWRDForward Air20200508A39.834.941.001.403.903.54
FXDFirst Trust20200508ETF9.332.631.431.551.211.08
FXGFirst Trust20200508ETF5.801.061.030.950.040.12
FXHFirst Trust20200508ETF8.232.011.321.270.690.73
FXIiShares Chin20200508ETF2.571.790.911.060.880.73
FXLFirst Trust20200508ETF6.241.941.501.530.440.40
FXNFirst Trust20200508ETF17.135.534.753.620.781.92
FXNCFIRST NATL C20200508A420.31226.61305.56294.71-74.50-63.83
FXOFirst Trust20200508ETF9.822.762.062.080.690.67
FXPProShares Ul20200508ETF3.911.830.130.091.701.74
FXRFirst Trust20200508ETF9.633.082.392.330.700.75
FXUFirst Trust20200508ETF5.828.191.381.940.956.20
FXZFirst Trust20200508ETF9.974.925.165.01-0.24-0.09
FYCFirst Trust20200508ETF22.946.505.716.550.79-0.05
FYLDCambria Fore20200508ETF76.8525.5527.8624.12-2.321.43
FYTFirst Trust20200508ETF24.1515.5015.9316.06-0.43-0.56
FYXFirst Trust20200508ETF18.404.373.934.260.440.11
GGENPACT LIMI20200508A7.102.340.240.381.461.96
GAACambria Glob20200508ETF58.6326.1423.8624.062.472.08
GABCGerman Ameri20200508A79.4512.446.788.074.634.38
GAIAGaia, Inc. C20200508A62.1120.624.1610.6315.849.99
GAINGladstone In20200508A26.5714.438.2710.272.394.14
GALSPDR SSgA Gl20200508ETF36.5213.6213.5413.560.080.07
GALTGalectin The20200508A72.5724.7814.4213.838.3310.90
GAMRETFMG Video20200508ETF26.007.566.927.430.630.13
GARSGarrison Cap20200508A137.9564.6136.5031.1031.7036.15
GASSStealthGas,20200508A115.7730.508.5111.235.0418.92
GATXGATX Corpora20200508A24.438.001.144.123.913.87
GAZiPath Series20200508ETN71.85173.5830.0875.683.6194.97
GBCIGlacier Banc20200508A20.045.392.662.592.652.80
GBDCGolub Capita20200508A18.8914.1130.8819.77-16.63-5.60
GBDVGlobal Beta20200508ETF48.87
GBFiShares Gove20200508ETF27.1416.1915.6216.060.560.13
GBILGoldman Sach20200508ETF1.080.360.490.49-0.13-0.13
GBLGAMCO Invest20200508A466.2780.8831.3033.6140.9847.18
GBLIGlobal Indem20200508A216.3964.0545.6053.779.2810.23
GBRNew Concept20200508A156.58110.5286.9383.0111.1327.16
GBTGlobal Blood20200508A24.057.072.324.282.832.79
GBUGiPath Gold E20200508ETN54.7310.7027.5610.70-16.840.00
GBUYGoldman Sach20200508ETF10.665.626.296.15-0.67-0.53
GBXThe Greenbri20200508A22.737.343.283.274.034.07
GCAPGain Capital20200508A16.3112.583.233.329.439.31
GCBCGreene Count20200508A579.36104.8795.2385.4910.2919.35
GCIGannett Co.,20200508A94.3330.0425.4823.313.436.73
GCOGenesco Inc.20200508A44.2710.633.374.006.746.63
GCOWPacer Global20200508ETF47.1212.0310.8610.850.961.18
GCPGCP Applied20200508A31.565.651.362.092.723.55
GDGeneral Dyna20200508A4.491.271.380.91-0.110.35
GDATGoldman Sach20200508ETF23.515.154.875.360.33-0.17
GDDYGoDaddy Inc20200508A9.082.701.811.980.890.72
GDENGolden Enter20200508A58.4722.416.959.839.7012.53
GDMAGadsden Dyna20200508ETF33.708.693.903.904.794.79
GDNAGoldman Sach20200508ETF23.518.438.138.210.300.22
GDOTGreen Dot Co20200508A21.346.992.833.364.133.63
GDPGoodrich Pet20200508A215.3162.1644.9742.149.5319.83
