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 Avg20191101A7.025.552.482.863.062.69
ETF_AvgVW ETF Avg20191101ETF2.105.284.394.500.890.79
ETN_AvgVW ETN Avg20191101ETN11.648.745.005.623.743.12
AAgilent Tech20191101A3.443.892.222.351.671.54
AAAlcoa Corpor20191101A5.125.051.872.143.182.92
AAAUPerth Mint P20191101ETF7.015.655.655.650.000.00
AADRAdvisorShare20191101ETF75.5438.6031.8431.846.766.76
AALAmerican Air20191101A3.374.681.922.332.772.35
AAMCAltisource A20191101A783.75693.58693.58693.580.000.00
AAMEAtlantic Ame20191101A229.59603.91603.91603.910.000.00
AANAaron's, Inc20191101A8.163.391.761.971.641.43
AAOIApplied Opto20191101A24.0917.542.834.0914.7113.50
AAONAaon Inc20191101A36.4430.3315.4817.5814.8512.76
AAPADVANCE AUTO20191101A7.754.100.951.593.152.51
AAPLApple Inc.20191101A0.810.83-0.110.030.940.80
AATAMERICAN ASS20191101A8.284.080.190.523.893.56
AAUAlmaden Mine20191101A53.6973.5424.6329.1748.9144.37
AAWWAtlas Air Wo20191101A17.6330.5510.166.0020.4024.60
AAXJiShares MSCI20191101ETF2.042.141.291.400.860.76
AAXNAxon Enterpr20191101A10.939.031.181.297.867.74
ABAllianceBern20191101A10.766.814.104.942.711.87
ABBVABBVIE INC.20191101A2.192.730.281.582.451.15
ABCAmerisourceB20191101A6.722.780.650.982.131.80
ABCBAmeris Banco20191101A10.2423.288.0814.4715.208.81
ABEOAbeona Thera20191101A74.1947.7822.2623.9225.5223.86
ABGAsbury Autom20191101A29.3910.925.225.285.715.64
ABIOARCA biophar20191101A225.40137.02119.59119.0417.4317.98
ABMABM Industri20191101A13.657.102.832.894.284.21
ABMDAbiomed Inc20191101A14.167.281.502.365.794.93
ABRArbor Realty20191101A8.097.082.083.965.003.12
ABTAbbott Labor20191101A2.102.120.451.041.681.09
ABUSArbutus Biop20191101A83.6586.7754.0260.9532.7425.82
ACAssociated C20191101A143.6793.5686.2589.457.314.11
ACAArcosa, Inc.20191101A14.017.651.282.436.385.22
ACADAcadia Pharm20191101A11.165.542.222.263.323.28
ACAMAcamar Partn20191101A51.04
ACBAurora Canna20191101A27.8224.2519.4619.734.794.52
ACBIAtlantic Cap20191101A23.8112.861.450.5111.4112.34
ACCAmerican Cam20191101A6.412.612.492.560.120.05
ACCOAcco Brands20191101A11.9711.094.314.796.786.30
ACERAcer Therape20191101A125.1491.6252.4759.6139.1532.01
ACESALPS Clean E20191101ETF13.6939.9132.9532.956.966.96
ACGLArch Capital20191101A4.506.931.892.235.044.70
ACHCAcadia Healt20191101A12.475.200.320.334.884.87
ACHVAchieve Life20191101A168.13105.36100.87101.134.494.23
ACIAAcacia Commu20191101A5.723.401.221.822.181.58
ACIOAptus Collar20191101ETF42.567.8313.617.83-5.790.00
ACIUAC Immune SA20191101A93.5986.9527.4019.9059.5567.04
ACIWACI Worldwid20191101A8.486.420.671.045.755.37
ACLSAxcelis Tech20191101A51.1855.6141.2141.6714.4013.93
ACMAecom20191101A4.824.908.879.16-3.97-4.26
ACMRACM Research20191101A51.2824.833.296.5021.5418.33
ACNAccenture PL20191101A2.933.431.341.422.082.01
ACNBACNB Corp20191101A150.4590.6478.7375.6711.9214.97
ACORAcorda Thera20191101A51.1940.129.6715.0230.4525.09
ACREAres Commerc20191101A11.219.067.906.801.162.26
ACRSAclaris Ther20191101A69.7946.1911.2912.8134.9033.38
ACRXAcelRx Pharm20191101A48.8840.1326.4526.9113.6813.22
ACSGXtrackers MS20191101ETF29.13
ACSIAmerican Cus20191101ETF7.3510.6811.8111.13-1.12-0.45
ACSTAcasti Pharm20191101A69.0256.9033.0828.5923.8228.38
ACTAdvisorShare20191101ETF32.8914.4813.5313.530.960.96
ACTGAcacia Resea20191101A73.1562.7514.468.8048.2953.95
ACTTAct II Globa20191101A50.5636.2036.2036.200.000.00
ACUAcme United20191101A193.08312.2645.2347.93267.03264.33
ACWFiShares Edge20191101ETF21.527.684.514.343.163.33
ACWIiShares MSCI20191101ETF1.331.060.640.690.410.36
ACWViShares Edge20191101ETF3.563.183.252.97-0.070.21
ACWXiShares MSCI20191101ETF2.131.601.131.220.470.38
ACYAeroCentury20191101A883.530.000.000.000.000.00
ADBEAdobe Inc.20191101A3.321.961.420.550.541.41
ADCAgree Realty20191101A8.864.382.432.531.951.84
ADESAdvanced Emi20191101A34.9220.444.005.4916.4514.95
ADIAnalog Devic20191101A3.442.37-0.050.122.422.25
ADILAdial Pharma20191101A378.81234.03229.60231.934.432.10
ADMArcher Danie20191101A2.853.321.081.352.251.98
ADMAADMA Biologi20191101A29.7424.778.967.0215.8117.75
ADMPAdamis Pharm20191101A56.67106.9046.4057.5860.5149.33
ADMSAdamas Pharm20191101A33.1926.921.786.6225.1420.30
ADNTAdient plc O20191101A14.347.853.303.434.554.42
ADPAutomatic Da20191101A3.283.061.301.531.761.53
ADPTAdaptive Bio20191101A61.0427.5811.7812.3015.8015.28
ADREInvesco BLDR20191101ETF28.5019.9119.0719.190.840.72
ADROAduro Biotec20191101A98.3085.8251.4154.1834.4031.64
ADSAlliance Dat20191101A7.274.480.811.803.672.68
ADSKAutodesk Inc20191101A5.542.590.641.031.951.56
ADSWAdvanced Dis20191101A3.092.691.431.531.261.15
ADTADT Inc.20191101A13.529.723.463.516.286.19
ADTNAdtran Inc20191101A25.5734.129.2115.8324.9118.29
ADUSAddus HomeCa20191101A28.6916.376.827.189.559.19
ADVMAdverum Biot20191101A23.3415.608.637.576.978.03
ADXSAdvaxis, Inc20191101A71.5287.8562.8566.3625.0021.50
AEAdams Resour20191101A298.30118.40109.09115.069.323.34
AEEAmeren Corpo20191101A3.722.211.441.510.770.71
AEGNAegion Corp20191101A31.9728.5629.0230.03-0.46-1.48
AEHRAehr Test Sy20191101A129.4861.4256.1256.135.315.29
AEISAdvanced Ene20191101A18.328.652.913.315.745.35
AELAmerican Equ20191101A11.355.051.932.113.112.93
AEMAgnico Eagle20191101A4.644.880.430.534.454.36
AEMDAETHLON MEDI20191101A684.25314.64277.60277.0537.0437.59
AEOAmerican Eag20191101A6.905.753.073.252.682.49
AEPAmerican Ele20191101A3.234.372.442.341.932.03
AERAercap Holdi20191101A7.113.501.211.432.292.06
AERIAerie Pharma20191101A15.2411.460.826.8410.654.63
AESAES Corporat20191101A5.8232.4330.1830.292.302.17
AESEAllied Espor20191101A289.07235.73231.58234.204.161.54
AEYADDvantage T20191101A145.61125.39106.41106.4118.9818.98
AEYEAudioEye, In20191101A501.61387.77223.08217.26164.68170.50
AEZSAeterna Zent20191101A162.02233.15128.39154.94104.7678.20
AFCAllied Capit20191101A54.9116.6111.9812.014.634.60
AFGAmerican Fin20191101A7.235.523.383.542.131.97
AFHAtlas Financ20191101A179.34135.24130.65129.114.596.13
AFIArmstrong Fl20191101A32.2918.9010.7511.218.157.69
AFIFAnfield Univ20191101ETF53.4220.0520.0520.050.000.00
AFINAmerican Fin20191101A16.0010.604.385.236.225.37
AFKVanEck Vecto20191101ETF26.1033.9235.6327.08-1.716.84
AFLAflac Inc.20191101A2.052.680.790.931.891.75
AFMDAffimed N.V.20191101A44.5331.531.083.9530.4527.57
AFTYPacer CSOP F20191101ETF25.8169.0113.7217.8055.2951.21
AFYAAfya Limited20191101A78.8938.3824.0825.1614.3013.22
AGFIRST MAJEST20191101A9.338.612.833.595.775.02
AGBAAGBA Acquisi20191101A32.94
AGCOAGCO Corpora20191101A7.947.142.233.914.913.23
AGEAgeX Therape20191101A190.46119.8798.7099.4421.1820.44
AGENAgenus Inc.20191101A36.9627.746.387.9921.3319.69
AGFSAgroFresh So20191101A85.6952.7518.4218.7334.3334.02
AGGiShares Core20191101ETF0.890.920.490.510.430.41
AGGPIQ Enhanced20191101ETF10.806.265.395.370.870.89
AGGYWisdomTree Y20191101ETF6.804.424.424.250.010.17
AGIAlamos Gold20191101A18.5815.326.416.698.908.61
AGIOAgios Pharma20191101A19.5910.30-1.711.7512.018.55
AGLEAeglea BioTh20191101A84.0640.3119.5121.1220.7919.18
AGMFederal Agri20191101A53.4016.778.789.367.997.42
AGMAFederal Agri20191101A293.74
AGMHAGM Group Ho20191101A308.50308.20194.10197.62114.10110.58
AGNAllergan plc20191101A2.363.012.322.480.700.54
AGNCAGNC Investm20191101A5.926.012.512.663.503.35
AGNDWisdomTree T20191101ETF44.1223.5723.5723.570.000.00
AGOAssured Guar20191101A5.732.931.600.561.332.37
AGRAvangrid, In20191101A8.174.442.022.142.422.30
AGROADECOAGRO S.20191101A27.6717.7813.1713.934.613.88
AGRXAgile Therap20191101A80.9572.4148.5753.4823.8518.93
AGSPlayAGS, Inc20191101A28.4213.633.632.2010.0011.47
AGTiShares MSCI20191101ETF75.1932.4219.8612.1212.5620.30
AGTCApplied Gene20191101A156.99136.1488.3999.9247.7636.22
AGXArgan, Inc20191101A26.0217.996.1816.3911.811.60
AGYSAgilysys, In20191101A25.588.965.214.453.764.51
AGZiShares Agen20191101ETF3.141.921.831.850.090.07
AGZDWisdomTree T20191101ETF49.1639.3919.7938.0019.601.39
AHCA.H. Belo Co20191101A143.90107.04103.58104.353.462.70
AHHArmada Hoffl20191101A14.927.602.602.885.004.73
AHPIAllied Healt20191101A87.3480.1480.1480.140.000.00
AHTAshford Hosp20191101A36.3525.4213.8914.5211.5210.88
AIArlington As20191101A17.3814.8911.3711.543.523.35
AIAiShares Asia20191101ETF14.568.837.997.790.841.04
AIEQAI Powered E20191101ETF21.4014.8113.1313.311.681.50
AIGAmerican Int20191101A4.143.99-1.232.025.211.97
AIHSSenmiao Tech20191101A255.63303.47242.99242.9860.4760.49
AIIQAI Powered I20191101ETF70.14130.55134.72130.55-4.170.00
AIMAIM ImmunoTe20191101A138.78149.37124.51129.8424.8519.53
AIMCAltra Indust20191101A13.788.902.533.266.375.64
AIMTAimmune Ther20191101A16.939.714.253.915.455.79
AINAlbany Inter20191101A18.999.793.683.626.116.17
AINCAshford Inc.20191101A220.0497.2442.2754.1354.9743.11
AINVApollo Inves20191101A7.867.602.572.215.025.39
AIQGlobal X Fut20191101ETF46.8430.7125.7825.784.934.93
AIRAAR Corp.20191101A19.0112.218.478.413.753.80
AIRGAirgain, Inc20191101A95.4550.6035.2837.4515.3213.15
AIRIAir Industri20191101A372.40109.27109.27109.270.000.00
AIRRFirst Trust20191101ETF15.978.2512.568.17-4.310.08
AIRTAir T Inc20191101A1372.6322.3722.3722.370.000.00
AITApplied Indu20191101A19.047.452.913.994.553.46
AIVApartment In20191101A7.233.831.301.272.522.55
AIZAssurant, In20191101A6.522.440.820.891.621.55
AJGArthur J. Ga20191101A4.692.541.712.170.830.37
AJRDAerojet Rock20191101A12.467.564.534.513.023.04
AJXGreat Ajax C20191101A14.9515.204.094.6911.1110.54
AKAMAkamai Techn20191101A3.724.740.190.274.564.47
AKBAAkebia Thera20191101A34.2923.0010.0910.6212.9012.38
AKCAAkcea Therap20191101A50.0821.669.198.2412.4713.41
AKERAkers Biosci20191101A214.06197.38167.39168.1029.9929.29
AKGAsanko Gold20191101A44.0368.9527.0728.6541.8840.30
AKRAcadia Realt20191101A6.213.651.952.041.701.61
AKROAkero Therap20191101A258.3496.3463.4861.7332.8634.61
AKRXAkorn, Inc.20191101A20.2636.6415.6116.9721.0419.77
AKTSAKOUSTIS TEC20191101A26.6621.897.656.9114.2414.98
ALAir Lease Co20191101A8.854.171.080.963.093.22
ALACAlberton Acq20191101A39.94
ALBAlbemarle Co20191101A5.472.940.310.452.632.49
ALBOAlbireo Phar20191101A106.5250.4412.2613.2038.1837.24
ALCAlcon Inc. O20191101A4.722.851.261.271.591.58
ALCOAlico Inc20191101A100.9866.9165.9465.840.961.07
ALDXAldeyra Ther20191101A48.7625.891.914.8623.9821.06
ALEALLETE, Inc.20191101A9.375.022.332.462.692.56
ALECAlector, Inc20191101A75.2646.2222.9625.3223.2720.91
ALEXAlexander &20191101A14.999.695.245.474.454.23
ALFAAlphaClone A20191101ETF23.9916.3916.4116.36-0.020.03
ALGAlamo Group,20191101A32.2412.165.726.806.445.35
ALGNAlign Techno20191101A8.885.802.082.653.713.15
ALGRAllegro Merg20191101A47.0558.970.000.0058.9758.97
ALGTAllegiant Tr20191101A22.5413.648.118.325.535.32
ALIMAlimera Scie20191101A93.0689.5892.4990.54-2.91-0.96
ALJJALJ Regional20191101A219.30105.5430.4530.4575.0975.09
ALKAlaska Air G20191101A5.923.552.012.031.541.52
ALKSAlkermes Inc20191101A11.4515.361.632.5913.7312.77
ALLThe Allstate20191101A3.331.65-0.100.291.751.35
ALLEAllegion Pub20191101A6.144.742.112.152.632.59
ALLKAllakos Inc.20191101A48.7219.8911.3411.858.548.04
ALLOAllogene The20191101A47.2817.249.9010.987.346.26
ALLTAllot Ltd. O20191101A42.6533.0713.1113.8919.9619.18
ALLYAlly Financi20191101A3.382.810.911.021.901.79
ALNAAllena Pharm20191101A82.0899.1938.7144.8360.4854.36
ALNYAlnylam Phar20191101A15.518.103.264.274.853.83
ALOAlio Gold In20191101A173.63229.59192.92209.6336.6819.97
ALOTAstroNova, I20191101A130.5167.4642.9551.1024.5116.36
ALPNAlpine Immun20191101A593.02561.77304.34278.16257.44283.62
ALRMAlarm.com Ho20191101A20.988.281.471.646.816.63
ALRNAileron Ther20191101A173.54122.6386.7978.7135.8443.92
ALRSAlerus Finan20191101A37.0111.1012.6212.62-1.53-1.53
ALSKAlaska Commu20191101A132.06150.77141.71142.229.058.55
ALSNALLISON TRAN20191101A5.443.21-0.240.413.442.80
ALTAltimmune, I20191101A70.1186.2845.4423.3240.8462.96
ALTMAltus Midstr20191101A71.3130.8414.7115.1716.1315.67
ALTRAltair Engin20191101A20.5528.808.688.8720.1219.93
ALTSProShares Mo20191101ETF36.640.180.180.180.000.00
ALTYGlobal X Sup20191101ETF34.94534.8779.9379.94454.94454.93
ALVAutoliv, Inc20191101A10.244.011.401.782.612.23
ALXAlexander's20191101A69.4330.2220.3423.7310.146.76
ALXNAlexion Phar20191101A5.654.44-0.90-0.165.334.59
ALYAAlithya Grou20191101A217.62135.95133.83133.832.122.12
AMAntero Midst20191101A15.2912.613.485.409.137.21
AMAGAMAG Pharmac20191101A30.3318.933.481.5215.4617.41
AMALAmalgamated20191101A30.3315.256.858.488.406.76
AMATApplied Mate20191101A2.163.890.311.093.602.81
AMBAAmbarella, I20191101A12.8022.535.428.0217.1114.51
AMBCAmbac Financ20191101A13.388.082.362.835.725.25
AMCAMC ENTERTAI20191101A10.8810.234.935.515.304.73
AMCAiShares Russ20191101ETF15.6113.5513.5513.550.000.00
AMCIAMCI Acquisi20191101A19.9219.5319.5319.530.000.00
AMCRAmcor plc Or20191101A10.337.204.825.152.382.05
AMCXAMC Networks20191101A11.377.024.893.832.123.19
AMDAdvanced Mic20191101A2.882.891.341.251.561.64
AMEAmetek, Inc.20191101A5.717.005.775.241.241.76
AMEDAmedisys Inc20191101A24.6321.7212.6912.109.039.63
AMEHApollo Medic20191101A70.1330.498.479.0122.0321.48
AMGAffiliated M20191101A9.184.842.332.632.502.21
AMGNAmgen Inc20191101A2.911.980.480.721.501.26
AMHAMERICAN HOM20191101A3.972.671.081.211.551.43
AMJJP Morgan Al20191101ETN4.8316.948.978.878.148.22
AMKAssetMark Fi20191101A142.4264.1048.2548.7215.8515.38
AMKRAmkor Techno20191101A8.697.943.053.434.894.51
AMLPAlerian MLP20191101ETF11.648.806.366.772.432.03
AMNAMN Healthca20191101A41.0438.377.8711.6130.5026.76
AMNBAmerican Nat20191101A89.5937.7318.7521.3718.9816.36
AMOMQraft AI-Enh20191101ETF27.224.504.504.500.000.00
AMOTAllied Motio20191101A127.7898.3970.7579.5827.6418.81
AMPAmeriprise F20191101A5.792.460.620.741.841.71
AMPEAmpio Pharma20191101A93.25111.8090.5389.9221.2721.89
AMPHAmphastar Ph20191101A19.409.943.724.316.225.63
AMPYAmplify Ener20191101A38.5922.506.766.7915.7415.72
AMRBAmerican Riv20191101A151.56126.61126.49126.490.120.12
AMRCAmeresco, In20191101A28.3216.610.877.8115.748.80
AMRHAmeri Holdin20191101A147.71155.97122.95125.2933.0230.68
AMRKA-Mark Preci20191101A409.95286.9580.2577.86206.69209.09
AMRSAmyris Inc.20191101A41.2725.814.093.2921.7222.53
AMRXAmneal Pharm20191101A31.3425.056.486.5618.5718.41
AMSAmerican Sha20191101A291.66178.64187.53187.53-8.89-8.89
AMSCAmerican Sup20191101A49.3427.519.2510.9018.2516.61
AMSFAMERISAFE, I20191101A51.2120.8710.0012.9510.887.92
AMSWAAmerican Sof20191101A27.6121.032.322.8918.7118.14
AMTAmerican Tow20191101A5.192.610.851.061.761.56
AMTBAmerant Banc20191101A90.9439.9622.8224.1817.1315.78
AMTBBAmerant Banc20191101A421.34124.90-197.08-197.08321.97321.97
AMTDTD Ameritrad20191101A3.072.770.280.132.482.64
AMTXAemetis, Inc20191101A202.03137.78119.04119.0418.7418.74
AMUETRACS Aleri20191101ETN19.517.867.307.540.560.32
AMUBETRACS Aleri20191101ETN53.40
AMWDAmerican Woo20191101A28.5211.874.725.487.156.39
AMZAInfraCap MLP20191101ETF22.4223.5112.6713.0110.8310.50
AMZNAmazon.Com I20191101A2.901.881.361.250.520.63
ANAutoNation,20191101A11.333.691.351.302.332.38
ANABAnaptysBio,20191101A36.2120.643.293.6817.3516.96
ANATAmerican Nat20191101A85.2341.2719.3217.1821.9524.09
ANDAAndina Acqui20191101A31.259.989.989.980.000.00
ANDEAndersons In20191101A28.5230.3223.7325.046.595.28
ANETArista Netwo20191101A11.2711.858.8710.302.991.55
ANFAbercrombie20191101A7.157.284.374.422.912.86
ANGIANGI Homeser20191101A17.408.894.503.354.365.52
ANGLVanEck Vecto20191101ETF4.6310.8010.5310.610.270.19
ANGOAngioDynamic20191101A19.2410.495.176.315.324.19
ANHAnworth Mort20191101A29.5726.1219.7719.836.296.23
ANIKAnika Therap20191101A24.109.202.532.126.667.07
ANIPANI Pharmace20191101A21.5612.493.503.788.998.71
ANIXAnixa Biosci20191101A92.84106.1371.4471.5434.6934.59
ANSSAnsys Inc20191101A9.364.992.092.462.912.54
ANTMANTHEM, INC.20191101A5.323.110.440.702.682.42
ANYSphere 3D Co20191101A301.77433.17335.42335.4297.7697.76
AOAiShares Core20191101ETF5.763.943.923.400.020.53
AOBCAmerican Out20191101A14.8919.6210.5011.429.128.21
AOKiShares Core20191101ETF10.698.667.756.330.912.33
AOMiShares Core20191101ETF10.106.818.658.51-1.83-1.69
AONAon plc Clas20191101A6.393.341.341.562.001.78
AORiShares Core20191101ETF6.712.961.981.970.970.99
AOSA.O. Smith C20191101A3.933.951.730.842.223.12
AOSLAlpha and Om20191101A32.7842.403.254.5339.1537.86
APAmpco-Pittsb20191101A103.0999.1380.7581.3318.3817.80
APAApache Corpo20191101A4.834.962.181.782.783.19
APAMARTISAN PART20191101A12.726.503.432.913.073.59
APDAir Products20191101A6.013.321.581.701.741.62
APDNApplied DNA20191101A476.56179.08170.52168.888.5610.20
APEIAmerican Pub20191101A20.3413.320.210.5513.1012.77
APENApollo Endos20191101A798.071014.07364.73377.98649.34636.09
APEXApex Global20191101A534.17324.42331.99331.99-7.57-7.57
APHAmphenol Cor20191101A3.902.29-0.41-0.382.702.68
APHAAphria Inc.20191101A19.9319.0410.9211.188.127.85
APLEApple Hospit20191101A6.174.851.121.873.732.98
APLSApellis Phar20191101A24.8123.566.178.5317.3915.03
APLTApplied Ther20191101A634.6895.7071.6575.7624.0519.94
APMAptorum Grou20191101A28.70204.0115.2515.25188.75188.75
APOApollo Globa20191101A6.825.412.492.662.922.76
APOGApogee Enter20191101A26.6911.326.847.484.483.84
APPFAppFolio, In20191101A44.4217.859.319.938.147.72
APPNAppian Corpo20191101A26.7117.57-2.97-1.6020.5419.16
APPSDigital Turb20191101A16.9815.819.4710.346.345.47
APREAprea Therap20191101A215.9563.8331.3537.5932.4826.24
APRNBlue Apron H20191101A47.6291.6272.6872.1618.9419.46
APTAlpha Pro Te20191101A130.47284.19-136.95-136.95421.14421.14
APTOAptose Biosc20191101A60.4650.6527.3827.9523.2622.69
APTSPreferred Ap20191101A13.929.277.217.342.061.93
APTVAptiv PLC20191101A5.413.572.272.301.301.27
APTXAptinyx Inc.20191101A152.6180.7566.3461.7914.4118.96
APVOAptevo Thera20191101A110.5585.5375.5675.119.9710.43
APWCAsia Pacific20191101A294.32301.08141.02220.37160.0680.70
APYApergy Corpo20191101A19.378.261.872.676.395.60
APYXApyx Medical20191101A78.6677.0451.2940.6725.7536.37
AQBAquaBounty T20191101A141.1676.4719.6736.5856.8039.89
AQMSAqua Metals,20191101A82.1952.1231.7332.5120.3919.61
AQNAlgonquin Po20191101A7.426.093.184.072.912.00
AQSTAquestive Th20191101A127.55115.12101.33104.4613.7910.66
AQUAEvoqua Water20191101A15.918.664.254.494.414.18
ARANTERO RESOU20191101A37.5630.5310.6513.4019.8717.11
ARAAmerican Ren20191101A48.4735.1914.3917.8220.8017.37
ARAVAravive, Inc20191101A278.05301.87298.71303.693.16-1.82
ARAYAccuray Inco20191101A41.0957.6558.6961.59-1.04-3.94
ARCARC Document20191101A113.1650.2560.2351.46-9.98-1.21
ARCBArcBest Corp20191101A67.2159.5641.8342.7817.7316.78
ARCCAres Capital20191101A5.678.503.574.224.954.31
ARCEArco Platfor20191101A75.4134.3520.5821.5613.7712.79
ARCHArch Coal, I20191101A24.9318.238.098.5710.149.66
ARCMArrow Reserv20191101ETF16.447.997.997.990.000.00
ARCOARCOS DORADO20191101A19.8315.498.708.686.796.82
ARCTArcturus The20191101A73.9640.9510.5918.4430.3622.51
ARDArdagh Group20191101A50.5911.09-2.96-0.9814.0512.07
ARDSAridis Pharm20191101A1150.84745.77750.18745.77-4.420.00
ARDXArdelyx, Inc20191101A51.6436.8211.0210.2725.8026.55
AREAlexandria R20191101A7.792.540.110.902.431.64
ARECAMERICAN RES20191101A281.00249.95337.61337.35-87.66-87.40
ARESAres Managem20191101A19.3910.446.197.014.253.43
ARGOArgo Group I20191101A32.1014.056.037.478.026.58
ARGTGlobal X MSC20191101ETF20.8820.4118.2818.422.242.10
ARIAPOLLO COMME20191101A5.594.792.042.032.752.75
ARKFARK Fintech20191101ETF30.3722.9323.2723.27-0.33-0.33
ARKGARK Genomic20191101ETF16.4811.139.219.191.921.94
ARKKARK Innovati20191101ETF7.896.934.304.402.632.54
ARKQARK Autonomo20191101ETF30.0810.7610.9410.75-0.180.02
ARKRArk Restaura20191101A235.71186.56169.58169.5816.9816.98
ARKWARK Next Gen20191101ETF7.164.023.704.130.32-0.11
ARLAmerican Rea20191101A706.24144.0626.15157.27117.91-13.21
ARLOArlo Technol20191101A31.6622.0111.3014.1210.717.89
ARLPAlliance Res20191101A22.5916.428.708.387.718.06
ARMKARAMARK20191101A4.782.982.220.660.712.32
ARMPArmata Pharm20191101A151.38109.35120.63120.58-11.28-11.22
ARNAArena Pharma20191101A19.308.651.321.277.337.38
ARNCArconic Corp20191101A3.853.513.303.080.210.43
AROCArchrock Inc20191101A11.2110.495.175.945.324.55
AROWArrow Financ20191101A58.8621.2615.3916.565.874.70
ARPOAerpio Pharm20191101A204.33194.63209.68162.56-15.0532.07
ARRARMOUR Resid20191101A7.386.992.603.764.393.24
ARTLArtelo Biosc20191101A499.37633.27499.00499.00134.27134.27
ARTNAArtesian Res20191101A79.7441.7139.3140.152.401.56
ARTWArts-Way Man20191101A354.93214.71197.38197.3817.3317.33
ARVNArvinas, Inc20191101A60.5232.5713.1312.9419.4419.63
ARWArrow Electr20191101A10.124.471.771.642.702.83
ARWRArrowhead Re20191101A11.847.912.633.205.284.71
ARYAARYA Science20191101A48.5819.4719.4719.470.000.00
ASBAssociated B20191101A5.216.333.385.092.951.25
ASCARDMORE SHIP20191101A34.2913.817.428.256.385.55
ASEAGlobal X FTS20191101ETF111.8523.89-14.7214.9838.618.91
ASETFlexShares R20191101ETF36.5434.1634.1634.160.000.00
ASFIAsta Funding20191101A205.781753.51-161.68-161.681915.191915.19
ASGNASGN Incorpo20191101A12.806.234.323.201.913.03
ASHAshland Glob20191101A7.405.304.494.060.811.24
ASHRXtrackers Ha20191101ETF3.522.450.971.421.451.02
ASHSXtrackers Ha20191101ETF15.4816.3812.7512.963.643.42
ASHXXtrackers MS20191101ETF81.024.944.944.940.000.00
ASIXAdvanSix Inc20191101A45.2433.487.427.5226.0625.96
ASMAvino Silver20191101A151.01137.6757.3456.9480.3280.73
ASMBAssembly Bio20191101A44.4322.124.608.1317.5213.99
ASNAAscena Retai20191101A37.4354.7425.8731.1528.8723.59
ASPNAspen Aeroge20191101A115.5468.7455.1158.2613.6310.47
ASPSAltisource P20191101A45.2425.889.169.4016.7216.48
ASPUASPEN GROUP,20191101A116.6348.6526.0826.4122.5722.24
ASRTAssertio The20191101A29.7335.95-0.8920.9936.8915.15
ASRVAmeriServ Fi20191101A79.3639.9036.0236.023.883.88
ASTCAstrotech Co20191101A434.54213.38156.21156.2157.1757.17
ASTEAstec Indust20191101A28.6311.886.105.635.776.25
ASURAsure Softwa20191101A33.1835.2135.4837.22-0.28-2.02
ASYSAmtech Syste20191101A47.0421.938.736.6313.2015.30
ATAtlantic Pow20191101A42.8439.2322.7621.0616.4718.17
ATECAlphatec Hol20191101A36.3630.3019.1319.2311.1811.07
ATENA10 NETWORKS20191101A16.4416.4114.6115.201.801.25
ATESTCTest Symbol20191101A31.5616.0215.9915.960.030.06
ATESTGTEST SYMBOL20191101A27.1014.4814.4214.450.060.03
ATEXAnterix Inc.20191101A38.8224.0115.6515.918.358.10
ATGEAdtalem Glob20191101A8.903.641.842.231.801.41
ATHAthene Holdi20191101A4.043.100.420.922.682.19
ATHXAthersys, In20191101A83.0866.5239.9646.9626.7919.79
ATIAllegheny Te20191101A9.328.997.767.001.231.99
ATIFATIF Holding20191101A415.04274.20189.15197.8285.0576.39
ATKRAtkore Inter20191101A14.895.591.612.033.993.56
ATLCAtlanticus H20191101A174.81110.21107.15103.803.056.40
ATLOAMES Nationa20191101A254.19118.00110.40111.497.606.52
ATMPiPath Select20191101ETF16.7723.1422.5422.250.590.89
ATNIATN Internat20191101A60.0631.296.065.5325.2225.76
ATNMActinium Pha20191101A60.9261.8237.5243.7524.2918.06
ATNXAthenex, Inc20191101A27.0019.434.683.7714.7515.66
ATOAtmos Energy20191101A4.952.601.881.220.711.37
ATOMAtomera Inco20191101A158.2690.6670.7764.5719.9026.09
ATOSAtossa Thera20191101A138.72104.8458.8457.5846.0047.25
ATRAptarGroup,20191101A20.8211.144.434.916.726.23
ATRAAtara Biothe20191101A30.1613.641.654.3311.989.31
ATRCAtriCure, In20191101A21.0014.493.264.2511.2310.24
ATROAstronics Co20191101A24.3118.215.175.6813.0412.53
ATRSAntares Phar20191101A30.3434.3220.0421.3714.2812.94
ATSGAir Transpor20191101A18.637.570.932.156.645.43
ATTOAtento S.A.20191101A100.2467.2651.6851.9515.5915.31
ATUSAltice USA,20191101A3.663.531.662.151.871.38
ATVIActivision B20191101A2.743.041.161.341.881.70
ATXIAvenue Thera20191101A354.77207.94154.16176.6753.7731.27
AUBAtlantic Uni20191101A13.9019.487.6813.9811.805.50
AUBNAuburn Natio20191101A609.41267.68275.49275.49-7.81-7.81
AUDCAudioCodes L20191101A27.9621.241.463.1219.7918.12
AUGAuryn Resour20191101A95.0377.5431.4130.9246.1346.62
AUMNGolden Miner20191101A138.6474.7135.5335.7139.1839.01
AUPHAurinia Phar20191101A27.8120.13-1.401.8521.5618.30
AUSFGlobal X Ada20191101ETF25.625.675.685.62-0.010.04
AUTOAutoWeb, Inc20191101A270.37133.02146.07149.48-13.05-16.47
AUYYamana Gold,20191101A27.9324.3113.2615.1311.059.17
AVAAvista Corpo20191101A11.986.653.794.192.862.46
AVAVAeroVironmen20191101A26.0712.052.803.669.258.39
AVBAvalonBay Co20191101A5.932.64-0.710.113.352.53
AVCOAvalon Globo20191101A93.9574.7673.4373.601.331.16
AVDAmerican Van20191101A28.3514.829.5210.255.314.58
AVDEAvantis Inte20191101ETF66.58251.30256.59237.38-5.2913.91
AVDVAvantis Inte20191101ETF7.855.143.503.221.641.93
AVEMAvantis Emer20191101ETF27.6013.3913.3913.390.000.00
AVEOAVEO Pharmac20191101A56.6677.1768.4169.168.778.01
AVGOBroadcom Inc20191101A4.782.982.932.550.050.43
AVGRAvinger, Inc20191101A131.93101.1470.3972.4230.7628.73
AVIDAvid Technol20191101A26.2128.353.777.6224.5820.73
AVLRAvalara, Inc20191101A18.558.643.445.135.203.51
AVNSAvanos Medic20191101A19.399.644.854.894.794.75
AVNWAviat Networ20191101A188.51100.5685.1383.3315.4217.22
AVROAVROBIO, Inc20191101A95.2734.8515.6916.3519.1618.50
AVTAvnet, Inc.20191101A8.372.702.602.810.10-0.11
AVTRAvantor, Inc20191101A10.8615.9712.7613.453.422.55
AVUSAvantis U.S.20191101ETF14.3511.8811.4911.510.390.37
AVUVAvantis U.S.20191101ETF122.1813.2911.2311.582.061.70
AVXLAnavex Life20191101A53.61105.09-15.77-15.29120.86120.38
AVYAvery Dennis20191101A7.554.110.341.383.772.73
AVYAAvaya Holdin20191101A10.638.993.433.315.555.68
AWIArmstrong Wo20191101A8.323.960.291.483.662.48
AWKAmerican Wat20191101A4.262.561.461.751.100.81
AWRAmerican Sta20191101A10.947.360.532.706.824.66
AWREAware Inc20191101A126.69104.9671.2063.3733.7641.59
AWTMAware Ultra-20191101ETF10.422.232.232.230.000.00
AWXAvalon Holdi20191101A311.2557.0039.9953.6417.013.36
AXAxos Financi20191101A12.099.205.196.154.013.04
AXASAbraxas Petr20191101A30.4137.5510.2111.1027.3626.45
AXDXAccelerate D20191101A43.2131.7113.8317.6817.8814.03
AXEAnixter Inte20191101A7.213.522.012.001.511.52
AXGNAxogen, Inc.20191101A27.3913.380.621.6012.7611.78
AXGTAxovant Gene20191101A120.2082.9924.0527.5558.9455.44
AXJLWisdomTree A20191101ETF24.6819.2819.2819.280.000.00
AXLAmerican Axl20191101A14.5516.956.756.4510.2210.51
AXLAAxcella Heal20191101A902.65542.04542.04542.040.000.00
AXNXAxonics Modu20191101A33.1156.9812.6115.2944.3641.69
AXPAmerican Exp20191101A2.211.440.060.041.381.41
AXRAMREP Corpor20191101A433.38206.38206.38206.380.000.00
AXSAxis Capital20191101A8.192.530.280.292.252.24
AXSMAxsome Thera20191101A31.1817.321.723.9215.6013.40
AXTAAxalta Coati20191101A3.865.654.004.161.651.50
AXTIAXT Inc20191101A42.6932.9912.7115.4420.2817.56
AXUAlexco Resou20191101A54.9346.1518.6017.1827.5828.98
AYAtlantica Yi20191101A8.774.830.951.103.883.73
AYIAcuity Brand20191101A18.298.515.035.393.483.11
AYTUAytu BioScie20191101A198.87147.7098.8297.3748.8950.33
AYXAlteryx, Inc20191101A19.2014.3621.5614.45-7.21-0.09
AZOAutoZone, In20191101A15.027.843.493.994.013.28
AZPNAspen Techno20191101A12.878.474.305.184.173.29
AZREAzure Power20191101A143.9588.0187.4387.430.580.58
AZRXAzurRx BioPh20191101A189.87133.3282.3488.1350.9845.19
AZZAZZ Inc.20191101A22.888.751.031.177.727.58
BBarnes Group20191101A13.095.381.171.514.213.87
BABoeing Compa20191101A2.882.240.131.222.111.02
BABInvesco Taxa20191101ETF5.083.463.273.240.190.22
BACBank of Amer20191101A3.162.811.921.680.901.13
BAHBooz Allen H20191101A7.135.40-1.05-0.966.456.37
BALiPath Series20191101ETN45.0218.1922.2023.32-4.01-5.13
BAMBrookfield A20191101A2.101.851.581.160.270.68
BANCBanc of Cali20191101A13.047.584.284.113.303.47
BANDBandwidth In20191101A44.8011.386.566.534.834.86
BANFBancfirst Co20191101A52.3512.398.739.183.663.21
BANRBanner Corp.20191101A15.117.912.693.015.224.90
BANXStoneCastle20191101A71.5935.7536.4836.48-0.73-0.73
BAPCredicorp LT20191101A14.967.782.403.615.384.17
BAPRInnovator S&20191101ETF38.5018.828.2511.7310.587.09
BASIBioanalytica20191101A118.26137.93126.63121.3111.3016.62
BATRALiberty Medi20191101A33.1817.489.4310.578.056.90
BATRKLiberty Medi20191101A26.5719.378.868.7110.5110.66
BATTAmplify Adva20191101ETF19.8221.6031.9730.59-10.37-8.99
BAUGInnovator S&20191101ETF36.4730.4330.4330.430.000.00
BAXBaxter Inter20191101A2.522.981.821.841.161.15
BBBlackBerry L20191101A18.4214.637.138.757.505.88
BBAXJPMorgan Bet20191101ETF10.377.968.237.95-0.270.01
BBBYBed Bath & B20191101A7.479.591.652.007.947.59
BBCVirtus LifeS20191101ETF35.78355.83-38.94354.21394.771.62
BBCAJPMorgan Bet20191101ETF6.093.800.651.363.162.44
BBCPConcrete Pum20191101A89.9780.0842.1045.4737.9834.60
BBDCBarings BDC,20191101A12.978.456.665.421.733.03
BBEUJPMorgan Bet20191101ETF5.162.170.641.171.520.99
BBGIBeasley Broa20191101A103.0259.4249.6949.699.739.73
BBHVanEck Vecto20191101ETF7.424.663.233.301.431.36
BBIBrickell Bio20191101A234.90158.37106.45104.8551.9353.52
BBIOBridgeBio Ph20191101A89.0442.5116.9012.2525.6130.27
BBJPJPMorgan Bet20191101ETF4.384.093.193.010.901.08
BBPVirtus LifeS20191101ETF25.6930.681.18-2.0529.4932.73
BBQBBQ Holdings20191101A214.80178.72170.11170.198.618.54
BBREJPMorgan Bet20191101ETF4.054.641.473.163.161.48
BBSAJPMorgan Bet20191101ETF7.836.986.986.980.000.00