GDVDPrincipal Ac20200508ETF86.7836.6336.2836.280.350.35
GDXVanEck Vecto20200508ETF2.863.412.502.530.910.88
GDXJVanEck Vecto20200508ETF2.611.180.380.410.800.77
GDYNGrid Dynamic20200508A126.2128.8721.1921.885.526.98
GEGeneral Elec20200508A16.066.782.733.554.053.22
GECGreat Elm Ca20200508A780.11323.30334.63334.63-11.13-11.13
GECCGreat Elm Ca20200508A94.7028.1924.0224.114.084.13
GEFGreif, Inc.20200508A27.4413.382.5318.704.20-5.41
GEF BBGreif, Inc.20200508A146.8938.1324.7928.1510.829.98
GELGenesis Ener20200508A40.2712.955.365.907.327.05
GEMGoldman Sach20200508ETF21.024.524.454.380.070.15
GENGenesis Heal20200508A68.7672.1341.7838.7533.8434.79
GENCGencor Indus20200508A80.1913.26-2.22-2.7613.6816.01
GENYPrincipal Mi20200508ETF77.5610.9110.8810.880.030.03
GEOThe GEO Grou20200508A13.304.973.183.641.311.33
GEOSGeospace Tec20200508A99.7527.7611.389.4810.3918.22
GERNGeron Corp20200508A77.7427.2623.1019.273.347.98
GESGuess?, Inc.20200508A20.756.692.373.244.223.44
GEVOGevo, Inc.20200508A175.6461.0347.0545.0714.5616.11
GFEDGuaranty Fed20200508A582.09101.32101.32101.320.000.00
GFFGriffon Corp20200508A42.3816.8012.7513.003.273.80
GFINGoldman Sach20200508ETF16.4311.7428.1924.95-16.47-13.23
GFLGFL Environm20200508A27.857.043.104.183.512.88
GFNGeneral Fina20200508A187.6763.2835.4342.6320.8220.48
GGGGraco Inc20200508A6.212.280.981.061.301.22
GHGuardant Hea20200508A26.3412.814.425.018.457.89
GHCGRAHAM HOLDI20200508A79.4220.6918.2017.721.082.33
GHIVGores Holdin20200508A544.4270.4970.4970.490.000.00
GHLGreenhill &20200508A50.4012.263.153.988.958.26
GHMGraham Corpo20200508A91.9142.8917.3119.4026.3624.16
GHSIGuardion Hea20200508A41.9224.7819.0619.834.694.95
GHYBGoldman Sach20200508ETF18.434.864.024.070.840.78
GHYGiShares US &20200508ETF27.898.317.087.051.231.26
GIBCGI Inc.20200508A6.152.470.851.411.621.06
GIFIGulf Island20200508A90.4967.9518.3216.1915.6350.58
GIGBGoldman Sach20200508ETF21.086.355.875.720.480.63
GIGESoFi Gig Eco20200508ETF91.8052.3452.3252.340.000.00
GIGMGigaMedia Lt20200508A185.9382.2076.5074.255.647.98
GIISPDR S&P Glo20200508ETF16.206.425.755.950.670.47
GIIIG-Iii Appare20200508A22.458.230.212.446.715.78
GILGildan Activ20200508A8.465.822.012.292.413.53
GILDGilead Scien20200508A1.831.640.260.871.380.77
GILTGilat Satell20200508A21.638.461.280.957.217.54
GISGeneral Mill20200508A2.991.250.130.671.120.58
GIXGigCapital2,20200508A30.0514.9314.9314.930.000.00
GKOSGlaukos Corp20200508A35.6115.635.204.567.3711.01
GLGlobe Life I20200508A10.513.650.741.561.672.09
GLADGladstone Ca20200508A38.4812.882.573.387.899.48
GLBSGlobus Marit20200508A149.4881.8860.2061.4520.3020.68
GLBYWisdomTree Y20200508ETF90.137.737.737.730.000.00
GLBZGlen Burnie20200508A1878.09400.88400.88400.880.000.00
GLDDGreat Lakes20200508A16.208.380.840.557.447.87
GLDICredit Suiss20200508ETF27.0113.658.6212.67-0.380.96
GLEOGalileo Acqu20200508A76.6230.7645.9545.95-15.24-15.24
GLGTD Holdings,20200508A206.0276.5864.3962.1413.3314.52