BBSIBarrett Busi20191101A71.7026.5516.1615.7010.4010.86
BBUBrookfield B20191101A36.3620.036.185.1313.8614.90
BBUSJPMorgan Bet20191101ETF3.629.318.978.970.340.34
BBWBuild-A-Bear20191101A70.1248.5725.3029.0823.2719.49
BBXBBX Capital20191101A58.9355.3361.1269.21-5.79-13.72
BBYBest Buy Com20191101A4.223.072.412.140.660.93
BCBrunswick Co20191101A5.772.350.080.502.271.85
BCBPBCB Bancorp20191101A31.2561.269.519.2051.7552.06
BCCBoise Cascad20191101A13.434.05-0.360.214.413.84
BCDAberdeen Sta20191101ETF58.9131.2631.2631.260.000.00
BCDABioCardia, I20191101A711.19300.24300.24300.240.000.00
BCEBCE, Inc.20191101A2.321.970.740.711.231.26
BCEIBONANZA CREE20191101A29.1113.753.274.2010.499.56
BCELAtreca, Inc.20191101A161.8690.9439.9640.2550.9750.69
BCIAberdeen Sta20191101ETF39.4819.9119.2815.940.633.96
BCLIBrainstorm C20191101A49.4142.5717.8019.4424.7723.12
BCMiPath Pure B20191101ETN28.605.835.865.83-0.030.00
BCMLBayCom Corp20191101A178.8266.9458.1857.858.769.09
BCOThe Brink's20191101A10.823.791.301.282.492.51
BCOMB Communicat20191101A196.32113.1192.0192.0121.1021.10
BCORBlucora, Inc20191101A19.1510.032.282.677.757.36
BCOVBrightcove,20191101A16.6626.244.225.9922.0220.25
BCOW1895 Bancorp20191101A168.48
BCPCBalchem Corp20191101A39.4415.549.8210.695.734.85
BCRXBioCryst Pha20191101A50.5264.4418.6620.2745.7844.17
BCSFBain Capital20191101A16.2310.6711.028.17-0.352.50
BCTFBancorp 34,20191101A205.631.681.681.680.000.00
BDCBelden Inc.20191101A14.875.501.521.593.973.91
BDCSUBS AG Excha20191101ETN28.6621.7521.3821.380.370.37
BDCYETRACS 2xMon20191101ETN51.0141.0646.7046.70-5.64-5.64
BDCZETRACS Wells20191101ETN28.46
BDGEBridge Banco20191101A38.5922.7011.9911.8110.7910.97
BDLFlanigan's E20191101A500.63304.17248.65248.6555.5255.52
BDNBrandywine R20191101A6.875.492.322.653.172.83
BDRBlonder Tong20191101A186.44183.37141.23141.2342.1442.14
BDSIBioDelivery20191101A18.2818.247.298.0410.9610.21
BDXBecton, Dick20191101A5.062.562.122.240.440.32
BEBloom Energy20191101A31.0925.5615.7716.799.798.77
BEATBioTelemetry20191101A24.019.242.962.716.286.53
BECNBeacon Roofi20191101A15.745.422.612.852.822.58
BELFBBel Fuse Inc20191101A82.8355.9239.0639.4116.8616.50
BENFranklin Res20191101A3.735.901.631.544.284.36
BEPBrookfield R20191101A8.895.731.631.884.113.85
BERYBerry Global20191101A5.653.170.340.102.833.07
BFABrown-Forman20191101A31.4343.2834.7135.738.577.55
BFBBrown-Forman20191101A4.381.853.954.07-2.10-2.22
BFAMBRIGHT HORIZ20191101A11.224.690.951.043.743.65
BFCBank First C20191101A150.0247.2937.0941.5610.205.73
BFINBankFinancia20191101A52.0834.0228.9721.595.0512.42
BFITGlobal X Hea20191101ETF158.0784.7884.8084.80-0.02-0.02
BFORBarron's 40020191101ETF19.136.874.995.041.881.83
BFSSaul Centers20191101A56.3329.9511.7913.0118.1616.94
BFSTBusiness Fir20191101A176.88160.76126.22126.6934.5434.07
BGBunge Limite20191101A7.993.111.021.022.092.10
BGCPBGC Partners20191101A18.8314.706.016.448.698.23
BGFVBig 5 Sporti20191101A64.2139.3133.52-6.085.7845.39
BGGBriggs & Str20191101A29.9724.5114.0813.0310.4411.48
BGIBirks Group20191101A665.01692.83701.16701.16-8.33-8.33
BGRNiShares Glob20191101ETF17.7713.0513.0513.050.000.00
BGSB&G Foods, I20191101A15.9416.768.068.318.708.45
BGSFBG Staffing20191101A103.9838.8229.1730.399.668.43
BHBiglari Hold20191101A187.6468.7945.4646.2523.3322.54
BHABiglari Hold20191101A
BHATBlue Hat Int20191101A235.8763.8923.7433.8740.1630.03
BHBBar Harbor B20191101A166.0881.2852.7660.3728.5220.91
BHCBausch Healt20191101A5.315.393.382.352.023.05
BHEBenchmark El20191101A10.065.111.251.953.863.16
BHFBrighthouse20191101A6.524.210.911.093.303.12
BHLBBerkshire Hi20191101A12.259.072.903.706.175.37
BHRBraemar Hote20191101A48.6526.865.1012.7021.7614.16
BHTGBioHiTech Gl20191101A129.74121.5984.6384.6336.9736.97
BHVNBiohaven Pha20191101A25.3211.704.004.897.706.82
BIBProShares Ul20191101ETF7.015.141.421.753.733.39
BIBLInspire 10020191101ETF22.1912.0010.6710.821.331.18
BICKFirst Trust20191101ETF28.2824.8423.4823.541.361.30
BIGBig Lots, In20191101A11.908.462.472.955.995.50
BIIBBiogen Inc.20191101A4.702.400.290.232.112.17
BIMIBOQI Interna20191101A79.6777.2338.9961.4538.2415.79
BIOBio-Rad Labo20191101A36.0318.287.719.5210.188.41
BIOCBiocept, Inc20191101A103.9673.3250.6550.7722.6722.54
BIOLBiolase, Inc20191101A159.58118.81101.10103.3817.7215.44
BIOXBioceres Cro20191101A105.2064.6563.5563.531.101.12
BIPBrookfield I20191101A5.534.681.201.473.483.21
BISProShares Ul20191101ETF8.067.732.493.455.234.28
BIVVanguard Int20191101ETF1.861.160.981.050.180.11
BIZDVanEck Vecto20191101ETF7.817.286.036.091.241.19
BJBJs Wholesal20191101A6.353.420.360.933.062.49
BJANInnovator S&20191101ETF13.4915.6517.2216.13-1.56-0.48
BJRIBJ's Restaur20191101A19.216.681.691.784.984.90
BJULInnovator S&20191101ETF16.6114.1416.0816.05-1.94-1.91
BJUNInnovator S&20191101ETF34.8382.6775.4082.677.280.00
BKBank of New20191101A2.292.460.530.641.931.82
BKCCBlackRock Ca20191101A21.5829.7319.7126.8810.032.85
BKDBrookdale Se20191101A13.4410.624.154.576.476.04
BKEThe Buckle,20191101A14.9116.4712.5313.253.943.22
BKEPBlueknight E20191101A144.24143.80123.94123.9419.8619.86
BKFiShares MSCI20191101ETF15.3524.7224.1223.990.590.73
BKHBlack Hills20191101A8.052.750.470.862.281.90
BKIBlack Knight20191101A6.633.040.370.652.672.39
BKLNInvesco Seni20191101ETF4.483.222.402.420.820.80
BKNGBooking Hold20191101A10.215.403.163.592.021.57
BKRBaker Hughes20191101A5.385.503.563.531.941.98
BKSCBank of Sout20191101A409.61201.96203.94197.47-1.984.49
BKTIBK Technolog20191101A533.4275.49181.0867.45-105.608.04
BKUBankunited,20191101A7.193.72-1.67-1.545.385.25
BKYIBIO-key Inte20191101A1143.191271.741271.851271.85-0.11-0.11
BLBlackLine, I20191101A19.1220.1116.3916.843.723.27
BLBDBlue Bird Co20191101A65.6333.8915.2915.0418.6118.85
BLCMBellicum Pha20191101A118.7792.6953.0863.0639.6129.62
BLCNReality Shar20191101ETF68.1831.4332.3232.32-0.89-0.89
BLDTopBuild Cor20191101A20.9710.286.007.374.282.90
BLDPBallard Powe20191101A18.3546.3819.1811.1927.2635.12
BLDRBuilders Fir20191101A9.5814.561.372.4313.1912.14
BLESInspire Glob20191101ETF121.96223.23208.70223.2314.530.00
BLFSBioLife Solu20191101A57.0735.067.7910.0627.2725.00
BLHYVirtus Newfl20191101ETF42.21
BLINBridgeline D20191101A233.32107.397.017.01100.38100.38
BLKBlackrock, I20191101A7.783.891.661.832.232.06
BLKBBlackbaud, I20191101A19.448.562.713.585.854.98
BLLBall Corpora20191101A4.463.291.451.221.842.07
BLMNBloomin' Bra20191101A7.875.740.440.415.315.34
BLNKBlink Chargi20191101A73.3164.6424.9324.7239.7139.92
BLOKAmplify Tran20191101ETF19.8918.159.9910.498.167.65
BLPHBellerophon20191101A296.07321.86220.99221.02100.87100.83
BLUBELLUS Healt20191101A113.6646.3135.0433.5011.2712.81
BLUEbluebird bio20191101A23.8317.414.456.3512.9611.06
BLVVanguard Lon20191101ETF5.382.502.002.430.500.06
BLXBanco Latino20191101A25.2916.767.598.259.178.51
BMCHBMC Stock Ho20191101A15.3016.053.764.1412.2911.91
BMIBadger Meter20191101A13.427.381.742.135.645.25
BMLPDorsey Wrigh20191101ETF50.0063.3163.3163.310.000.00
BMOBank of Mont20191101A2.892.060.280.081.791.99
BMRABIOMERICA IN20191101A183.05136.18115.44115.3020.7420.88
BMRCBank of Mari20191101A277.7650.3936.5138.3413.8812.05
BMRNBioMarin Pha20191101A7.945.95-0.923.406.872.55
BMTCBryn Mawr Ba20191101A29.1013.393.243.9010.289.62
BMYBristol-Myer20191101A1.832.400.000.882.401.53
BNDVanguard Tot20191101ETF1.190.860.510.560.350.31
BNDCFlexShares C20191101ETF20.9418.7618.7418.760.030.00
BNDWVanguard Tot20191101ETF6.953.223.593.51-0.37-0.28
BNDXVanguard Tot20191101ETF1.721.461.171.180.290.28
BNEDBarnes & Nob20191101A34.2223.52-1.460.1024.9923.42
BNFTBenefitfocus20191101A23.8632.8720.1322.6112.7310.26
BNGOBionano Geno20191101A66.3863.4350.3651.2713.0612.15
BNKDMicroSectors20191101ETN25.59
BNKOMicroSectors20191101ETN11.48
BNKUMicroSectors20191101ETN19.9063.0151.0851.2011.9311.81
BNKZMicroSectors20191101ETN23.71
BNOVInnovator S&20191101ETF15.915.673.943.841.731.83
BNSBank of Nova20191101A1.811.730.580.681.141.05
BNSOBonso Electr20191101A672.35693.12686.00686.007.127.12
BOCHBank of Comm20191101A37.2925.9717.3118.328.667.65
BOCTInnovator S&20191101ETF15.9112.0311.9411.930.090.10
BOHBank of Hawa20191101A17.117.403.864.643.542.76
BOKFBOK Financia20191101A20.989.504.895.294.624.21
BOMNBoston Omaha20191101A60.4536.2924.8927.9211.418.37
BONDPIMCO Active20191101ETF4.152.322.182.340.14-0.02
BOOMDMC Global I20191101A38.7916.598.119.128.477.47
BOOTBoot Barn Ho20191101A15.198.211.732.536.475.68
BORRBorr Drillin20191101A171.14124.49113.75112.4810.7412.01
BOSCB.O.S. Bette20191101A213.37140.59120.41120.4120.1820.18
BOSSGlobal X Fou20191101ETF22.2325.3225.0825.080.240.24
BOTJBank of the20191101A176.7791.1591.1591.150.000.00
BOTZGlobal X Fun20191101ETF4.979.06-0.687.759.761.33
BOUTInnovator IB20191101ETF65.8532.2132.2132.210.000.00
BOXBOX, INC.20191101A6.966.004.754.071.241.93
BOXLBoxlight Cor20191101A215.39143.7699.14112.5044.6231.26
BPFHBoston Priva20191101A9.879.163.453.505.725.66
BPMCBlueprint Me20191101A24.2912.427.085.985.346.43
BPMPBP Midstream20191101A31.8227.1720.4121.246.765.92
BPMXBioPharmX Co20191101A67.7465.4550.9351.5614.5213.89
BPOPPopular Inc20191101A7.795.582.192.173.383.41
BPRNThe Bank of20191101A225.3185.6491.4591.60-5.80-5.96
BPTBP Prudhoe B20191101A40.0725.509.5812.1215.9113.37
BPTHBio-Path Hol20191101A114.5381.5363.3664.3718.1717.16
BPYBrookfield P20191101A5.355.731.592.334.143.40
BRBroadridge F20191101A7.183.981.641.662.342.33
BRBRBellRing Bra20191101A20.9810.663.026.777.643.90
BRCBrady Corpor20191101A10.795.651.832.173.823.49
BREWCraft Brew A20191101A46.4736.46-0.253.5536.7032.91
BRFVanEck Vecto20191101ETF48.6942.7145.2845.39-2.56-2.68
BRGBluerock Res20191101A20.6012.236.375.685.876.55
BRIDBridgford Fo20191101A278.75105.20-57.8038.53163.0066.67
BRKABerkshire Ha20191101A0.000.00
BRKBBERKSHIRE HA20191101A1.531.780.441.071.340.71
BRKLBrookline Ba20191101A10.9226.511.601.7424.9124.77
BRKRBruker Corpo20191101A20.8325.708.439.8517.2715.85
BRKSBrooks Autom20191101A13.114.632.192.692.431.94
BRNBarnwell Ind20191101A658.45332.27197.62197.62134.65134.65
BROBrown & Brow20191101A3.193.010.530.712.472.30
BROGBrooge Energ20191101A295.57254.78254.78254.780.000.00
BRPBRP Group, I20191101A63.2734.8917.3616.4617.5318.43
BRPABig Rock Par20191101A653.09543.94543.94543.940.000.00
BRTBRT Apartmen20191101A67.6135.4818.9220.7216.5614.76
BRXBRIXMOR PROP20191101A4.603.800.541.063.252.74
BRYBerry Corpor20191101A30.5413.84-0.910.4514.7513.39
BRZUDirexion Dai20191101ETF4.523.311.500.681.812.63
BSAEInvesco Bull20191101ETF45.0913.94-4.849.2518.784.70
BSBEInvesco Bull20191101ETF40.8127.0627.0227.060.040.00
BSCEInvesco Bull20191101ETF33.4210.8710.8710.870.000.00
BSCKInvesco Bull20191101ETF5.384.015.225.11-1.21-1.09
BSCLInvesco Bull20191101ETF5.645.795.515.370.280.42
BSCMInvesco Bull20191101ETF5.003.343.073.610.27-0.27
BSCNInvesco Bull20191101ETF8.366.668.298.28-1.63-1.62
BSCOInvesco Bull20191101ETF6.905.653.323.312.332.34
BSCPInvesco Bull20191101ETF10.215.336.324.99-1.000.33
BSCQInvesco Bull20191101ETF11.429.498.909.430.590.06
BSCRInvesco Bull20191101ETF20.3115.8615.8615.860.000.00
BSCSInvesco Bull20191101ETF13.6318.1914.6514.623.543.57
BSCTInvesco Bull20191101ETF12.831.692.211.00-0.530.69
BSDEInvesco Bull20191101ETF37.3519.2619.2619.260.000.00
BSEPInnovator S&20191101ETF20.7119.3719.3719.370.000.00
BSETBassett Furn20191101A93.2683.3773.3473.3310.0310.04
BSGMBioSig Techn20191101A81.6940.0629.6425.8810.4214.18
BSIGBrightSphere20191101A13.918.653.163.795.494.86
BSJKInvesco Bull20191101ETF4.362.551.812.000.740.55
BSJLInvesco Bull20191101ETF4.704.513.353.371.151.14
BSJMInvesco Bull20191101ETF5.704.604.344.600.250.00
BSJNInvesco Bull20191101ETF6.326.746.706.690.040.04
BSJOInvesco Bull20191101ETF4.455.895.865.880.030.01
BSJPInvesco Bull20191101ETF16.485.134.575.030.560.10
BSJQInvesco Bull20191101ETF8.414.613.624.270.980.34
BSJRInvesco Bull20191101ETF20.5023.0219.5719.573.453.45
BSMBlack Stone20191101A19.719.968.167.741.802.21
BSMLInvesco Bull20191101ETF4.813.433.423.420.000.00
BSMMInvesco Bull20191101ETF13.055.195.195.190.000.00
BSMNInvesco Bull20191101ETF8.218.118.118.110.000.00
BSMOInvesco Bull20191101ETF19.278.718.718.710.000.00
BSMPInvesco Bull20191101ETF18.3214.7514.6914.690.060.06
BSMQInvesco Bull20191101ETF18.9318.4018.1318.130.270.27
BSMRInvesco Bull20191101ETF17.70
BSMSInvesco Bull20191101ETF18.9412.0212.0212.020.000.00
BSMTInvesco Bull20191101ETF19.019.739.739.730.000.00
BSQRBSQUARE Corp20191101A210.74148.89126.52125.0822.3723.81
BSRRSierra Banco20191101A70.6628.7919.2620.959.547.84
BSTCBioSpecifics20191101A109.5837.3422.9728.2814.379.06
BSVVanguard Sho20191101ETF1.250.620.640.61-0.020.00
BSVNBank7 Corp.20191101A404.24673.75673.75673.750.000.00
BSXBoston Scien20191101A2.503.27-0.131.493.391.78
BTAIBioXcel Ther20191101A193.36156.7864.6781.6792.1275.12
BTALAGFiQ U.S. M20191101ETF26.9411.856.246.965.614.89
BTEBaytex Energ20191101A84.7669.7733.9230.9135.8538.84
BTECPrincipal He20191101ETF24.963.58-12.57-12.8516.1516.43
BTGB2Gold Corp.20191101A28.9123.4312.9113.6310.529.80
BTNBallantyne S20191101A920.99601.94585.61585.6116.3416.34
BTUPeabody Ener20191101A19.8712.83-1.19-0.0714.0312.91
BUGGlobal X Cyb20191101ETF24.5021.5419.0321.542.510.00
BULPacer US Cas20191101ETF16.107.517.517.510.000.00
BURLBURLINGTON S20191101A7.773.862.062.491.801.37
BUSEFirst Busey20191101A17.598.521.771.756.756.77
BUYUSCF SummerH20191101ETF74.41
BUYNUSCF SummerH20191101ETF58.1620.23-6.75-33.7726.9854.00
BVBrightView H20191101A42.6119.5510.7312.628.816.93
BVALBrand Value20191101ETF15.0614.5715.2014.23-0.630.34
BVSNBroadvision20191101A510.09427.88413.42416.2614.4511.62
BWBabcock & Wi20191101A66.7232.219.279.6822.9422.53
BWABorgWarner I20191101A5.554.860.841.144.023.74
BWBBridgewater20191101A22.6315.0212.2712.222.752.79
BWENBroadwind En20191101A148.32104.19-48.5857.14152.7847.05
BWFGBankwell Fin20191101A79.7950.8923.9531.7726.9419.12
BWLABowl America20191101A184.33607.61603.98603.983.633.63
BWXSPDR Bloombe20191101ETF5.965.914.845.061.070.85
BWXTBWX Technolo20191101A8.993.00-0.040.233.042.77
BWZSPDR Bloombe20191101ETF21.4051.1251.1351.130.000.00
BXThe Blacksto20191101A3.294.222.562.021.672.21
BXCBlueLinx Hol20191101A49.8025.1213.8716.9411.258.18
BXGBluegreen Va20191101A69.4350.3015.4719.3434.8330.96
BXMTBlackstone M20191101A3.322.960.970.792.002.18
BXPBoston Prope20191101A6.652.750.610.952.151.81
BXSBancorpSouth20191101A9.764.411.822.342.592.08
BYByline Banco20191101A29.7518.5612.5313.396.035.17
BYDBoyd Gaming20191101A8.926.363.613.522.752.84
BYFCBroadway Fin20191101A471.88212.70213.32213.32-0.62-0.62
BYLDiShares Yiel20191101ETF8.965.505.044.610.470.89
BYNDBeyond Meat,20191101A11.737.312.613.884.703.43
BYSIBeyondSpring20191101A85.9355.2027.4934.3827.7120.82
BZHBeazer Homes20191101A14.009.643.744.225.905.42
BZQProShares Ul20191101ETF5.405.825.422.200.413.63
CCitigroup In20191101A1.461.881.211.280.660.60
CAAPCorporacion20191101A61.2525.578.469.8617.1115.72
CAASChina Automo20191101A130.5886.8378.0978.098.748.74
CABACabaletta Bi20191101A134.7382.10113.6258.45-31.5323.65
CACCamden Natio20191101A87.2720.038.1110.2411.929.78
CACCCredit Accep20191101A52.3225.4316.3417.328.768.05
CACGClearBridge20191101ETF18.306.816.236.230.580.58
CACICACI INTERNA20191101A17.627.217.227.67-0.01-0.46
CADECadence Banc20191101A7.244.801.741.823.052.97
CAECAE INC20191101A5.644.382.841.681.542.70
CAGConagra Bran20191101A4.043.491.031.472.452.02
CAHCardinal Hea20191101A4.482.57-0.450.123.022.45
CAICAI Internat20191101A35.0918.445.106.5313.3311.91
CAKECheesecake F20191101A10.4620.003.233.6616.7716.34
CALCaleres Inc20191101A13.156.692.881.373.815.32
CALACalithera Bi20191101A52.1548.257.418.7540.8439.50
CALFPacer US Sma20191101ETF11.7312.5013.3814.26-0.88-1.76
CALMCal-Maine Fo20191101A15.209.501.311.568.197.94
CALXCALIX, INC.20191101A22.4912.733.636.039.096.70
CAMPCalAmp Corp.20191101A18.3114.55-2.34-2.7016.8917.25
CAMTCamtek Ltd20191101A31.0715.839.238.866.606.98
CAPEiPath Shille20191101ETN13.424.093.984.410.10-0.32
CAPLCrossAmerica20191101A95.6859.6446.7450.6712.898.97
CAPRCapricor The20191101A176.5479.6658.5554.7721.1124.88
CARAvis Budget20191101A11.0213.491.844.2011.659.30
CARACara Therape20191101A13.9011.455.085.206.376.25
CARECARTER BANK20191101A34.7914.069.8010.194.263.87
CARGCarGurus, In20191101A8.965.700.861.834.853.87
CAROCarolina Fin20191101A38.3217.029.7810.477.246.55
CARSCars.com Inc20191101A12.9313.143.472.709.6710.45
CARVCarver Banco20191101A806.29191.66192.51191.58-0.860.08
CARZFirst Trust20191101ETF28.3710.3510.1510.250.200.10
CASACasa Systems20191101A29.1931.320.928.9230.4122.41
CASHMeta Financi20191101A16.0520.213.126.2417.1013.97
CASICASI Pharmac20191101A63.2632.2416.6016.2015.6416.04
CASSCass Informa20191101A37.9016.739.4411.127.295.61
CASYCasey's Gene20191101A10.694.830.961.403.863.40
CATCaterpillar20191101A1.981.550.680.250.861.29
CATBCatabasis Ph20191101A73.0858.5332.4433.9226.0924.61
CATCCAMBRIDGE BA20191101A147.35102.34102.37102.370.000.00
CATHGlobal X S&P20191101ETF10.4913.2913.5212.83-0.230.46
CATMCardtronics20191101A18.4111.754.435.727.326.03
CATOCATO CORP20191101A19.359.477.197.792.281.68
CATSCatasys Inc.20191101A76.5235.5114.7416.1020.7719.40
CATYCathay Gener20191101A12.305.161.762.083.393.08
CBChubb Limite20191101A3.721.870.150.201.721.67
CBANColony Bankc20191101A207.0593.5080.8182.4912.6911.00
CBATCBAK Energy20191101A188.36182.72134.40133.7248.3349.01
CBAYCymabay Ther20191101A28.7227.323.894.8723.4322.46
CBBCincinnati B20191101A36.5021.866.9012.6914.969.17
CBFVCB Financial20191101A284.59189.30177.71189.3011.600.00
CBIOCatalyst Bio20191101A78.9655.793.0619.2552.7236.54
CBLCBL& Associa20191101A68.4587.4051.6547.7735.7539.63
CBLICleveland Bi20191101A299.00387.24303.09303.0984.1584.15
CBMBCBM Bancorp,20191101A20.7524.7522.1422.142.612.61
CBMGCellular Bio20191101A72.5845.943.714.5442.2341.40
CBNKCapital Banc20191101A104.4445.92-2.21-2.4848.1348.40
CBOECboe Global20191101A19.2212.047.689.084.362.96
CBONVanEck Vecto20191101ETF63.5917.376.516.5110.8610.86
CBPOChina Biolog20191101A34.8315.457.669.457.796.00
CBRECBRE GROUP,20191101A4.092.000.350.751.651.25
CBRLCracker Barr20191101A8.8911.425.065.076.376.35
CBSHCommerce Ban20191101A8.1020.425.4216.8114.993.61
CBTCabot Corpor20191101A13.228.110.883.537.234.58
CBTXCBTX, Inc. C20191101A85.4125.02-7.08-8.3632.1033.38
CBUCommunity Ba20191101A13.405.672.102.103.573.57
CBZCBIZ, Inc.20191101A10.676.05-1.10-0.887.156.93
CCThe Chemours20191101A7.686.551.571.444.985.11
CCBCoastal Fina20191101A136.1261.3824.0230.0837.3531.29
CCBGCapital City20191101A77.8835.9730.5231.315.454.66
CCCClarivate An20191101A18.9017.6223.9521.30-6.32-3.68
CCCLChina Cerami20191101A226.64144.63101.43106.9443.2137.69
CCDCalamos Dyna20191101A26.5123.5612.3613.4711.2010.09
CCEPCoca-Cola Eu20191101A4.942.604.061.66-1.460.94
CCFChase Corpor20191101A141.7969.3960.6662.098.737.30
CCHCollier Cree20191101A26.200.000.000.000.000.00
CCICrown Castle20191101A3.992.751.371.481.381.27
CCJCameco Corpo20191101A11.5710.973.062.667.918.31
CCKCrown Holdin20191101A6.994.392.983.301.411.09
CCLCarnival Cor20191101A2.512.271.141.251.131.02
CCLPCSI Compress20191101A74.2560.2417.8439.1742.4021.06
CCMPCabot Microe20191101A18.2413.297.778.865.524.43
CCNECNB Financia20191101A138.9442.7217.7422.8924.9819.83
CCOClear Channe20191101A43.5426.8111.0113.5515.7713.23
CCOICogent Commu20191101A25.3412.905.125.977.786.92
CCORCore Alterna20191101ETF79.6235.9252.8852.88-16.96-16.96
CCRCONSOL Coal20191101A79.6743.8223.4421.3120.3822.51
CCRCChina Custom20191101A229.79178.83127.59131.8651.2446.97
CCRNCross Countr20191101A23.1325.6815.5215.6410.1610.03
CCSCENTURY COMM20191101A15.695.572.322.403.253.18
CCXChurchill Ca20191101A108.7048.4426.8826.3021.5722.15
CCXIChemoCentryx20191101A26.9319.771.689.2418.0910.53
CDAYCeridian HCM20191101A8.375.663.183.842.491.83
CDCVictoryShare20191101ETF7.144.683.073.451.611.23
CDECoeur Mining20191101A18.0218.025.836.7012.1911.32
CDEVCentennial R20191101A29.8224.923.455.7921.4719.13
CDKCDK Global,20191101A7.704.651.481.813.162.84
CDLVictoryShare20191101ETF14.819.997.126.962.873.03
CDLXCardlytics,20191101A39.9731.4313.5710.6217.8620.81
CDMOAvid Bioserv20191101A39.19116.14-1.699.88117.83106.26
CDNACareDx, Inc.20191101A37.3624.3210.488.8713.8415.45
CDNSCadence Desi20191101A4.1516.2712.6313.273.643.00
CDORCondor Hospi20191101A22.6913.3511.3611.361.991.99
CDRCedar Realty20191101A36.0228.3910.788.1517.6120.24
CDTXCidara Thera20191101A123.7773.6313.2423.1560.3950.48
CDWCDW Corporat20191101A5.536.401.492.134.904.27
CDXCChromaDex Co20191101A52.7851.040.5635.3450.4915.72
CDXSCodexis, Inc20191101A15.6810.643.353.527.297.12
CDZICADIZ, Inc.20191101A30.7220.8611.83-1.249.0322.10
CECelanese Cor20191101A5.433.641.851.551.792.09
CECECeco Environ20191101A41.9625.30-1.227.1526.5218.15
CEFSSaba Closed-20191101ETF30.2410.6620.3220.32-9.66-9.66
CEICamber Energ20191101A103.0791.4840.7355.1550.7636.33
CEIXCONSOL Energ20191101A21.2212.031.972.5610.069.47
CELCellcom Isra20191101A252.36102.6899.4699.463.223.22
CELCCelcuity Inc20191101A324.56125.79109.76110.6816.0315.11
CELHCelsius Hold20191101A41.4942.530.843.3341.6939.21
CELPCypress Envi20191101A197.69112.1687.9589.3624.2122.80
CEMBiShares J.P.20191101ETF27.918.69-0.78-0.679.479.37
CEMIChembio diag20191101A111.4054.1332.8432.4521.2921.68
CENTCentral Gard20191101A30.0412.887.297.985.594.90
CENTACentral Gard20191101A18.1442.423.964.8938.4537.53
CENXCentury Alum20191101A16.4030.9223.2025.887.725.13
CEPUCentral Puer20191101A58.2841.868.8316.8133.0325.09
CEQPCrestwood Eq20191101A20.8911.214.976.216.235.00
CERCCerecor Inc.20191101A182.35196.17169.88181.6926.2914.48
CERNCerner Corp20191101A2.544.850.291.054.563.81
CERSCerus Corp20191101A22.5715.484.215.1111.2610.37
CETVCentral Euro20191101A22.6218.2216.6216.691.601.53
CETXCEMTREX INC.20191101A152.6396.5463.8569.7632.6926.78
CEVACEVA Inc.20191101A42.8626.747.8410.2518.9016.49
CEWWisdomTree20191101ETF29.369.649.649.640.000.00
CEYVictoryShare20191101ETF30.018.598.598.590.000.00
CEZVictoryShare20191101ETF5.883.853.853.850.000.00
CFCF Industrie20191101A5.215.410.813.404.602.01
CFAVictoryShare20191101ETF7.385.395.185.090.210.31
CFBCrossFirst B20191101A82.7449.918.077.5541.8542.36
CFBICommunity Fi20191101A113.4861.9561.9561.950.000.00
CFBKCentral Fede20191101A132.3379.1652.8950.5026.2828.66
CFFACF Finance A20191101A25.3016.7616.7616.760.000.00
CFFIC&F Financia20191101A271.38118.79-49.07-40.48167.86159.27
CFFNCapitol Fede20191101A10.5170.7720.102.6750.8168.37
CFGCitizens Fin20191101A2.872.47-0.27-0.382.742.84
CFMSConformis, I20191101A56.1055.7922.9624.3132.8231.48
CFOVictoryShare20191101ETF6.106.145.835.810.310.33
CFRCullen/Frost20191101A12.237.687.496.820.190.87
CFRXContraFect C20191101A322.06233.14206.26207.1926.8725.95
CFXColfax Corpo20191101A6.624.640.330.764.313.87
CGThe Carlyle20191101A7.8934.1431.0831.133.333.05
CGACHINA GREEN20191101A193.8379.96-29.78-29.23109.74109.18
CGBDTCG BDC, Inc20191101A8.176.720.151.296.585.43
CGCCanopy Growt20191101A11.2910.576.856.503.724.08
CGENCompugen Ltd20191101A60.4273.7423.3226.0050.4247.75
CGIXCancer Genet20191101A132.10106.8563.7474.7743.1032.07
CGNXCognex Corp20191101A5.7111.941.452.5510.499.39
CGOCalamos Glob20191101A75.4530.5427.3026.603.253.94
CGWInvesco S&P20191101ETF9.536.294.174.492.121.80
CHADDirexion Dai20191101ETF9.948.849.309.20-0.46-0.36
CHAPChaparral En20191101A199.77161.52164.74166.68-3.23-5.16
CHAUDirexion Dai20191101ETF4.775.863.443.642.422.22
CHCIComstock Hol20191101A702.72200.50167.70167.7032.8032.80
CHCOCity Holding20191101A23.8212.246.246.206.006.04
CHCTCommunity He20191101A25.3012.519.199.153.323.36
CHDChurch & Dwi20191101A4.563.66-0.741.774.401.89
CHDNChurchill Do20191101A13.586.581.622.374.964.21
CHEChemed Corpo20191101A20.9310.094.915.535.204.58
CHEFThe Chef's W20191101A20.218.181.350.826.837.35
CHEKCheck-Cap Lt20191101A184.46113.4438.6838.3174.7675.13
CHEPAGFiQ U.S. M20191101ETF196.82
CHFSCHF Solution20191101A73.4564.7915.0632.1649.7432.63
CHGGCHEGG, INC.20191101A5.533.88-1.060.944.942.94
CHGXChange Finan20191101ETF27.8318.3518.3518.350.000.00
CHHChoice Hotel20191101A10.169.395.766.813.632.57
CHICalamos Conv20191101A23.2126.4111.6911.7714.7214.64
CHICGlobal X MSC20191101ETF233.3799.0076.1834.1522.8264.85
CHIHGlobal X MSC20191101ETF46.9751.7751.7751.770.000.00
CHIIGlobal X MSC20191101ETF638.05259.37259.37259.370.000.00
CHIKGlobal X MSC20191101ETF60.7964.1664.1664.160.000.00
CHIMGlobal X MSC20191101ETF285.42117.87117.87117.870.000.00
CHIQGlobal X MSC20191101ETF32.2724.8519.1119.235.745.63
CHIRGlobal X MSC20191101ETF62.0554.1654.1654.160.000.00
CHISGlobal X MSC20191101ETF40.3612.2412.2412.240.000.00
CHIUGlobal X MSC20191101ETF1626.79
CHIXGlobal X MSC20191101ETF41.7320.7618.1718.712.592.05
CHKChesapeake E20191101A69.2957.1938.8742.6418.3214.48
CHKPCheck Point20191101A5.2713.150.110.5413.0312.60
CHMAChiasma, Inc20191101A38.4322.547.577.0114.9715.53
CHMGChemung Fina20191101A124.2259.9051.1647.318.7412.59
CHMICHERRY HILL20191101A16.1210.174.415.995.764.18
CHNALoncar China20191101ETF44.6511.1212.8211.04-1.700.08
CHNGChange Healt20191101A24.5614.513.794.9510.729.56
CHNRChina Natura20191101A288.68268.44244.45250.5623.9917.88
CHRACharah Solut20191101A351.12215.42202.31205.3013.1110.12
CHRSCoherus BioS20191101A24.5412.321.815.4410.526.88
CHRWC.H. Robinso20191101A3.613.842.722.811.121.04
CHSChicos FAS,20191101A29.4721.556.468.8015.0912.75
CHTRCharter Comm20191101A6.373.772.122.681.651.10
CHUYChuy's Holdi20191101A32.3021.285.396.3615.8914.92
CHWCalamos Glob20191101A15.4815.9510.2310.275.725.68
CHWYChewy, Inc.20191101A18.3612.266.107.676.174.59
CHYCalamos Conv20191101A16.279.846.936.932.912.92
CICIGNA Corpor20191101A5.934.011.842.352.161.66
CIACitizens, In20191101A37.3220.6814.5214.296.166.39
CIBRFirst Trust20191101ETF18.777.556.196.241.351.30
CIDVictoryShare20191101ETF30.9577.6877.6877.680.000.00
CIDMCinedigm Cor20191101A575.03361.64338.17355.8323.475.81
CIENCiena Corpor20191101A5.144.920.432.984.481.93
CIFSChina Intern20191101A201.52165.3476.4069.8088.9495.54
CIGIColliers Int20191101A17.5119.9012.7714.477.135.43
CILVictoryShare20191101ETF28.7512.2612.2612.260.000.00
CIMChimera Inve20191101A4.995.921.431.134.494.79
CINFCincinnati F20191101A5.702.830.671.002.161.83
CINRCINER RESOUR20191101A65.7845.1444.7944.820.350.31
CIOCITY OFFICE20191101A12.1116.60-0.400.8117.0015.79
CIRCIRCOR Inter20191101A32.4118.256.848.4711.419.78
CITCIT Group In20191101A5.423.070.911.422.161.65
CIVBCivista Banc20191101A56.3147.478.7612.4238.7135.04
CIXComp X Inter20191101A883.84487.99178.95234.92309.04253.07
CIZVictoryShare20191101ETF12.4720.0119.9619.960.050.05
CIZNCitizens Hol20191101A282.69147.87147.87147.870.000.00
CJJDChina Jo-Jo20191101A79.2271.9745.6247.6226.3524.34
CKHSeacor Holdi20191101A36.6916.768.998.217.768.54
CKPTCheckpoint T20191101A323.36135.33132.60123.072.7312.25
CKXCKX Lands, I20191101A868.89567.26567.26567.260.000.00
CLColgate-Palm20191101A2.863.820.801.853.021.97
CLARClarus Corpo20191101A27.8013.274.084.219.199.06
CLBCore Laborat20191101A14.186.170.481.125.705.06
CLBKColumbia Fin20191101A19.4964.51-4.32-4.0468.8368.55
CLBSCaladrius Bi20191101A339.35209.68132.63132.3577.0577.33
CLCTCollectors U20191101A117.8739.5019.9820.7019.5218.80
CLDBCORTLAND BNC20191101A604.60311.51195.49195.49116.01116.01
CLDRCloudera, In20191101A11.839.874.484.405.395.47
CLDTCHATHAM LODG20191101A16.019.115.635.723.483.39
CLDXCelldex Ther20191101A97.3485.1167.5567.8017.5717.32
CLFCleveland-Cl20191101A13.3516.5311.4711.705.064.84
CLFDClearfield,20191101A96.8747.7635.6236.0612.1411.69
CLGXCorelogic, I20191101A7.743.000.511.142.481.85
CLHClean Harbor20191101A11.165.661.112.394.553.27
CLIMack-Cali Re20191101A9.666.522.211.044.315.47
CLIRClearSign Te20191101A69.17127.64-56.78-56.58184.42184.22
CLIXProShares Lo20191101ETF13.7511.2411.0311.000.210.24
CLMTCalumet Spec20191101A74.49106.5184.6379.4921.8827.02
CLNCColony Credi20191101A21.3114.998.609.036.395.96
CLNEClean Energy20191101A44.1043.3414.9315.5228.4127.83
CLNYColony Capit20191101A17.9614.727.767.876.966.86
CLOUGlobal X Clo20191101ETF28.3728.0919.1418.078.9410.01
CLPRClipper Real20191101A70.2251.7725.1926.1626.5925.61
CLPSCLPS Incorpo20191101A398.02270.74191.47192.5679.2678.17
CLRCONTINENTAL20191101A7.995.171.852.253.332.92
CLRBCellectar Bi20191101A170.7986.8958.6160.3628.2926.53
CLRGIQ Chaikin U20191101ETF15.278.608.298.190.300.41
CLROClearOne, In20191101A313.67166.48166.48166.480.000.00
CLSCelestica, I20191101A14.2911.605.555.096.056.51
CLSDClearside Bi20191101A97.0095.8043.3052.6652.5143.14
CLSNCelsion Corp20191101A98.9872.4634.9035.0337.5637.42
CLTLInvesco Trea20191101ETF2.552.732.692.680.030.04
CLUBTown Sports20191101A106.22125.0899.4896.7525.6028.32
CLVSClovis Oncol20191101A29.7224.269.118.5915.1415.66
CLWClearwater P20191101A25.038.932.712.936.216.00
CLWTEuro Tech Ho20191101A261.07151.98150.69145.671.296.31
CLXClorox Compa20191101A4.573.251.542.051.711.20
CLXTCalyxt, Inc.20191101A139.0857.3442.1529.3715.1927.98
CMCanadian Imp20191101A2.371.610.650.620.970.99
CMAComerica Inc20191101A4.717.624.174.693.452.93