GLIB AAGCI Liberty,20200508A15.024.030.570.933.373.11
GLIFAGFiQ Global20200508ETF98.44
GLMDGalmed Pharm20200508A105.2338.6129.8725.323.1313.17
GLNGGolar LNG Lt20200508A20.007.762.751.754.996.00
GLOBGLOBANT S.A.20200508A24.735.823.063.172.752.65
GLOGGASLOG LTD20200508A28.2912.644.375.816.556.81
GLOPGASLOG PARTN20200508A36.8618.823.612.1915.0116.69
GLPGlobal Partn20200508A69.4837.139.259.3511.8227.00
GLPIGaming and L20200508A9.232.621.060.591.002.03
GLREGreenlight C20200508A66.5611.633.413.938.187.73
GLTGlatfelter20200508A36.058.792.972.715.716.09
GLUUGlu Mobile I20200508A11.885.22-0.17-0.104.765.31
GLWCorning Inco20200508A4.852.460.130.132.332.33
GLYCGlycoMimetic20200508A55.6911.46-8.605.6119.445.88
GMGeneral Moto20200508A4.251.810.120.511.681.30
GMANGoldman Sach20200508ETF14.264.694.104.380.590.31
GMBLEsports Ente20200508A133.2550.9134.3137.8012.9013.11
GMDAGamida Cell20200508A198.5969.1252.3752.329.4316.75
GMEGameStop Cor20200508A21.7312.972.073.3210.619.69
GMEDGLOBUS MEDIC20200508A16.014.194.004.550.08-0.35
GMFSPDR S&P Eme20200508ETF27.558.356.886.991.471.37
GMHIGores Metrop20200508A99.640.060.050.050.010.02
GMLPGolar LNG Pa20200508A104.0745.5532.9235.6011.009.95
GMOGeneral Moly20200508A146.2876.0971.1771.225.034.90
GMOMCambria Glob20200508ETF18.037.606.346.000.311.60
GMREGlobal Medic20200508A26.447.821.822.985.574.83
GMSGMS Inc.20200508A21.987.890.573.605.234.29
GNAFMicroSectors20200508ETN9.000.110.620.11-0.510.00
GNCGNC Holdings20200508A54.7141.7626.6633.593.908.08
GNCAGenocea Bios20200508A161.9449.464.0828.2142.2221.34
GNEGENIE ENERGY20200508A51.0915.205.537.589.247.63
GNKGENCO SHIPPI20200508A53.2815.873.482.3811.5813.51
GNLGlobal Net L20200508A17.195.481.772.133.703.35
GNLNGreenlane Ho20200508A163.1846.4131.0012.0616.7334.25
GNMAiShares GNMA20200508ETF6.492.441.992.040.450.40
GNMKGenMark Diag20200508A15.026.582.222.384.254.19
GNOMGlobal X Gen20200508ETF40.5625.2123.1023.740.161.46
GNPXGenprex, Inc20200508A44.6818.0111.2011.686.506.33
GNRSPDR S&P Glo20200508ETF14.953.883.133.440.770.43
GNRCGENERAC HOLD20200508A13.533.220.840.482.362.74
GNSSGenasys Inc.20200508A53.9421.229.9710.8510.4910.36
GNTXGentex Corp20200508A4.274.890.410.824.544.14
GNTYGuaranty Ban20200508A166.4644.0934.8535.378.358.72
GNUSGenius Brand20200508A68.1343.3120.3630.1118.3513.29
GNWGenworth Fin20200508A32.6112.416.365.415.977.01
GOGrocery Outl20200508A19.454.032.152.021.882.01
GOATVanEck Vecto20200508ETF60.0830.0230.0230.020.000.00
GOAUUS Global GO20200508ETF71.4320.248.226.857.8013.29
GOEXGlobal X Gol20200508ETF101.8824.9824.9424.940.030.03
GOGLGolden Ocean20200508A31.9115.287.276.817.998.47
GOGOGogo Inc.20200508A68.4932.7225.1219.247.3213.49
GOLDBarrick Gold20200508A3.692.13-1.170.523.301.61
GOLFAcushnet Hol20200508A15.564.990.692.212.662.77
GOODGladstone Co20200508A32.1511.423.744.044.657.35
GOOGAlphabet Inc20200508A6.731.770.921.090.860.69
GOOG LLAlphabet Inc20200508A6.892.070.731.031.341.03