CMBMCambium Netw20191101A331.19156.58128.30143.9528.2812.62
CMBSiShares CMBS20191101ETF33.9524.1015.8516.508.257.61
CMCCommercial M20191101A8.366.962.853.624.123.34
CMCLCaledonia Mi20191101A74.5560.0356.1356.133.903.90
CMCOColumbus McK20191101A35.479.908.307.581.612.32
CMCSAComcast Corp20191101A2.272.141.211.170.930.96
CMCTCIM Commerci20191101A124.6834.4925.9430.198.554.31
CMDCantel Medic20191101A18.586.462.572.643.893.82
CMDYiShares Bloo20191101ETF34.1632.40-12.77-12.7745.1745.17
CMECME Group In20191101A5.563.01-0.080.053.082.95
CMFiShares Cali20191101ETF6.313.443.403.400.040.04
CMGChipotle Mex20191101A8.945.893.122.902.772.99
CMICummins Inc.20191101A4.603.040.531.122.511.92
CMLSCumulus Medi20191101A65.2446.6920.0121.8726.6824.81
CMOCapstead Mor20191101A13.7411.634.353.627.288.01
CMPCompass Mine20191101A18.2611.663.604.638.077.03
CMRECostamare In20191101A16.1716.07-11.99-6.2828.0622.36
CMRXChimerix, In20191101A67.0353.5033.4937.9320.0015.56
CMSCMS Energy C20191101A2.471.800.800.621.001.19
CMTCore Molding20191101A352.38362.35346.12346.1216.2216.22
CMTLComtech Tele20191101A25.3027.935.326.1622.6121.77
CNXtrackers MS20191101ETF21.966.276.276.270.000.00
CNACNA Financia20191101A9.584.721.762.182.962.54
CNATConatus Phar20191101A123.7390.6856.9061.0833.7829.60
CNBKACentury Banc20191101A84.3633.9928.6718.255.3215.74
CNBSAmplify Seym20191101ETF64.9829.8530.5428.57-0.691.28
CNCCentene Corp20191101A3.703.221.201.212.022.02
CNCEConcert Phar20191101A50.7937.569.467.3828.1030.19
CNCRLoncar Cance20191101ETF30.0324.878.192.8316.6822.04
CNDTConduent Inc20191101A16.3215.748.178.907.576.86
CNETChinaNet Onl20191101A162.7898.0548.9851.2749.0846.79
CNFRConifer Hold20191101A824.20608.60608.60608.600.000.00
CNHICNH INDUSTRI20191101A9.037.812.071.975.745.84
CNICanadian Nat20191101A2.852.581.051.331.531.26
CNKCinemark Hol20191101A7.855.272.512.002.773.27
CNMDCONMED Corpo20191101A18.258.272.633.195.645.08
CNNECannae Holdi20191101A17.046.611.902.064.714.55
CNOCNO Financia20191101A6.885.352.202.663.152.69
CNOBCenter Banco20191101A23.8715.70-15.42-14.5631.1330.26
CNPCenterPoint20191101A3.532.581.181.321.401.26
CNQCanadian Nat20191101A4.074.181.340.602.843.58
CNRCornerstone20191101A19.1412.671.565.9711.096.70
CNRGSPDR S&P Ken20191101ETF15.4716.3717.2117.31-0.83-0.94
CNSCohen & Stee20191101A17.268.193.443.944.764.26
CNSLConsolidated20191101A28.8452.702.4224.3350.2928.38
CNSTConstellatio20191101A120.5260.5534.4635.6626.1024.90
CNTYCentury Casi20191101A58.3121.4211.038.0310.3913.38
CNXCNX Resource20191101A11.6310.582.614.337.986.26
CNXMCNX Midstrea20191101A13.9010.415.064.055.356.36
CNXNPC Connectio20191101A34.7315.895.025.8210.8710.07
CNXTVanEck Vecto20191101ETF8.837.1910.0010.00-2.81-2.81
CNYAiShares MSCI20191101ETF17.2116.4916.7016.70-0.21-0.21
COGlobal Cord20191101A57.2351.0537.1838.5913.8712.45
COCPCocrystal Ph20191101A116.3076.3853.9154.0322.4722.35
CODACoda Octopus20191101A168.0963.8231.6833.2932.1430.53
CODICompass Dive20191101A13.729.255.605.533.653.72
CODXCo-Diagnosti20191101A322.02154.1589.62136.6964.5317.46
COFCapital One20191101A2.721.461.020.920.440.54
COGCabot Oil &20191101A5.574.700.951.213.743.48
COHNCohen & Comp20191101A1157.10316.99314.22314.222.772.77
COHRCoherent Inc20191101A16.117.212.212.695.004.53
COHUCohu Inc20191101A20.4523.572.632.6120.9520.97
COLBColumbia Ban20191101A10.384.622.052.292.572.33
COLDAmericold Re20191101A4.223.312.212.351.110.97
COLLCollegium Ph20191101A40.1244.8618.1717.6726.6927.19
COLMColumbia Spo20191101A8.795.86-0.181.556.054.31
COMDirexion Aus20191101ETF67.7711.3911.3911.390.000.00
COMBGraniteShare20191101ETF23.0216.5312.0416.624.49-0.09
COMMCommScope Ho20191101A9.8614.175.646.498.537.69
COMTiShares Comm20191101ETF20.329.9910.0410.03-0.05-0.03
CONECyrusOne Inc20191101A8.529.740.031.809.717.94
CONNConn's Inc.20191101A17.7415.473.424.8312.0510.64
COOThe Cooper C20191101A11.314.831.712.343.122.49
COOPMr. Cooper G20191101A14.8422.443.194.4519.2517.99
COPConocoPhilli20191101A2.252.520.200.632.321.89
COPXGlobal X Cop20191101ETF60.10117.11116.65116.650.460.46
CORCoresite Rea20191101A15.017.602.283.185.324.42
CORECore Mark Ho20191101A17.2212.670.642.1912.0210.48
CORPPIMCO Invest20191101ETF5.656.203.733.732.472.47
CORRCorEnergy In20191101A20.6411.046.596.754.454.28
CORTCorcept Ther20191101A15.1010.372.904.757.485.62
CORVCorrevio Pha20191101A114.5581.4846.6542.7734.8238.71
COSTCostco Whole20191101A3.092.260.851.101.411.16
COTYCOTY INC20191101A8.757.831.031.496.806.34
COUPCoupa Softwa20191101A10.264.831.972.382.872.46
COWiPath Series20191101ETN29.1717.8315.7416.052.091.78
COWNCowen Inc. C20191101A19.2620.225.106.1815.1214.04
COWZPacer US Cas20191101ETF7.465.705.414.890.300.82
CPCanadian Pac20191101A6.324.122.302.411.821.71
CPACopa Holding20191101A18.628.432.982.915.455.52
CPAAConyers Park20191101A280.93
CPAHCounterpath20191101A269.94137.5614.8314.83122.73122.73
CPBCampbell Sou20191101A2.923.352.203.391.15-0.03
CPECallon Petro20191101A25.5026.7316.9718.219.788.53
CPFCentral Paci20191101A13.024.682.973.911.710.77
CPGCRESCENT POI20191101A26.7023.2610.409.5012.8613.75
CPHCCanterbury P20191101A577.47357.53356.27357.201.260.32
CPHIChina Pharma20191101A128.43144.65140.29140.294.364.36
CPICPI Inflatio20191101ETF16.2217.7317.7317.730.000.00
CPIXCumberland P20191101A113.06111.0863.9863.9847.1147.11
CPKChesapeake U20191101A62.2229.1425.3023.933.845.22
CPLGCorePoint Lo20191101A37.6928.6113.1520.5015.468.11
CPLPCapital Prod20191101A38.9631.5721.0825.0710.496.50
CPRICapri Holdin20191101A5.145.362.202.533.162.84
CPRTCopart Inc20191101A4.795.230.220.645.014.59
CPRXCatalyst Pha20191101A21.6519.325.728.1313.6211.19
CPSCooper-Stand20191101A29.2316.297.597.878.718.43
CPSHCPS Technolo20191101A278.05305.78275.27275.2730.5130.51
CPSIComputer Pro20191101A31.9619.173.934.6015.2414.57
CPSSConsumer Por20191101A489.10461.75293.61293.61168.15168.15
CPSTCapstone Tur20191101A112.6498.4233.5134.3564.9364.09
CPTCamden Prope20191101A16.466.813.873.922.942.89
CPTACapitala Fin20191101A17.5513.204.814.968.398.25
CQPCheniere Ene20191101A33.9240.5820.3122.4220.2718.16
CQQQInvesco Chin20191101ETF28.0219.4216.4217.253.002.17
CRCrane Compan20191101A7.743.811.351.402.462.41
CRAICRA Internat20191101A101.6857.1430.2631.9926.8825.15
CRAKVanEck Vecto20191101ETF41.4024.8023.4123.221.401.58
CRBNiShares MSCI20191101ETF10.663.774.193.78-0.42-0.01
CRBPCorbus Pharm20191101A25.6922.74-1.631.7824.3720.96
CRCCalifornia R20191101A18.1917.510.101.8117.4215.68
CRDACrawford & C20191101A66.1028.3124.0524.824.263.49
CRDBCrawford & C20191101A68.6134.7028.2328.336.476.37
CREECree Inc20191101A6.828.58-1.49-10.2210.0718.80
CREGChina Recycl20191101A285.52198.01180.47188.7717.549.24
CREXCREATIVE REA20191101A533.84354.40197.76196.20156.64158.20
CRHMCRH Medical20191101A63.8235.50-6.341.2641.8334.23
CRICarter's Inc20191101A10.934.331.561.962.772.37
CRISCuris Inc20191101A149.6788.7448.6052.6740.1536.07
CRKComstock Res20191101A30.2823.365.255.0518.1118.31
CRLCharles Rive20191101A10.685.131.522.043.623.10
CRMsalesforce.c20191101A2.682.611.601.891.010.72
CRMDCorMedix Inc20191101A66.4642.7615.9217.4926.8425.27
CRMTAmerica's Ca20191101A36.6116.709.0114.677.682.03
CRNCCerence Inc.20191101A51.5927.3223.8423.913.483.41
CRNTCeragon Netw20191101A36.3825.8312.8714.6112.9611.22
CRNXCrinetics Ph20191101A255.0176.7527.4966.7049.2610.05
CRONCronos Group20191101A12.4711.291.293.479.997.81
CROPIQ Global Ag20191101ETF13.1219.1219.1219.120.000.00
CROXCrocs, Inc.20191101A6.225.041.221.143.823.90
CRSCarpenter Te20191101A22.1012.834.134.918.717.92
CRSACrescent Acq20191101A40.5750.4750.4750.470.000.00
CRSPCRISPR Thera20191101A21.6518.329.159.439.178.90
CRTCross Timber20191101A72.8530.8718.6320.4312.2410.44
CRTXCortexyme, I20191101A476.14242.27117.39117.39124.88124.88
CRUSCirrus Logic20191101A6.604.182.563.261.620.92
CRVLCorvel Corp20191101A55.9627.9210.0312.9117.8915.00
CRVSCorvus Pharm20191101A89.0157.7224.0427.2633.6730.46
CRWDCrowdStrike20191101A25.0916.426.669.079.767.36
CRWSCrown Crafts20191101A150.0671.8161.7961.7610.0210.05
CRYCryoLife, In20191101A25.1212.903.373.229.539.68
CSAVictoryShare20191101ETF21.1815.6414.8414.840.800.80
CSBVictoryShare20191101ETF22.1718.6018.8818.75-0.28-0.15
CSBRChampions On20191101A321.78102.4286.8590.1915.5712.23
CSCOCisco System20191101A2.162.882.292.430.600.46
CSDInvesco S&P20191101ETF28.6133.8033.4033.430.400.36
CSFVictoryShare20191101ETF13.6810.209.209.790.990.40
CSFLCenterState20191101A10.2245.042.023.6243.0241.42
CSGPCoStar Group20191101A21.068.223.514.864.713.36
CSGSCSG Systems20191101A13.7912.63-0.68-1.8213.3114.46
CSIICardiovascul20191101A27.279.843.473.706.376.15
CSIQCanadian Sol20191101A16.4712.340.354.7111.997.63
CSLCarlisle Com20191101A11.654.331.632.322.702.01
CSLTCASTLIGHT HE20191101A71.5541.5439.5440.132.001.41
CSMProShares La20191101ETF6.501.952.162.27-0.21-0.32
CSMLIQ Chaikin U20191101ETF11.6718.5217.2717.541.260.98
CSODCornerstone20191101A11.416.492.154.004.342.49
CSPICSP Inc.20191101A162.86278.49278.49278.490.000.00
CSQCalamos Stra20191101A15.719.326.248.033.081.29
CSSEChicken Soup20191101A121.5585.9046.1060.2939.8025.61
CSTECaesarstone20191101A26.2815.243.823.9211.4211.32
CSTLCastle Biosc20191101A261.8287.2362.4058.2024.8329.03
CSTMConstellium20191101A9.766.730.373.166.363.57
CSTRCapStar Fina20191101A17.169.87-1.08-0.5010.9510.37
CSUCapital Seni20191101A82.9049.027.443.5541.5845.47
CSVCarriage Ser20191101A38.6816.576.625.929.9510.65
CSWCCapital Sout20191101A43.2332.7824.9725.867.816.92
CSWICSW Industri20191101A52.2521.9513.2614.178.687.78
CSXCSX Corporat20191101A2.062.341.260.741.081.60
CTASCintas Corp20191101A5.904.051.401.862.662.19
CTBCooper Tire20191101A15.729.734.063.855.675.89
CTBICommunity Tr20191101A32.5013.943.304.0510.649.89
CTEKCynergisTek,20191101A372.48197.32160.49161.0836.8336.24
CTESTNYSE Chicago20191101ETF22.1918.2618.2618.260.000.00
CTGComputer Tas20191101A99.2989.7920.8120.9368.9868.87
CTHRCharles & Co20191101A192.94110.4493.42102.4617.027.98
CTIBYunhong CTI20191101A1357.78506.58501.84501.844.744.74
CTICCTI BioPharm20191101A53.0124.6919.6019.835.094.86
CTLCenturyLink,20191101A7.616.972.743.464.243.51
CTLTCATALENT, IN20191101A6.272.990.711.002.271.98
CTMXCytomX Thera20191101A32.0618.417.0510.3511.378.06
CTOConsolidated20191101A71.5835.5724.7527.7210.827.85
CTRAContura Ener20191101A86.9123.7914.2716.089.617.80
CTRCCentric Bran20191101A117.17126.55118.32118.328.248.23
CTRECARTRUST REI20191101A12.0011.502.833.168.678.34
CTRMCastor Marit20191101A97.7275.3354.5756.8020.7518.52
CTRNCiti Trends,20191101A40.5620.5710.1311.4010.449.17
CTSCTS Corporat20191101A21.6111.033.925.337.115.70
CTSHCognizant Te20191101A2.943.832.393.411.440.42
CTSOCytosorbents20191101A59.2031.598.728.8222.8722.77
CTTCATCHMARK TI20191101A28.7427.8810.0111.0717.8816.82
CTVACorteva, Inc20191101A6.029.854.766.785.103.08
CTXRCitius Pharm20191101A141.51119.40104.07104.3715.3315.03
CTXSCitrix Syste20191101A2.051.57-1.53-1.143.102.71
CUBCubic Corpor20191101A16.516.623.213.623.412.99
CUBAHerzfeld Car20191101A47.0431.11-21.0122.9552.128.16
CUBECubeSmart20191101A3.683.730.270.603.473.14
CUBICUSTOMERS BA20191101A19.5112.104.635.757.476.35
CUECue Biopharm20191101A96.0352.663.1229.7349.5422.93
CUICUI Global,20191101A751.19474.62416.28419.6358.3454.99
CULPCulp, Inc.20191101A126.9660.8443.3644.6917.4816.15
CUOContinental20191101A829.24190.3660.4860.48129.88129.88
CUREDirexion Dai20191101ETF5.9310.206.734.993.475.20
CUROCURO Group H20191101A21.8513.29-1.010.5614.3012.74
CUTInvesco MSCI20191101ETF16.039.5515.3915.57-5.84-6.02
CUTRCutera, Inc.20191101A39.5716.549.297.857.268.70
CUZCousins Prop20191101A4.624.382.312.742.071.64
CVACovanta Hold20191101A8.206.713.693.103.023.62
CVBFCVB Financia20191101A7.3917.852.913.3614.9414.50
CVCYCentral Vall20191101A93.6351.0543.4049.417.651.64
CVECenovus Ener20191101A11.679.354.916.044.443.31
CVEOCIVEO CORPOR20191101A110.6966.6240.4741.5026.1224.72
CVETCovetrus, In20191101A13.2414.582.773.2411.8211.34
CVGICommercial V20191101A31.3720.854.674.3016.1816.55
CVGWCalavo Growe20191101A28.9612.654.934.167.718.49
CVICVR ENERGY,20191101A10.036.133.032.023.094.11
CVIACovia Holdin20191101A76.0160.8631.8133.6929.0427.16
CVLTCommault Sys20191101A9.674.610.051.555.083.26
CVLYCodorus Vall20191101A86.8749.2342.7043.176.526.05
CVMCel-Sci Corp20191101A47.4528.5317.0518.9811.489.56
CVNACarvana Co.20191101A9.696.480.031.076.455.41
CVRChicago Rive20191101A410.23139.89139.90139.90-0.01-0.01
CVSCVS HEALTH C20191101A1.851.460.360.231.101.23
CVTICovenant Tra20191101A35.5316.52-1.480.4218.0016.10
CVUCPI Aerostru20191101A70.5334.0419.3118.5814.7415.46
CVVCVD Equipmen20191101A233.2593.2022.6322.6370.5670.56
CVXChevron Corp20191101A2.232.100.461.041.641.06
CVYInvesco Zack20191101ETF21.8111.138.3110.052.821.08
CWCurtiss-Wrig20191101A11.664.831.402.213.432.62
CWBSPDR Bloombe20191101ETF2.156.926.266.300.670.63
CWBCCommunity We20191101A571.05654.08654.01654.140.07-0.07
CWBRCohBar, Inc.20191101A408.81319.68288.92293.8730.7625.81
CWCOConsolidated20191101A34.9227.5918.1918.199.409.40
CWEBDirexion Dai20191101ETF28.0219.2118.0216.671.202.54
CWENClearway Ene20191101A9.865.321.141.374.193.95
CWENAClearway Ene20191101A17.468.892.802.936.095.96
CWHCamping Worl20191101A26.5814.343.093.6911.2510.65
CWISPDR MSCI AC20191101ETF5.114.443.763.800.680.65
CWKCushman & Wa20191101A15.618.502.373.016.135.49
CWSAdvisorShare20191101ETF55.7832.7732.7732.770.000.00
CWSTCasella Wast20191101A44.3518.067.238.8410.839.22
CWTCalifornia W20191101A14.007.272.093.225.194.06
CXDCChina XD Pla20191101A155.0886.6346.4946.4940.1340.13
CXOCONCHO RESOU20191101A6.094.902.102.452.802.45
CXPCOLUMBIA PRO20191101A7.314.371.852.182.522.19
CXSEWisdomTree T20191101ETF25.7813.2010.2110.302.992.90
CXWCoreCivic, I20191101A11.808.013.444.604.573.41
CYCypress Semi20191101A4.294.972.762.762.212.21
CYANCyanotech Co20191101A968.25
CYBWisdomTree20191101ETF54.9115.3914.6114.610.790.79
CYBECyberoptics20191101A64.4532.9712.6212.1020.3520.87
CYBRCyberArk Sof20191101A11.556.063.333.372.722.69
CYCCCyclacel Pha20191101A272.23342.68257.28277.7485.4164.94
CYCNCyclerion Th20191101A69.8748.8633.9731.8314.8917.03
CYDChina Yuchai20191101A77.5537.9333.3234.954.612.98
CYHCommunity He20191101A30.4525.191.615.7623.5719.43
CYRNCYREN Ltd.20191101A303.75239.37134.52136.30104.85103.07
CYRXCryoPort, In20191101A22.0811.141.751.659.399.48
CYTKCytokinetics20191101A49.6727.9812.8012.1915.1815.79
CZAInvesco Zack20191101ETF44.1317.9317.4317.810.500.12
CZNCCitizens & N20191101A252.41149.1012.21-2.46136.89151.56
CZRCaesars Ente20191101A8.169.886.005.963.883.91
CZWICitizens Com20191101A231.581455.9955.6855.681400.321400.32
CZZCosan Limite20191101A8.885.512.042.703.472.81
DDominion Ene20191101A3.534.181.531.802.652.39
DACDanaos Corpo20191101A198.67240.26-84.06-82.85324.32323.11
DAIOData I/O Cor20191101A285.97467.30218.65226.45248.65240.85
DAKTDaktronics I20191101A21.9239.3615.9314.7923.4424.57
DALDelta Air Li20191101A2.032.590.761.181.831.41
DALIFirst Trust20191101ETF16.6319.5317.7617.761.771.77
DALTAnfield Capi20191101ETF30.3028.5928.5928.590.000.00
DANDana Incorpo20191101A6.385.810.681.975.103.85
DARDARLING INGR20191101A7.706.812.292.754.514.05
DAREDare Bioscie20191101A315.02190.24126.72127.4863.5262.76
DAUDExchange-Tra20191101ETN91.88100.43100.43100.430.000.00
DAXGlobal X Fun20191101ETF82.9028.0521.9821.956.066.10
DBDeutsche Ban20191101A13.559.685.345.664.344.02
DBAWXtrackers MS20191101ETF24.5117.2616.0917.261.170.00
DBDDiebold Nixd20191101A14.5216.478.889.997.596.48
DBEFXtrackers MS20191101ETF3.043.981.431.372.542.61
DBEMXtrackers MS20191101ETF53.8716.6815.5415.541.141.14
DBEUXtrackers MS20191101ETF3.492.953.551.90-0.601.05
DBEZXtrackers MS20191101ETF17.785.975.975.970.000.00
DBGRXtrackers MS20191101ETF37.0117.078.7911.508.285.57
DBIDesigner Bra20191101A9.286.700.330.856.375.85
DBJPXtrackers MS20191101ETF6.974.464.023.760.440.70
DBLVAdvisorShare20191101ETF128.09111.25111.25111.250.000.00
DBMFiM DBi Manag20191101ETF19.2514.6414.6414.640.000.00
DBVTDBV Technolo20191101A26.0022.1911.147.4011.0514.79
DBXDropbox, Inc20191101A5.674.04-2.17-1.096.215.13
DCARDropCar, Inc20191101A270.58255.93144.32119.93111.61136.00
DCHFExchange-Tra20191101ETN69.5748.5448.5448.540.000.00
DCIDonaldson Co20191101A7.853.951.822.572.131.38
DCODucommun Inc20191101A43.0119.608.9010.3610.709.24
DCOMDime Communi20191101A15.329.703.603.396.106.31
DCPDCP Midstrea20191101A11.999.377.234.552.144.82
DCPHDeciphera Ph20191101A24.8018.2913.6013.854.694.44
DDDuPont de Ne20191101A4.023.211.531.711.681.50
DDD3D Systems C20191101A10.5610.521.692.708.837.82
DDGProshares Sh20191101ETF50.2812.79-13.98-11.6926.7724.48
DDIVFirst Trust20191101ETF11.256.815.686.421.130.39
DDLSWisdomTree D20191101ETF52.3747.2147.2147.210.000.00
DDMProShares Ul20191101ETF2.162.361.741.540.630.83
DDOGDatadog, Inc20191101A31.2719.464.8214.8314.644.63
DDSDillards Inc20191101A33.5512.724.304.218.438.51
DDWMWisdomTree D20191101ETF28.1317.7916.3717.481.420.32
DEDeere & Comp20191101A3.362.732.142.250.590.48
DEAEasterly Gov20191101A5.044.891.641.873.253.02
DEACDiamond Eagl20191101A39.8645.3719.7342.2525.643.12
DECKDeckers Outd20191101A10.485.572.222.433.353.14
DEEFXtrackers FT20191101ETF30.3011.5111.5111.510.000.00
DEFInvesco Defe20191101ETF7.734.174.104.110.070.06
DEFAiShares Adap20191101ETF243.8499.7399.7399.730.000.00
DEIDouglas Emme20191101A7.663.880.951.912.931.97
DELLDell Technol20191101A7.444.200.751.283.462.92
DEMWisdomTree E20191101ETF7.872.822.122.280.700.54
DENNDENNY'S CORP20191101A10.0914.701.351.9713.3512.73
DESWisdomTree U20191101ETF6.415.913.403.322.512.58
DESPDespegar.com20191101A31.0211.479.658.801.822.67
DEURExchange-Tra20191101ETN13.5623.5123.6123.51-0.100.00
DEUSXtrackers Ru20191101ETF14.086.515.295.741.210.77
DEWWisdomTree G20191101ETF13.737.837.647.750.200.08
DFEWisdomTree E20191101ETF12.387.862.883.734.994.13
DFENDirexion Dai20191101ETF18.0811.6310.6711.140.960.49
DFFNDIFFUSION PH20191101A271.44197.40181.94169.4315.4727.97
DFINDonnelley Fi20191101A35.9112.403.583.908.828.50
DFJWisdomTree J20191101ETF10.919.831.419.378.430.47
DFNDReality Shar20191101ETF21.197.797.797.790.000.00
DFNLDavis Select20191101ETF41.3818.508.4014.0810.104.42
DFSDiscover Fin20191101A2.821.921.321.250.610.67
DFVLiPath US Tre20191101ETF111.17
DFVSiPath US Tre20191101ETF101.40
DGDollar Gener20191101A4.352.381.111.261.271.12
DGAZVelocityShar20191101ETN16.6210.676.207.204.473.47
DGBPExchange-Tra20191101ETN35.0010.15-14.56-13.7324.7123.88
DGICADonegal Grou20191101A49.6129.8922.3821.697.508.19
DGICBDonegal Grou20191101A1192.39
DGIIDigi Interna20191101A26.2865.935.9612.7359.9753.20
DGLDVelocityShar20191101ETF5.194.512.823.451.701.06
DGLYDigital Ally20191101A171.98131.5861.2540.5470.3391.05
DGPDB Gold Doub20191101ETN75.6831.4932.1931.34-0.700.15
DGREWisdomTree T20191101ETF34.6121.9711.5611.5610.4110.41
DGROiShares Core20191101ETF2.573.130.810.912.322.22
DGRSWisdomTree T20191101ETF24.6616.5415.5315.531.011.01
DGRWWisdomTree T20191101ETF2.833.923.793.830.130.09
DGSWisdomTree E20191101ETF8.583.462.712.930.750.54
DGTSPDR Global20191101ETF16.2710.187.357.402.832.78
DGXQuest Diagno20191101A4.633.081.882.011.211.07
DGZDB Gold Shor20191101ETN108.024.814.814.810.000.00
DHID.R. Horton20191101A2.623.641.801.771.841.87
DHILDiamond Hill20191101A61.5850.6342.0442.178.598.46
DHRDanaher Corp20191101A3.193.631.611.752.021.88
DHSWisdomTree U20191101ETF7.191.951.791.740.160.21
DHTDHT HOLDINGS20191101A13.178.875.465.723.393.13
DHXDHI Group, I20191101A41.5824.4517.0617.537.396.92
DIASPDR Dow Jon20191101ETF0.661.030.720.770.300.26
DIALColumbia Div20191101ETF8.615.305.065.060.230.23
DIGProShares Ul20191101ETF7.215.613.872.981.742.63
DIMWisdomTree I20191101ETF16.149.709.679.700.030.00
DINDine Brands20191101A19.1810.493.603.816.886.68
DINTDavis Select20191101ETF69.6731.7628.1428.963.632.80
DIODDiodes Inc20191101A10.9023.764.524.9119.2418.85
DISThe Walt Dis20191101A1.312.001.641.580.360.42
DISCADiscovery, I20191101A4.113.120.310.692.812.43
DISCBDiscovery, I20191101A944.09350.61350.61350.610.000.00
DISCKDiscovery, I20191101A4.074.450.370.374.084.08
DISHDISH Network20191101A6.363.062.972.670.090.39
DITAMCON Distri20191101A467.32474.91474.91474.910.000.00
DIVGlobal X Sup20191101ETF10.0517.424.844.7912.5712.62
DIVAAGFiQ Hedged20191101ETF47.93218.32210.19214.258.134.06
DIVBiShares U.S.20191101ETF8.356.711.253.365.463.35
DIVCC-Tracks Exc20191101ETN134.69
DIVOAmplify CWP20191101ETF36.69105.32100.69104.474.630.86
DIVYReality Shar20191101ETF207.77122.38112.80112.809.599.59
DJCIETRACS Linke20191101ETN42.0712.6218.8812.62-6.260.00
DJDInvesco Dow20191101ETF10.243.462.672.860.790.59
DJPiPath Bloomb20191101ETN8.535.266.886.88-1.63-1.63
DJPYExchange-Tra20191101ETN41.114.194.194.190.000.00
DKDelek US Hol20191101A8.084.061.781.422.292.65
DKLDELEK LOGIST20191101A56.5855.0846.6045.538.489.55
DKSDick's Sport20191101A6.013.662.021.861.641.80
DLADelta Appare20191101A253.88119.19128.48126.38-9.28-7.19
DLBDolby Labora20191101A8.484.532.011.952.522.58
DLBRVelocityShar20191101ETN431.83338.52328.04328.0410.4910.49
DLHCDLH Holdings20191101A247.80241.45223.40223.0818.0518.38
DLNWisdomTree U20191101ETF2.821.670.620.671.051.00
DLNGDYNAGAS LNG20191101A124.6367.0734.7034.6432.3732.43
DLPHDelphi Techn20191101A13.7510.880.191.5510.699.33
DLPNDolphin Ente20191101A312.87252.98242.76238.8010.2214.19
DLRDigital Real20191101A4.832.741.671.871.080.88
DLSWisdomTree I20191101ETF8.518.726.217.752.510.97
DLTHDuluth Holdi20191101A28.9317.466.466.9210.9910.54
DLTRDollar Tree20191101A4.115.820.961.134.874.70
DLXDeluxe Corpo20191101A12.995.212.142.603.072.61
DMACDiaMedica Th20191101A274.17151.25-71.48-60.31222.74211.56
DMDVAAM S& P Dev20191101ETF21.26
DMLPDorchester M20191101A69.3330.412.623.9127.7926.50
DMPIDelMar Pharm20191101A165.09227.34189.68189.4737.6637.87
DMRCDigimarc Cor20191101A64.4032.9315.0816.0517.8516.88
DMREDeltaShares20191101ETF42.8721.2330.6829.11-9.46-7.88
DMRIDeltaShares20191101ETF151.4240.8740.8740.870.000.00
DMRLDeltaShares20191101ETF45.4635.0637.3637.86-2.30-2.80
DMRMDeltaShares20191101ETF42.2215.1115.1115.110.000.00
DMRSDeltaShares20191101ETF42.836.673.626.673.050.00
DMTKDermTech, In20191101A253.58248.35202.51202.3345.8446.02
DNJRGolden Bull20191101A223.44240.14174.74178.3265.4061.82
DNKNDunkin' Bran20191101A7.875.932.083.243.862.70
DNLWisdomTree G20191101ETF22.3010.9010.5210.520.380.38
DNLIDenali Thera20191101A26.8027.752.853.5224.9024.23
DNNDenison Mine20191101A76.4675.8933.8233.6642.0842.23
DNOWNOW INC.20191101A11.338.491.741.326.747.16
DNRDenbury Reso20191101A94.7376.4560.8261.4315.6415.03
DODiamond Offs20191101A17.6715.768.887.466.898.29
DOCPHYSICIANS R20191101A5.604.501.151.423.353.07
DOCUDocuSign, In20191101A11.297.114.164.572.942.53
DOGProShares Sh20191101ETF1.991.761.460.930.310.83
DOGSArrow Dogs o20191101ETF424.02374.14374.14374.140.000.00
DOGZDogness (Int20191101A398.88142.94107.27107.2735.6735.67
DOLWisdomTree I20191101ETF15.4010.9210.7710.770.150.15
DOMODomo, Inc. C20191101A33.1916.755.155.3111.6111.44
DONWisdomTree U20191101ETF4.2013.914.594.569.329.34
DOOWisdomTree i20191101ETF11.274.434.114.110.320.32
DOOOBRP Inc. Com20191101A19.6518.62-1.10-3.0619.7121.68
DOORMASONITE INT20191101A26.429.534.223.925.315.61
DORMDorman Produ20191101A28.148.833.473.725.365.10
DOVDover Corpor20191101A4.012.902.012.230.880.67
DOWDow Inc.20191101A4.112.921.492.631.430.29
DOXAmdocs Limit20191101A6.225.611.842.013.773.60
DPHCDiamondPeak20191101A110.64
DPSTDirexion Dai20191101ETF27.4137.5816.9018.5420.6819.05
DPWDPW Holdings20191101A156.94101.5972.0268.1429.5633.45
DPZDomino's Piz20191101A7.944.842.702.902.141.94
DRADDigirad Corp20191101A601.90297.32247.35247.3549.9749.97
DREDuke Realty20191101A3.033.601.031.112.572.50
DRHDiamondRock20191101A10.077.603.914.123.663.47
DRIDarden Resta20191101A5.523.560.971.102.592.46
DRIODarioHealth20191101A640.01558.71548.45545.9410.2612.76
DRIPDirexion Dai20191101ETF21.8112.116.197.185.924.93
DRIVGlobal X Aut20191101ETF26.5032.8530.9231.171.931.68
DRNDirexion Dai20191101ETF46.3022.4513.5118.488.943.97
DRNADicerna Phar20191101A20.4416.63-2.72-2.0919.3418.72
DRQDril-Quip, I20191101A18.006.662.482.214.184.45
DRRXDurect Corp20191101A76.2447.4335.7535.7711.6911.66
DRSKAptus Define20191101ETF20.1922.5017.3417.755.164.75
DRTTDIRTT Enviro20191101A63.2627.0319.7319.277.307.77
DRVDirexion Dai20191101ETF35.569.464.763.874.705.59
DRWWisdomTree G20191101ETF20.8112.900.110.1112.7912.79
DSDrive Shack20191101A32.4723.699.927.3813.7716.30
DSEDuff & Phelp20191101A41.2122.57-11.67-12.2434.2534.82
DSGXDescartes Sy20191101A14.036.765.485.041.281.72
DSIiShares MSCI20191101ETF4.013.601.741.681.861.92
DSKEDaseke, Inc.20191101A57.6743.3717.8028.5625.5714.81
DSLVVelocityShar20191101ETF13.358.356.866.981.491.37
DSPGDSP Group In20191101A21.118.770.721.988.056.79
DSSDocument Sec20191101A321.14293.06118.47162.48174.59130.58
DSSIDiamond S Sh20191101A54.6522.659.619.6913.0412.95
DSTLDistillate U20191101ETF11.952.042.042.040.000.00
DSWLDeswell Indu20191101A220.9972.1972.1972.190.000.00
DSXDiana Shippi20191101A31.5228.6213.1315.1015.4913.52
DTDynatrace, I20191101A25.4714.8913.4410.941.453.95
DTDWisdomTree U20191101ETF7.534.273.733.820.540.45
DTEDTE Energy C20191101A2.621.590.560.761.030.83
DTEADAVIDsTEA In20191101A155.87162.20131.30131.1130.8931.09
DTECALPS Disrupt20191101ETF28.5319.4618.3618.391.101.07
DTHWisdomTree I20191101ETF13.318.736.156.202.582.53
DTILPrecision Bi20191101A90.7453.1421.0627.0132.0826.13
DTNWisdomTree U20191101ETF9.729.664.354.365.315.31
DTODB Crude Oil20191101ETN309.82164.10149.28152.1814.8211.93
DTSSDatasea Inc.20191101A184.19119.1084.6692.1234.4526.98
DTULiPath US Tre20191101ETF62.07
DTUSiPath US Tre20191101ETF150.67119.78119.78119.780.000.00
DTYLiPath US Tre20191101ETF31.15
DUGProShares Ul20191101ETF10.066.375.715.360.651.00
DUKDuke Energy20191101A1.981.35-0.24-0.161.591.51
DURAVanEck Vecto20191101ETF14.392.672.912.91-0.25-0.25
DUSADavis Select20191101ETF27.2221.0613.8619.347.191.71
DUSLDirexion Dai20191101ETF31.1439.5738.2737.371.292.20
DUSTDirexion Dai20191101ETF14.2212.585.306.207.286.38
DVADaVita Inc.20191101A4.934.78-0.320.665.094.12
DVAXDynavax Tech20191101A20.1619.284.244.3815.0514.91
DVDDover Motors20191101A76.4356.3154.6849.091.637.22
DVLUFirst Trust20191101ETF14.2514.1514.2714.27-0.12-0.12
DVNDevon Energy20191101A4.884.361.311.413.052.95
DVOLFirst Trust20191101ETF13.7810.109.789.900.320.19
DVPDeep Value E20191101ETF19.479.027.948.161.080.86
DVYiShares Sele20191101ETF2.401.450.580.660.860.79
DVYAiShares Asia20191101ETF31.8828.3528.3528.350.000.00
DVYEiShares Emer20191101ETF13.037.865.336.862.541.00
DWASInvesco DWA20191101ETF16.2716.2616.1116.240.140.01
DWATArrow Invest20191101ETF105.79182.22182.22182.220.000.00
DWCRArrow DWA Co20191101ETF119.70
DWFISPDR Dorsey20191101ETF8.831.75-0.804.362.55-2.60
DWLDDavis Select20191101ETF44.8419.4816.3916.383.093.10
DWMWisdomTree I20191101ETF13.395.605.595.680.01-0.08
DWMCAdvisorShare20191101ETF220.75109.38109.38109.380.000.00
DWMFWisdomTree I20191101ETF21.202.472.472.470.000.00
DWPPFirst Trust20191101ETF31.0316.6216.6216.620.000.00
DWSHAdvisorShare20191101ETF27.5814.9510.9213.274.041.68
DWSNDawson Geoph20191101A84.0661.6837.7241.9623.9619.73
DWXSPDR S&P Int20191101ETF7.014.643.222.111.422.53
DXDynex Capita20191101A9.8013.114.526.368.596.75
DXCDXC Technolo20191101A4.984.531.631.692.902.84
DXDProShares Ul20191101ETF4.033.281.471.591.801.68
DXGEWisdomTree G20191101ETF41.7314.0713.6113.610.460.46
DXJWisdomTree J20191101ETF2.132.150.771.221.390.94
DXJSWisdomTree J20191101ETF65.6011.8911.8911.890.000.00
DXLGDestination20191101A207.87146.1061.3466.3884.7779.72
DXPEDXP Enterpri20191101A49.3526.5110.4512.3816.0614.13
DXYNDixie Group20191101A195.45140.5771.33110.6869.2429.89
DYDycom Indust20191101A14.346.311.211.805.104.50
DYAIDyadic Inter20191101A128.9435.272.212.9133.0632.36
DYLSWisdomTree D20191101ETF18.5338.2833.8237.604.470.68
DYNFBlackRock U.20191101ETF26.0710.0010.4010.40-0.40-0.40
DYNTDynatronics20191101A812.07536.69328.59328.59208.10208.10
DZKDirexion Dai20191101ETF17.5721.368.1011.3813.269.98
DZSIDASAN Zhone20191101A41.9651.1234.9034.8016.2216.32
DZZDB Gold Doub20191101ETN111.6938.3236.9236.921.401.40
EAElectronic A20191101A4.025.713.113.042.602.67
EAFGrafTech Int20191101A11.037.613.342.614.275.00
EAGGiShares ESG20191101ETF7.795.605.385.390.220.21
EARNELLINGTON RE20191101A35.5516.565.066.4411.5010.12
EARSAuris Medica20191101A99.1865.7159.0554.626.6611.09
EASGXtrackers MS20191101ETF28.32
EASIAmplify EASI20191101ETF19.308.537.667.660.870.87
EASTEASTSIDE DIS20191101A180.58170.70168.68168.682.022.02
EATBrinker Inte20191101A9.795.322.152.753.162.57
EBEventbrite,20191101A25.0710.777.978.762.802.01
EBAYeBay Inc20191101A2.923.880.490.733.403.16
EBFEnnis, Inc.20191101A15.676.861.813.575.053.29
EBIXEbix Inc20191101A19.9119.766.195.5813.5714.18
EBIZGlobal X E-c20191101ETF32.236.656.656.650.000.00
EBMTEagle Bancor20191101A83.6346.7946.8346.79-0.040.00
EBNDSPDR Bloombe20191101ETF7.423.403.123.030.280.36