GOOSCanada Goose20200508A11.355.072.562.042.513.04
GOROGold Resourc20200508A25.459.813.731.195.908.60
GOSSGossamer Bio20200508A53.1811.725.787.235.634.49
GOVTiShares U.S.20200508ETF3.571.241.181.180.060.06
GPAQGordon Point20200508A194.9164.5064.5064.500.000.00
GPCGenuine Part20200508A10.472.581.251.371.311.21
GPIGroup 1 Auto20200508A32.239.833.133.924.725.89
GPKGraphic Pack20200508A7.833.351.681.761.681.59
GPLGreat Panthe20200508A82.8241.3522.0527.2518.9414.19
GPMTGranite Poin20200508A27.9712.055.025.446.866.62
GPNGlobal Payme20200508A6.671.611.521.460.100.15
GPORGulfport Ene20200508A46.3418.873.262.3415.0516.54
GPREGreen Plains20200508A36.9910.830.731.779.489.07
GPRKGEOPARK LIMI20200508A66.8219.283.34-0.7417.5822.14
GPROGoPro, Inc.20200508A29.4313.831.503.2311.0910.60
GPSThe Gap, Inc20200508A12.725.821.991.993.813.83
GPXGP Strategie20200508A84.8370.7535.0448.8738.8822.34
GQREFlexShares G20200508ETF16.714.074.063.650.010.42
GRAW.R. Grace &20200508A12.123.461.301.472.061.99
GRAFGraf Industr20200508A10.855.954.194.191.751.75
GRBKGreen Brick20200508A51.489.463.575.275.844.20
GRCThe Gorman-R20200508A70.3418.019.708.376.359.62
GREKGlobal X MSC20200508ETF58.3213.3912.2711.561.041.84
GRESIQ ARB Globa20200508ETF45.5116.7216.1316.710.590.01
GRIDFirst Trust20200508ETF19.2713.7013.7313.73-0.03-0.03
GRIFGriffin Indu20200508A273.8393.2877.7366.82-5.5425.51
GRILMuscle Maker20200508A215.5171.2360.7356.5211.8714.79
GRINGrindrod Shi20200508A173.3176.0754.3553.6312.1022.32
GRMNGarmin Ltd20200508A6.122.290.840.961.461.33
GRNiPath Series20200508ETN182.6384.7157.8536.820.0047.30
GRNBVanEck Vecto20200508ETF25.519.9710.009.97-0.020.00
GRNQGreenpro Cap20200508A666.55221.71273.54246.08-52.16-24.55
GRNVGreenVision20200508A151.13
GROWUS Global In20200508A123.8631.4911.3818.5011.1412.00
GRPNGroupon, Inc20200508A86.4335.3531.3527.392.487.76
GRTSGritstone On20200508A89.3830.2912.4220.9313.979.38
GRTXGalera Thera20200508A457.82234.36209.39220.995.0613.10
GRUAB Svensk Ek20200508ETN326.68154.66154.66154.660.000.00
GRUBGRUBHUB INC.20200508A8.477.367.217.370.140.00
GRWGGROW GENERAT20200508A76.0522.6711.5914.019.888.67
GSGoldman Sach20200508A3.481.040.200.330.830.70
GSATGlobalstar,20200508A129.5740.4639.7039.390.311.08
GSBGlobalSCAPE,20200508A102.2032.3024.6332.072.460.19
GSBCGreat Southe20200508A83.7522.4711.546.509.5115.96
GSCGS Connect S20200508ETN488.88488.88488.880.000.00
GSEUGoldman Sach20200508ETF30.1311.3711.2210.970.150.41
GSEWGoldman Sach20200508ETF12.884.773.473.701.301.07
GSHDGoosehead In20200508A67.3017.927.4910.989.788.94
GSIEGoldman Sach20200508ETF5.991.721.751.78-0.03-0.06
GSITGSI Technolo20200508A103.2425.55-1.7513.1021.1312.57
GSJYGoldman Sach20200508ETF50.5012.8912.8912.890.000.00
GSKYGreenSky, In20200508A52.3715.005.798.548.776.47
GSLGlobal Ship20200508A159.6457.8041.9431.2215.9526.60
GSLCGoldman Sach20200508ETF2.860.880.640.690.240.19
GSMFerroglobe P20200508A112.2230.8120.1218.908.9611.93