EBSEmergent Bio20191101A18.3510.232.994.547.245.69
EBSBMeridian Ban20191101A13.9620.1413.1413.067.017.09
EBTCEnterprise B20191101A314.71139.29124.53134.7114.764.58
ECHiShares MSCI20191101ETF25.9710.917.687.663.233.25
ECHOEcho Global20191101A19.1414.130.772.5613.3711.57
ECLEcolab, Inc.20191101A4.104.761.352.783.411.99
ECLNFirst Trust20191101ETF14.088.058.938.92-0.88-0.87
ECNSiShares MSCI20191101ETF116.1429.9831.0931.09-1.11-1.11
ECOLUS Ecology,20191101A76.7932.0518.0718.6913.9813.36
ECOMCHANNELADVIS20191101A36.5218.306.926.2811.3812.01
ECONColumbia Eme20191101ETF17.2413.5811.794.661.798.92
ECORelectroCore,20191101A153.07103.3466.0375.6837.3127.67
ECOWPacer Emergi20191101ETF69.48
ECPGEncore Capit20191101A17.386.043.053.262.992.78
ECTECA Marcellu20191101A133.7376.4761.6161.6114.8514.85
EDConsolidated20191101A3.251.790.870.900.920.88
EDCDirexion Dai20191101ETF6.143.402.852.150.551.25
EDENiShares MSCI20191101ETF34.2614.6914.7514.32-0.060.38
EDITEditas Medic20191101A17.8611.023.454.357.576.67
EDIVSPDR S&P Eme20191101ETF31.089.629.329.310.310.32
EDNTEdison Natio20191101A344.61223.0738.7375.60184.34147.47
EDOGALPS Emergin20191101ETF9.067.526.947.200.580.33
EDOWFirst Trust20191101ETF14.639.619.169.290.450.32
EDRYEuroDry Ltd.20191101A1010.49403.86403.86403.860.000.00
EDSAEdesa Biotec20191101A453.23213.13327.25327.25-114.12-114.12
EDUCEducational20191101A149.1687.9671.4485.6916.522.26
EDVVanguard Wor20191101ETF9.946.522.713.123.823.40
EDZDirexion Dai20191101ETF5.724.012.902.461.101.55
EEEl Paso Elec20191101A4.192.431.751.750.680.68
EEFTEuronet Worl20191101A14.959.326.707.872.621.45
EEHELEMENTS Lin20191101ETN488.54220.33220.33220.330.000.00
EELVInvesco S&P20191101ETF33.9019.1215.4418.963.680.16
EEMiShares MSCI20191101ETF2.322.381.021.231.361.15
EEMAiShares MSCI20191101ETF23.7531.0124.7324.436.286.58
EEMDAAM S&P Emer20191101ETF35.3440.8740.8740.870.000.00
EEMOInvesco S&P20191101ETF87.9530.5930.5930.590.000.00
EEMSiShares MSCI20191101ETF37.2713.3513.1713.170.180.18
EEMViShares Edge20191101ETF3.622.071.921.950.140.11
EEMXSPDR MSCI Em20191101ETF27.7410.1510.1510.150.000.00
EESWisdomTree U20191101ETF13.046.264.884.961.371.30
EETProShares Ul20191101ETF41.9923.9120.3721.973.541.94
EEVProShares Tr20191101ETF6.144.873.573.771.311.10
EEXEmerald Hold20191101A20.8415.084.017.5911.077.49
EFAiShares MSCI20191101ETF1.472.521.622.130.900.38
EFADProShares MS20191101ETF18.488.378.378.380.00-0.01
EFASGlobal X MSC20191101ETF39.5615.1115.1315.13-0.03-0.03
EFAViShares Edge20191101ETF1.400.970.680.710.290.26
EFAXSPDR MSCI EA20191101ETF32.8122.2922.7023.06-0.41-0.77
EFCEllington Fi20191101A7.015.082.802.452.282.64
EFGiShares MSCI20191101ETF15.227.997.417.470.580.53
EFNLiShares MSCI20191101ETF44.6828.502.134.3126.3624.18
EFOProShares Ul20191101ETF93.8232.3726.2428.436.133.94
EFOIEnergy Focus20191101A131.29122.89124.07124.07-1.18-1.18
EFSCEnterprise F20191101A17.165.522.332.573.192.95
EFUProShares Tr20191101ETF51.3326.1221.6221.624.504.50
EFViShares MSCI20191101ETF4.312.972.762.750.210.21
EFXEquifax, Inc20191101A5.072.010.080.151.941.86
EFZProShares Tr20191101ETF12.476.366.186.180.170.17
EGANeGain Corpor20191101A31.2922.356.499.1015.8713.25
EGBNEagle Bancor20191101A18.247.753.002.664.755.09
EGHT8x8, Inc. Co20191101A9.657.712.252.925.474.79
EGLEEagle Bulk S20191101A27.2327.86-8.59-5.8036.4633.66
EGOEldorado Gol20191101A11.5812.011.081.6910.9410.34
EGOVNIC Inc20191101A13.129.653.833.065.826.59
EGPEastGroup Pr20191101A11.455.373.223.352.152.02
EGPTVanEck Vecto20191101ETF139.7827.2915.38-2.1011.9229.39
EGRXEagle Pharma20191101A42.9119.635.285.8214.3513.80
EGYVaalco Energ20191101A50.6341.7218.4419.1023.2822.62
EHCEncompass He20191101A12.089.18-0.213.799.395.40
EHTHeHealth, Inc20191101A16.718.262.433.195.835.08
EIDOiShares MSCI20191101ETF4.293.721.752.091.971.63
EIDXEidos Therap20191101A99.6543.0117.1620.2525.8622.76
EIGEmployers Ho20191101A21.259.350.640.718.718.63
EIGIEndurance In20191101A30.8226.77-1.680.1328.4526.57
EIGREiger BioPha20191101A45.7829.2813.0314.4716.2514.82
EIRLiShares MSCI20191101ETF34.4340.543.243.2437.3037.30
EISiShares MSCI20191101ETF31.3211.3110.7710.880.530.43
EIXEdison Inter20191101A4.834.441.752.212.682.23
EJULInnovator MS20191101ETF33.4122.2222.2222.220.000.00
EKARIdeanomics N20191101ETF74.50
EKSOEkso Bionics20191101A155.61139.12108.32109.1330.8029.98
ELThe Estee La20191101A4.643.382.592.510.790.86
ELANElanco Anima20191101A6.663.792.422.291.371.50
ELDWisdomTree E20191101ETF51.9258.4459.9759.97-1.53-1.53
ELFe.l.f. Beaut20191101A14.277.493.532.693.864.80
ELGXEndologix In20191101A45.6740.2915.2217.2525.0723.04
ELLOEllomay Capi20191101A907.72404.18402.22402.221.961.96
ELMDElectromed,20191101A154.9576.4248.7048.7027.7227.72
ELOXEloxx Pharma20191101A105.1373.1435.1335.7938.0137.35
ELSEquity Lifes20191101A7.923.801.221.762.582.04
ELSEElectro-Sens20191101A306.2866.9162.7862.784.124.12
ELTKEltek Ltd20191101A182.63131.00116.60117.6714.3913.33
ELVTElevate Cred20191101A52.7037.3311.7115.4325.6221.90
ELYCallaway Gol20191101A10.866.052.442.553.613.50
EMAGVanEck Vecto20191101ETF160.270.00
EMANeMagin Corpo20191101A239.36213.27191.96191.9621.3121.31
EMBiShares J.P.20191101ETF0.913.853.703.730.160.13
EMBHiShares Inte20191101ETF33.9634.2534.2534.250.000.00
EMCBWisdomTree E20191101ETF89.2742.3347.6847.68-5.35-5.35
EMCFEmclaire Fin20191101A642.4813.3713.3713.370.000.00
EMCGWisdomTree E20191101ETF28.8843.3627.2235.7316.147.63
EMDVProShares MS20191101ETF38.266.816.816.810.000.00
EMEEMCOR Group,20191101A10.935.552.372.833.192.73
EMFMGlobal X MSC20191101ETF57.4934.2334.2334.230.000.00
EMGFiShares Edge20191101ETF24.3012.3311.1611.221.171.11
EMHYiShares J.P.20191101ETF6.483.362.562.460.800.90
EMIFiShares Emer20191101ETF71.4847.0950.2736.37-3.1810.72
EMIHXtrackers Em20191101ETF74.2916.8816.8816.880.000.00
EMKREmcore Corp20191101A59.2337.5614.1815.8723.3821.69
EMLEastern Comp20191101A447.58251.53167.66198.6883.8852.85
EMLCVanEck Vecto20191101ETF2.982.431.691.630.730.79
EMLPFirst Trust20191101ETF4.253.081.461.701.621.38
EMMFWisdomTree E20191101ETF37.656.306.306.300.000.00
EMMSEmmis Commun20191101A148.67648.1252.2751.30595.85596.82
EMNEastman Chem20191101A6.845.732.462.403.283.33
EMPEntergy Miss20191101A33.0332.3732.4732.46-0.10-0.09
EMQQEMQQ The Eme20191101ETF18.3010.758.088.852.671.90
EMREmerson Elec20191101A2.752.840.851.072.001.77
EMSGXtrackers MS20191101ETF33.2528.7228.7228.720.000.00
EMSHProShares Sh20191101ETF57.9328.1924.0928.194.100.00
EMTLSPDR DoubleL20191101ETF17.916.656.706.70-0.05-0.05
EMTYProShares De20191101ETF9.663.077.998.43-4.92-5.36
EMXEMX Royalty20191101A103.63106.5183.2283.2223.2923.29
EMXCiShares MSCI20191101ETF54.9333.4333.4333.430.000.00
ENBEnbridge, In20191101A2.782.461.111.181.351.29
ENBLENABLE MIDST20191101A11.657.372.804.254.573.12
ENDPEndo Interna20191101A21.4617.035.405.4811.6211.54
ENFRAlerian Ener20191101ETF31.7922.3925.1324.97-2.73-2.58
ENGENGlobal Cor20191101A281.1691.8792.7692.76-0.89-0.89
ENLCENLINK MIDST20191101A16.0016.105.206.5210.929.60
ENLVEnlivex Ther20191101A323.47112.7199.4298.6213.2914.08
ENOBEnochian Bio20191101A129.3699.6460.4268.6839.2330.96
ENORiShares MSCI20191101ETF40.3226.3424.6227.181.73-0.83
ENPHEnphase Ener20191101A10.8913.264.454.318.828.97
ENREnergizer Ho20191101A10.444.040.391.373.652.67
ENSEnerSys, Inc20191101A13.013.920.611.053.312.87
ENSGThe Ensign G20191101A20.2035.42-4.42-3.6239.8539.05
ENSVEnservco Cor20191101A299.711075.87552.79586.69523.09489.18
ENTGlobal Eagle20191101A154.6084.4680.9081.153.563.31
ENTAEnanta Pharm20191101A38.3125.6011.8715.3313.7310.27
ENTGEntegris Inc20191101A5.975.951.661.984.293.98
ENTRERShares Ent20191101ETF27.245.862.162.163.713.71
ENTXEntera Bio L20191101A769.23694.87694.87694.870.000.00
ENVENVESTNET, I20191101A12.515.422.162.303.263.12
ENVAEnova Intern20191101A26.3113.632.484.3311.159.30
ENZEnzo Biochem20191101A78.0644.8920.5821.5824.3123.31
ENZLiShares Trus20191101ETF33.1911.6010.4210.691.180.92
EOGEOG Resource20191101A4.332.740.060.342.682.39
EOLSEvolus, Inc.20191101A51.4937.4019.7725.9817.6311.42
EPACEnerpac Tool20191101A15.696.380.270.876.115.51
EPAMEPAM SYSTEMS20191101A17.127.183.143.454.043.74
EPAYBottomline T20191101A16.626.742.742.444.014.30
EPCEdgewell Per20191101A13.906.442.902.423.544.02
EPDEnterprise P20191101A3.834.261.721.802.542.46
EPHEiShares MSCI20191101ETF8.806.083.824.452.261.63
EPIWisdomTree I20191101ETF4.033.521.511.962.011.55
EPIXESSA Pharma20191101A309.51266.22265.39272.250.83-6.02
EPMEvolution Pe20191101A44.6522.4113.1115.399.307.03
EPOLiShares MSCI20191101ETF6.633.883.023.050.950.82
EPPiShares MSCI20191101ETF2.492.712.452.650.260.06
EPREPR Properti20191101A6.243.440.390.523.052.91
EPRFInnovator S&20191101ETF20.9628.93-14.79-11.7443.7240.66
EPRTEssential Pr20191101A6.535.270.882.714.392.56
EPSWisdomTree U20191101ETF14.2310.3810.2810.290.100.09
EPSNEpsilon Ener20191101A1210.69132.85132.85132.850.000.00
EPUiShares MSCI20191101ETF25.9718.3217.2417.311.081.01
EPVProShares Ul20191101ETF39.9621.6020.4421.021.160.58
EPZMEpizyme, Inc20191101A29.8211.545.166.396.395.15
EQEquillium, I20191101A1030.231050.46968.53970.0981.9380.37
EQALInvesco Russ20191101ETF9.746.146.116.120.030.02
EQBKEquity Bancs20191101A71.7018.0112.3012.695.705.32
EQCEquity Commo20191101A5.593.581.501.862.081.72
EQHEquitable Ho20191101A5.343.700.160.313.533.39
EQIXEquinix, Inc20191101A10.935.582.172.523.403.05
EQLALPS Equal S20191101ETF5.615.193.624.021.581.17
EQMEQM Midstrea20191101A10.546.302.962.603.353.71
EQREquity Resid20191101A2.642.200.151.172.051.03
EQRRProShares Eq20191101ETF11.0013.5313.5313.530.000.00
EQSEquus Total20191101A1152.90593.12195.76195.76397.36397.36
EQTEQT CORP20191101A9.728.21-0.94-0.619.168.82
EQWLInvesco S&P20191101ETF24.2120.2018.9818.981.221.22
EQXEquinox Gold20191101A76.6671.3654.4756.1716.8815.19
ERAERA GROUP IN20191101A44.8824.338.079.2016.2615.14
ERFEnerplus Cor20191101A16.4314.873.413.9511.4710.90
ERIEldorado Res20191101A8.7113.019.5310.133.482.88
ERIEErie Indemni20191101A46.5814.267.387.866.896.40
ERIIEnergy Recov20191101A25.5318.049.9012.088.145.96
ERMEquityCompas20191101ETF46.6630.4327.3030.433.130.00
EROSEROS INTERNA20191101A44.4331.9020.5821.5911.3210.31
ERSXERShares Non20191101ETF79.24
ERUSiShares MSCI20191101ETF5.984.903.823.811.081.09
ERXDirexion Dai20191101ETF6.715.711.291.644.434.08
ERYDirexion Dai20191101ETF6.106.112.060.604.055.51
ESEversource E20191101A3.081.690.270.601.411.09
ESBKElmira Savin20191101A137.11108.12108.12108.120.000.00
ESCAEscalade Inc20191101A470.51180.32100.39106.9179.9373.41
ESEESCO Technol20191101A28.0311.254.884.386.376.87
ESEAEuroseas Ltd20191101A203.03142.34140.63142.421.71-0.09
ESGFlexShares T20191101ETF5.968.180.32-0.167.868.34
ESGDiShares Trus20191101ETF9.062.842.832.450.010.39
ESGEiShares, Inc20191101ETF16.104.804.014.240.790.56
ESGGFlexShares S20191101ETF259.779.599.599.590.000.00
ESGNColumbia Sus20191101ETF105.1266.1263.8466.122.290.00
ESGREnstar Group20191101A44.1624.0416.4616.797.587.25
ESGSColumbia Sus20191101ETF51.1839.8352.6741.21-12.83-1.38
ESGUiShares Trus20191101ETF5.593.743.282.960.460.78
ESGVVanguard ESG20191101ETF9.178.716.358.532.360.18
ESIElement Solu20191101A9.016.474.543.251.923.21
ESLTElbit System20191101A49.2233.8332.9432.960.880.87
ESMLiShares ESG20191101ETF25.2016.7917.4916.95-0.69-0.16
ESNTEssent Group20191101A7.644.781.151.313.633.47
ESPEspey Mfg. &20191101A187.2970.4469.3769.371.071.07
ESPOVanEck Vecto20191101ETF12.1213.2413.3312.76-0.090.48
ESPREsperion The20191101A26.6210.313.133.297.187.03
ESQEsquire Fina20191101A259.25164.08164.57164.40-0.49-0.32
ESRTEMPIRE STATE20191101A7.187.031.382.815.654.22
ESSEssex Proper20191101A10.264.781.822.402.962.37
ESSAESSA Bancorp20191101A42.0135.4129.8030.135.625.28
ESTAEstablishmen20191101A98.8244.8712.2412.6432.6332.23
ESTCElastic N.V.20191101A14.576.372.422.653.953.72
ESTEEarthstone E20191101A62.6536.451.524.8734.9231.57
ESXBCommunity Ba20191101A96.1543.6327.1332.0316.5111.60
ETEnergy Trans20191101A7.785.762.992.922.762.84
ETFCE*Trade Fina20191101A2.804.421.101.103.323.32
ETHEthan Allen20191101A14.847.931.631.046.316.90
ETHOETF Managers20191101ETF22.449.819.819.810.000.00
ETMEntercom Com20191101A27.919.6931.2631.85-21.66-22.29
ETNEaton Corpor20191101A3.613.822.222.761.611.06
ETONEton Pharmac20191101A46.7449.2528.6429.3520.6119.90
ETREntergy Corp20191101A3.715.351.491.453.863.90
ETRNEquitrans Mi20191101A7.916.521.722.404.804.12
ETSYEtsy, Inc.20191101A4.534.081.241.182.842.90
ETTXEntasis Ther20191101A423.95190.74117.71117.7873.0372.96
EUDGWisdomTree E20191101ETF59.7437.5037.5037.500.000.00
EUDVProShares MS20191101ETF40.9740.1840.1840.180.000.00
EUFNiShares MSCI20191101ETF5.645.352.042.413.312.94
EUMProShares Tr20191101ETF5.574.512.943.151.571.36
EUMFWisdomTree E20191101ETF91.18107.99128.05107.99-20.060.00
EUMViShares Edge20191101ETF22.8710.7610.8110.81-0.05-0.05
EURLDirexion Dai20191101ETF12.915.193.975.091.220.10
EURNEURONAV NV20191101A8.866.252.793.223.453.02
EURZXtrackers Eu20191101ETF92.61119.91115.50119.914.410.00
EUSAiShares MSCI20191101ETF5.566.454.924.751.531.70
EUSCWisdomTree E20191101ETF22.6018.3515.8918.352.460.00
EVEaton Vance20191101A6.597.829.1110.53-1.28-2.71
EVAEnviva Partn20191101A40.2226.5520.2620.276.296.27
EVBGEverbridge,20191101A23.538.623.484.635.143.99
EVBNEvans Bancor20191101A107.9053.3447.8747.865.475.48
EVCEntravision20191101A49.2944.8311.4711.5533.3633.28
EVEREverQuote, I20191101A57.9831.4115.0919.3616.3112.05
EVFMEvofem Biosc20191101A105.8759.3352.7749.976.569.36
EVGNEVOGENE LTD.20191101A250.52112.3473.0573.0539.2939.29
EVHEvolent Heal20191101A18.7811.814.374.417.447.41
EVIEVI Industri20191101A135.0156.4219.1021.1837.3235.25
EVKEver-Glory I20191101A731.77604.24604.24604.240.000.00
EVLOEvelo Biosci20191101A275.55150.64129.72133.1020.9217.54
EVOKEvoke Pharma20191101A360.77316.89280.13279.4236.7637.47
EVOLEvolving Sys20191101A284.67558.88317.68333.02241.20225.86
EVOPEVO Payments20191101A22.2317.600.322.5817.2815.02
EVREvercore Inc20191101A10.786.913.473.823.453.09
EVRGEvergy, Inc.20191101A4.132.181.381.430.800.75
EVRIEveri Holdin20191101A14.409.986.775.013.214.97
EVSIEnvision Sol20191101A1180.64761.82761.82761.820.000.00
EVTCEVERTEC, INC20191101A13.878.493.564.834.933.66
EVXVanEck Vecto20191101ETF24.9912.9413.5113.65-0.57-0.71
EWEdwards Life20191101A6.774.745.015.76-0.27-1.02
EWAiShares MSCI20191101ETF4.425.313.473.391.851.92
EWBCEast-West Ba20191101A9.868.481.771.366.717.12
EWCiShares MSCI20191101ETF3.472.421.741.740.680.68
EWCOInvesco Exch20191101ETF20.3318.2017.4017.400.800.80