GSMGGlory Star N20200508A806.59353.92343.01344.0813.7010.28
GSPBarclays Ban20200508ETN216.8063.9664.3464.33-0.46-0.37
GSSGolden Star20200508A40.8215.359.8210.695.414.64
GSSCGS ActiveBet20200508ETF24.046.275.846.270.430.00
GSSTGoldman Sach20200508ETF12.453.954.024.02-0.07-0.07
GSUMGridsum Hold20200508A170.3979.9740.8730.4624.2050.03
GSVGold Standar20200508A44.8623.7211.7415.047.688.66
GSYInvesco Ultr20200508ETF2.131.211.161.170.050.05
GTGoodyear Tir20200508A14.226.321.010.844.835.47
GTEGran Tierra20200508A25.7632.5918.0118.0611.9514.60
GTECGreenland Te20200508A636.39130.23176.52172.93-44.46-42.05
GTESGates Indust20200508A31.416.703.183.573.443.13
GTHXG1 Therapeut20200508A40.2119.968.869.4610.6810.58
GTIMGood Times R20200508A576.00241.79232.48219.7414.0722.45
GTIPGoldman Sach20200508ETF11.083.663.643.650.020.01
GTLSChart Indust20200508A41.5218.083.679.804.768.19
GTNGray Televis20200508A20.006.081.491.453.534.63
GTN AAGray Televis20200508A404.85268.84247.31214.5923.4552.30
GTOInvesco Tota20200508ETF56.6016.8513.0414.372.852.47
GTSTriple-S Man20200508A24.915.511.762.673.332.84
GTTGTT Communic20200508A24.3311.141.271.269.429.84
GTXGarrett Moti20200508A49.9114.277.389.095.995.18
GTYGetty Realty20200508A39.3910.384.516.145.594.19
GTYHGTY Technolo20200508A244.7278.7148.7251.6529.9227.45
GUDBSage ESG Int20200508ETF200.8444.1044.1044.100.000.00
GULFWisdomTree20200508ETF194.3161.2746.0846.1615.6015.46
GUNRFlexShares G20200508ETF5.101.540.840.920.660.61
GUREGulf Resourc20200508A275.9564.7021.6315.3142.4549.30
GURUGlobal X Gur20200508ETF69.8816.8815.6515.661.221.22
GUSHDirexion Dai20200508ETF6.922.271.101.191.161.08
GVGoldfield Co20200508A78.3840.3026.2422.003.6818.03
GVAGranite Cons20200508A25.988.473.323.844.294.64
GVALCambria Glob20200508ETF26.137.074.074.293.012.79
GVIiShares Inte20200508ETF11.092.952.532.650.420.30
GVIPGoldman Sach20200508ETF15.775.445.735.45-0.28-0.01
GVPGSE Systems,20200508A176.8768.5754.2554.2714.4014.38
GWBGreat Wester20200508A21.435.191.291.663.873.52
GWGHGWG Holdings20200508A378.05189.06165.14152.991.2735.11
GWREGUIDEWIRE SO20200508A10.892.970.481.222.481.74
GWRSGlobal Water20200508A135.4937.6229.7336.527.121.09
GWWW.W. Grainge20200508A14.683.041.471.511.571.53
GWXSPDR S&P Int20200508ETF23.909.708.438.421.281.29
GXCSPDR S&P Chi20200508ETF21.027.656.126.031.531.62
GXFGlobal X FTS20200508ETF120.9734.4234.4234.420.000.00
GXGGlobal X MSC20200508ETF125.9631.3828.93-8.161.0139.42
GXGXGX Acquisito20200508A73.1616.6016.1416.600.470.00
GXTGGlobal X The20200508ETF148.6950.8850.6450.640.240.24
GYLDArrow Dow Jo20200508ETF198.3584.8887.5166.200.4318.53
GYROGyrodyne, LL20200508A1466.51
HHyatt Hotels20200508A13.914.251.851.412.392.85
HAHawaiian Hol20200508A13.906.411.302.165.104.26
HACKETFMG Prime20200508ETF17.258.836.927.941.900.88
HAEHaemonetics20200508A15.333.461.481.431.252.00
HAFCHanmi Financ20200508A41.0117.765.506.2212.0311.71
HAILSPDR S&P Ken20200508ETF29.418.207.006.761.201.45
HAINHain Celesti20200508A8.326.062.041.894.034.18
HALHalliburton20200508A9.663.761.481.372.292.39
HALLHallmark Fin20200508A118.1559.0829.1037.7519.4121.39
HALOHalozyme The20200508A9.433.100.891.160.801.93
HAPVanEck Vecto20200508ETF37.5111.4010.8110.790.590.61
HAPPHappiness Bi20200508A63.7731.3321.2922.545.738.76
HARPHarpoon Ther20200508A121.6638.5326.1826.9712.3611.73
HASHasbro, Inc.20200508A8.114.190.931.433.272.78
HASIHANNON ARMST20200508A22.477.340.961.536.045.74
HAUZXtrackers In20200508ETF28.0412.8812.8912.880.000.00
HAWXiShares Curr20200508ETF50.0959.7857.1557.212.612.54
HAYNHaynes Inter20200508A51.4211.973.464.408.307.57
HBANHuntington B20200508A11.674.920.180.494.734.44
HBBHamilton Bea20200508A158.3151.7733.5434.0516.9317.97
HBCPHome Bancorp20200508A477.0980.2376.8757.1714.3023.03
HBIHanesbrands,20200508A10.554.301.361.352.932.91
HBIOHarvard Bios20200508A75.4722.2812.6610.447.7711.83
HBMHudbay Miner20200508A39.4217.003.604.8312.8612.13
HBMDHoward Banco20200508A121.3530.7411.9017.2817.8713.51
HBNCHorizon Banc20200508A49.4912.274.033.817.998.49
HBPHuttig Build20200508A648.05179.82201.3068.1334.73111.64
HBTHBT Financia20200508A184.3260.9740.7254.773.956.15
HCAHCA Healthca20200508A8.552.710.970.921.711.77
HCACHennessy Cap20200508A780.53
HCAPHarvest Capi20200508A123.1728.0227.0021.121.626.88
HCATHealth Catal20200508A24.876.783.864.722.312.05
HCCWarrior Met20200508A20.746.271.241.954.914.32
HCCHHL Acquisiti20200508A66.62
HCCIHeritage-Cry20200508A111.4024.8017.4217.905.856.89
HCCOHealthcare M20200508A166.3017.4916.6912.910.004.56
HCFTHunt Compani20200508A175.8939.1330.0629.788.099.36
HCHCHC2 Holdings20200508A53.9423.75-0.567.6116.7316.14
HCIHCI Group, I20200508A78.1530.3119.0617.937.8712.37
HCKTHackett Grou20200508A30.595.39-0.110.315.505.07
HCRHi-Crush Inc20200508A128.0648.4929.0032.3714.6316.30
HCRBHartford Cor20200508ETF12.5124.6624.6624.660.000.00
HCSGHealthcare S20200508A16.267.614.765.980.371.63
HDHome Depot,20200508A2.561.040.430.550.610.48
HDAWXtrackers MS20200508ETF484.3922.1727.9127.84-5.83-5.66
HDEFXtrackers MS20200508ETF43.2113.0312.7612.790.270.24
HDGProShares He20200508ETF57.1813.123.3319.009.83-5.88
HDGEAdvisorShare20200508ETF21.968.458.875.66-0.412.80
HDIVQraft AI-Enh20200508ETF33.8027.2926.1521.530.005.73
HDLBETRACS Month20200508ETN128.1927.6318.4023.549.044.09
HDMVFirst Trust20200508ETF32.2911.4110.4910.490.920.92
HDSHD Supply Ho20200508A10.543.362.262.121.081.23
HDSNHudson Techn20200508A80.3529.9823.1824.215.425.77
HDViShares Core20200508ETF2.151.450.940.790.520.66
HEHawaiian Ele20200508A13.213.140.981.202.151.94
HEARTurtle Beach20200508A26.9619.073.026.4511.7212.64
HEBTHebron Techn20200508A127.1380.4840.5062.737.3117.51
HEDJWisdomTree E20200508ETF2.131.420.901.040.520.38
HEEMiShares Curr20200508ETF27.0013.8013.8713.87-0.07-0.07
HEESH&E Equipmen20200508A41.6012.942.765.729.977.20
HEFAiShares Curr20200508ETF3.901.280.880.730.400.55