EWDiShares MSCI20191101ETF3.922.50-0.290.232.792.28
EWGiShares MSCI20191101ETF3.482.652.081.970.560.68
EWGSiShares MSCI20191101ETF17.7825.5024.6024.600.910.91
EWHiShares MSCI20191101ETF4.133.292.052.081.251.20
EWIiShares MSCI20191101ETF3.494.372.032.102.352.27
EWJiShares MSCI20191101ETF1.691.360.420.560.930.79
EWJEiShares MSCI20191101ETF56.26231.90178.52178.5253.3853.38
EWJViShares MSCI20191101ETF19.0919.0719.0719.070.000.00
EWKiShares MSCI20191101ETF31.5815.8311.5311.504.304.33
EWLiShares MSCI20191101ETF2.632.410.950.991.451.42
EWMiShares MSCI20191101ETF3.903.001.451.711.541.29
EWMCInvesco S&P20191101ETF13.104.22-0.36-0.804.595.03
EWNiShares MSCI20191101ETF4.114.103.052.951.061.15
EWOiShares MSCI20191101ETF39.9432.7932.3632.740.430.04
EWPiShares MSCI20191101ETF3.522.631.021.201.611.42
EWQiShares MSCI20191101ETF3.193.282.162.121.121.17
EWREInvesco S&P20191101ETF16.2124.6224.5824.580.040.05
EWSiShares MSCI20191101ETF4.123.191.691.571.481.59
EWSCInvesco S&P20191101ETF26.3211.1110.5610.570.540.54
EWTiShares MSCI20191101ETF2.571.971.021.230.960.75
EWUiShares MSCI20191101ETF3.072.541.201.311.341.23
EWUSiShares MSCI20191101ETF27.702.952.822.750.140.20
EWVProShares Tr20191101ETF64.0773.4673.0373.460.430.00
EWWiShares MSCI20191101ETF2.452.080.490.551.591.52
EWXSPDR S&P Eme20191101ETF18.3011.8511.2311.390.620.46
EWYiShares MSCI20191101ETF1.671.500.460.511.040.98
EWZiShares MSCI20191101ETF2.214.383.103.511.280.88
EWZSiShares MSCI20191101ETF22.2311.469.329.872.141.59
EXASExact Scienc20191101A10.785.823.984.381.841.44
EXCExelon Corpo20191101A2.335.562.733.082.842.49
EXELExelixis Inc20191101A6.986.580.701.555.885.04
EXFOEXFO INC.20191101A98.4537.2215.6415.6421.5821.58
EXIiShares Glob20191101ETF13.0513.8012.3912.441.421.36
EXKEndeavour Si20191101A39.6044.4326.0723.6518.3720.77
EXLSExlService H20191101A26.339.003.644.515.374.50
EXPEagle Materi20191101A15.907.251.462.175.795.08
EXPCExperience I20191101A154.24
EXPDExpeditors I20191101A4.395.271.463.233.812.04
EXPEExpedia Grou20191101A3.982.571.831.890.740.68
EXPIeXp World Ho20191101A52.0831.3919.0617.2512.3314.14
EXPOExponent Inc20191101A13.357.024.203.562.823.46
EXPRExpress, Inc20191101A30.6827.438.4910.0418.9417.41
EXRExtra Space20191101A6.022.76-0.160.952.911.81
EXTNExterran Cor20191101A34.6018.316.366.0611.9612.25
EXTRExtreme Netw20191101A15.6413.441.552.6811.9110.76
EYENational Vis20191101A12.3016.740.901.4715.8415.27
EYEGEyegate Phar20191101A194.11104.41100.33111.064.09-6.65
EYENEyenovia, In20191101A355.07177.29117.18116.8560.1160.44
EYESSecond Sight20191101A166.21209.70170.78173.9338.9235.77
EYLDCambria Emer20191101ETF216.4892.4092.4292.42-0.02-0.02
EYPTEyePoint Pha20191101A52.6344.0814.8314.8529.2429.22
EZAiShares MSCI20191101ETF8.834.252.172.632.071.65
EZJProShares Ul20191101ETF78.3040.6452.1052.10-11.46-11.46
EZMWisdomTree U20191101ETF9.845.275.095.260.180.01
EZPWEzcorp Inc20191101A22.8127.788.066.1019.7221.68
EZUiShare MSCI20191101ETF2.461.790.730.901.050.88
FFord Motor C20191101A11.359.093.463.605.635.47
FAARFirst Trust20191101ETF34.628.708.708.700.000.00
FABFirst Trust20191101ETF24.2820.3718.3018.332.072.05
FADFirst Trust20191101ETF31.7511.7011.4111.410.290.29
FAFFirst Americ20191101A5.156.194.083.832.112.36
FALNiShares Fall20191101ETF16.039.597.887.781.711.80
FAMIFarmmi, Inc.20191101A180.94127.2382.3682.3644.8844.88
FANFirst Trust20191101ETF13.3710.80-4.44-5.0515.2415.85
FANGDiamondback20191101A6.863.88-0.430.134.303.75
FARMFarmer Bros20191101A39.1720.435.246.1215.1914.31
FAROFaro Technol20191101A40.6812.438.248.094.194.34
FASDirexion Dai20191101ETF6.504.613.623.250.991.36
FASTFastenal Co20191101A2.863.631.281.342.352.30
FATFAT Brands I20191101A515.91315.33303.34303.3411.9911.99
FATEFate Therape20191101A23.6212.035.075.516.966.51
FAUSFirst Trust20191101ETF57.28175.89135.32119.6940.5756.20
FAZDirexion Dai20191101ETF7.715.611.723.243.902.38
FBFacebook, In20191101A1.592.38-0.240.972.611.40
FBCFlagstar Ban20191101A8.246.033.523.882.512.14
FBGXUBS AG FI En20191101ETN100.3734.10-13.9817.6148.0816.49
FBHSFORTUNE BRAN20191101A6.342.951.551.501.411.45
FBIOFortress Bio20191101A131.4278.7654.5158.3624.2620.40
FBIZFirst Busine20191101A112.5433.0926.3726.466.726.63
FBKFB Financial20191101A55.3019.789.8110.209.979.58
FBMFoundation B20191101A19.227.681.512.246.175.44
FBMSFirst Bancsh20191101A33.9416.946.216.4010.6710.49
FBNCFirst Bancor20191101A27.7110.851.912.388.938.47
FBNDFidelity Tot20191101ETF3.119.89-5.41-5.3215.3015.21
FBPFirst BanCor20191101A10.326.803.443.723.363.08
FBSSFauquier Ban20191101A137.4582.8782.8782.870.000.00
FBTFirst Trust20191101ETF9.176.574.755.291.811.28
FBZFirst Trust20191101ETF40.0222.957.258.3215.7014.64
FCFranklin Cov20191101A64.1936.1723.4124.9912.7611.18
FCAFirst Trust20191101ETF74.6583.5992.5590.58-8.96-6.99
FCALFirst Trust20191101ETF26.3911.2511.2511.250.000.00
FCANFirst Trust20191101ETF25.594.434.434.430.000.00
FCAPFirst Capita20191101A258.95124.4382.76102.3541.6722.08
FCAUFIAT CHRYSLE20191101A6.445.900.691.025.214.88
FCBCFirst Commun20191101A68.1522.1211.0411.6011.0810.52
FCBPFirst Choice20191101A159.95100.1788.2091.8111.978.36
FCCOFirst Commun20191101A226.71235.07-41.97-41.87277.04276.95
FCCY1st Constitu20191101A58.8723.9917.9517.956.046.04
FCEFFirst Trust20191101ETF15.4944.3940.1243.164.271.23
FCELFuelCell Ene20191101A34.2038.1423.7427.3514.4010.80
FCFFirst Common20191101A8.297.293.033.594.263.70
FCFSFirstCash, I20191101A22.618.163.184.354.983.81
FCGFirst Trust20191101ETF9.929.410.831.678.587.74
FCNFTI Consulti20191101A12.324.452.172.182.282.26
FCOMFidelity MSC20191101ETF11.6213.718.589.805.133.91
FCORFidelity Cor20191101ETF8.112.862.352.570.510.29
FCPTFour Corners20191101A9.164.17-0.180.034.354.14
FCTRFirst Trust20191101ETF21.167.116.346.350.770.76
FCVTFirst Trust20191101ETF22.5512.4614.821.99-2.3610.47
FCXFreeport-McM20191101A9.718.013.914.304.093.71
FDBCFidelity D &20191101A156.1357.4228.7731.8628.6525.56
FDDFirst Trust20191101ETF12.8310.018.128.091.891.92
FDEFFirst Defian20191101A19.728.043.183.674.864.37
FDEMFidelity Tar20191101ETF33.8114.1914.1914.190.000.00
FDEVFidelity Tar20191101ETF5.332.072.072.070.000.00
FDHYFidelity Hig20191101ETF15.8733.2415.4517.6517.7915.59
FDISFidelity MSC20191101ETF7.758.786.756.722.032.06
FDIVFirst Trust20191101ETF12.7315.155.314.159.8411.00
FDLFirst Trust20191101ETF4.624.332.562.551.781.78
FDLOFidelity Low20191101ETF7.957.945.227.532.720.41
FDMFirst Trust20191101ETF17.4216.3915.5215.320.871.07
FDMOFidelity Mom20191101ETF12.0522.1421.8621.670.290.48
FDNFirst Trust20191101ETF3.823.111.281.441.841.67
FDNIFirst Trust20191101ETF115.044.684.684.680.000.00
FDPFresh Del Mo20191101A17.376.902.542.944.363.96
FDRRFidelity Div20191101ETF22.7815.1414.4113.630.741.52
FDSFactset Rese20191101A12.425.731.741.203.994.53
FDTFirst Trust20191101ETF13.987.156.456.550.700.59
FDTSFirst Trust20191101ETF69.2323.5823.5823.580.000.00
FDUSFidus Invest20191101A43.8336.8218.4714.4518.3522.37
FDVVFidelity Hig20191101ETF11.876.585.695.980.890.60
FDXFedEx Corpor20191101A3.402.480.801.151.681.33
FEFirstEnergy20191101A2.182.511.101.381.411.13
FEIMFrequency El20191101A366.26324.90324.90324.900.000.00
FELEFranklin Ele20191101A23.2910.622.383.028.247.59
FEMFirst Trust20191101ETF13.427.375.806.131.571.25
FEMBFirst Trust20191101ETF20.8012.7610.5310.292.232.47
FEMSFirst Trust20191101ETF49.2629.3927.7028.041.691.35
FENCFennec Pharm20191101A244.64134.58115.36115.1519.2319.43
FENYFidelity MSC20191101ETF7.555.984.284.311.701.68
FEPFirst Trust20191101ETF27.6710.4310.0610.480.37-0.05
FETFORUM ENERGY20191101A83.8770.2035.7137.1434.4332.98
FEULCredit Suiss20191101ETN92.83
FEUZFirst Trust20191101ETF110.5729.8825.1925.194.694.70
FEXFirst Trust20191101ETF3.393.383.143.960.24-0.59
FEYEFireEye, Inc20191101A6.447.161.232.275.944.89
FEZSPDR EURO ST20191101ETF2.572.370.891.091.481.28
FFFuture Fuel20191101A25.4312.294.845.507.456.79
FFBCFirst Financ20191101A10.4315.713.222.4312.5113.28
FFBWFFBW, Inc. C20191101A158.1069.1538.4536.5930.7032.56
FFEUBarclays ETN20191101ETN21.4630.8417.910.00
FFGFBL Financia20191101A180.5148.9032.4231.1716.4717.73
FFHGFormula Foli20191101ETF32.1912.598.228.224.384.38
FFHLFuwei Films20191101A264.29343.11317.82327.9125.2915.19
FFICFlushing Fin20191101A19.787.069.7313.19-2.67-6.13
FFINFirst Financ20191101A9.577.161.702.075.465.08
FFIUUVA Unconstr20191101ETF22.514.994.994.990.000.00
FFIVF5 Networks20191101A7.944.57-0.070.224.644.36
FFNWFirst Financ20191101A63.8340.0629.3528.9210.7111.14
FFRFirst Trust20191101ETF44.9225.9825.9825.980.000.00
FFSGFormulaFolio20191101ETF43.9220.8115.1415.775.675.04
FFTGFormulaFolio20191101ETF26.5510.504.0110.056.490.45
FFTIFormulaFolio20191101ETF10.833.953.843.950.110.00
FFTYInnovator IB20191101ETF8.364.213.273.490.940.72
FFWMFirst Founda20191101A21.2527.6512.6313.0115.0214.64
FGFGL Holdings20191101A11.348.304.794.903.513.39
FGBIFIRST GUARAN20191101A434.29573.26553.61553.8019.6519.46
FGDFirst Trust20191101ETF8.103.253.112.980.140.27
FGENFibroGen, In20191101A22.7418.809.7012.269.106.54
FGMFirst Trust20191101ETF30.7421.108.628.6212.4912.49
FHBFirst Hawaii20191101A8.5612.066.096.175.975.89
FHKFirst Trust20191101ETF190.9936.1236.1236.120.000.00
FHLCFidelity MSC20191101ETF4.453.13-3.18-2.296.315.42
FHNFirst Horizo20191101A6.404.372.172.212.192.14
FIFRANKS INTER20191101A22.6117.499.6510.547.836.93
FIBKFirst Inters20191101A16.217.163.764.413.392.74
FIBRiShares Edge20191101ETF17.8015.9816.5616.80-0.58-0.82
FICOFair Isaac C20191101A19.727.344.104.663.242.68
FIDFirst Trust20191101ETF38.9021.2419.1919.192.052.05
FIDIFidelity Int20191101ETF91.5945.3941.9644.853.430.55
FIDUFidelity MSC20191101ETF6.957.531.953.065.584.47
FIEEFI Enhanced20191101ETN101.9475.7775.7575.770.020.00
FIHDUBS AG FI En20191101ETN51.6928.2128.7428.91-0.52-0.69
FILLiShares MSCI20191101ETF76.2787.0286.7086.700.310.31
FINXGlobal X Fun20191101ETF33.2524.6714.6324.0110.040.66
FISFidelity Nat20191101A3.143.30-0.120.813.412.49
FISIFinancial In20191101A57.4429.5510.5016.7919.0512.76
FISRSPDR SSGA Fi20191101ETF15.8345.300.98-0.8644.3246.16
FISVFiserv Inc20191101A3.313.79-0.78-0.014.573.80
FITFitbit, Inc.20191101A14.0012.957.018.925.944.03
FITBFifth Third20191101A3.454.190.520.673.683.53
FITESPDR S&P Ken20191101ETF43.3331.7623.5924.988.186.79
FIVAFidelity Int20191101ETF86.1348.7148.7648.73-0.05-0.02
FIVEFive Below,20191101A11.996.183.012.953.173.22
FIVGDefiance Nex20191101ETF7.938.144.554.453.593.69
FIVNFIVE9, INC.20191101A12.698.472.354.086.124.38
FIWFirst Trust20191101ETF11.387.907.897.870.010.04
FIXComfort Syst20191101A12.225.540.062.615.472.93
FIXDFirst Trust20191101ETF6.673.043.142.96-0.100.08
FIXXHomology Med20191101A59.9238.7519.6421.7219.1117.03
FIYYBarclays ETN20191101ETN80.3842.9648.2445.73-5.28-2.78
FIZZNational Bev20191101A16.429.102.473.286.645.83
FJNKPacific Glob20191101ETF16.1115.1315.1315.130.000.00
FJPFirst Trust20191101ETF27.7121.9821.7321.920.250.06
FKOFirst Trust20191101ETF63.1174.674.3422.6170.3352.06
FKUFirst Trust20191101ETF44.5436.0136.0136.010.000.00
FLFoot Locker,20191101A5.663.231.992.421.240.81
FLAGFLAG-Forensi20191101ETF69.10
FLATiPath US Tre20191101ETF90.8291.8691.8691.860.000.00
FLAUFranklin FTS20191101ETF17.423.663.523.540.140.12
FLAXFranklin FTS20191101ETF61.6536.9332.3236.934.610.00
FLBLFranklin Lib20191101ETF28.4725.8025.8025.800.000.00
FLBRFranklin FTS20191101ETF33.7219.2719.2719.270.000.00
FLCBFranklin Lib20191101ETF18.1814.0316.0115.38-1.98-1.35
FLCHFranklin FTS20191101ETF25.4315.805.645.6410.1610.16
FLCOFranklin Lib20191101ETF22.2616.9416.8316.830.110.11
FLDMFluidigm Cor20191101A24.7319.741.292.4018.4517.34
FLDRFidelity Low20191101ETF3.531.931.911.910.020.02
FLEEFranklin FTS20191101ETF9.474.704.704.700.000.00
FLEHFranklin FTS20191101ETF29.6024.2424.2424.240.000.00
FLEUBarclays ETN20191101ETN117.49
FLEXFlex Ltd. Or20191101A8.366.720.300.776.415.95
FLFRFranklin FTS20191101ETF8.750.00
FLGBFranklin FTS20191101ETF20.3631.2233.8133.81-2.59-2.59
FLGECredit Suiss20191101ETN47.3921.7918.6718.943.122.85
FLGRFranklin FTS20191101ETF12.632.902.902.900.000.00
FLGTFulgent Gene20191101A108.0297.2150.0352.8847.1844.33
FLHKFranklin FTS20191101ETF4.103.763.763.760.000.00
FLHYFranklin Lib20191101ETF34.9125.4225.4224.960.000.47
FLIAFranklin Lib20191101ETF23.1826.8826.8826.880.000.00
FLICFirst of Lon20191101A42.7113.654.925.648.738.01
FLINFranklin FTS20191101ETF35.6538.2338.2338.230.000.00
FLIRFlir Systems20191101A10.175.93-0.49-0.216.426.13
FLIYFranklin FTS20191101ETF6.8725.0943.3543.35-18.26-18.26
FLJHFranklin FTS20191101ETF53.1332.0632.0632.060.000.00
FLJPFranklin FTS20191101ETF13.046.075.404.910.681.16
FLKRFranklin FTS20191101ETF81.2226.9326.9326.930.000.00
FLLFull House R20191101A69.1750.7115.8313.8634.8836.85
FLLAFranklin FTS20191101ETF77.1025.4125.4125.410.000.00
FLLVFranklin Lib20191101ETF10.6010.409.879.540.530.86
FLMFirst Trust20191101ETF54.7162.4731.0043.7931.4718.68
FLMBFranklin Lib20191101ETF10.135.044.624.620.420.42
FLMIFranklin Lib20191101ETF14.4611.6811.6811.680.000.00
FLMNFalcon Miner20191101A50.4733.5913.4415.9820.1817.78
FLMXFranklin FTS20191101ETF73.5643.1419.1624.2523.9818.89
FLNFirst Trust20191101ETF66.9449.4435.5835.5813.8613.86
FLNGFLEX LNG Ltd20191101A480.05286.17177.01169.32109.17116.86
FLNTFluent, Inc.20191101A61.3356.5736.5240.7820.0515.79
FLOFlowers Food20191101A4.885.893.923.801.982.09
FLOTiShares Floa20191101ETF1.971.691.661.670.030.02
FLOWSPX FLOW, In20191101A20.728.053.813.794.244.25
FLQDFranklin Lib20191101ETF21.174.484.484.510.00-0.03
FLQEFranklin Lib20191101ETF64.2241.5341.5341.530.000.00
FLQHFranklin Lib20191101ETF22.0415.4015.4015.400.000.00
FLQLFranklin Lib20191101ETF5.369.367.208.052.161.31
FLQMFranklin Lib20191101ETF21.7034.7632.4834.762.280.00
FLQSFranklin Lib20191101ETF18.7823.5523.5524.480.00-0.93
FLRFluor Corpor20191101A6.765.680.411.165.274.51
FLRNSPDR Bloombe20191101ETF3.302.722.692.710.030.02
FLRTPacific Glob20191101ETF9.302.912.912.910.000.00
FLRUFranklin FTS20191101ETF64.1563.4763.4763.470.000.00
FLSFlowserve Co20191101A6.554.060.230.703.833.36
FLSAFranklin FTS20191101ETF119.55123.70123.70123.700.000.00
FLSWFranklin FTS20191101ETF62.116.406.406.400.000.00
FLTFleetCor Tec20191101A9.656.383.543.922.842.46
FLTBFidelity Lim20191101ETF5.773.433.233.240.190.19
FLTRVanEck Vecto20191101ETF4.263.543.543.540.000.00
FLTWFranklin FTS20191101ETF68.8370.5870.5870.580.000.00
FLWS1-800-FLOWER20191101A22.3338.1518.3719.3619.7818.79
FLXNFlexion Ther20191101A16.2510.012.994.447.035.57
FLXSFlexsteel In20191101A112.8783.8028.8332.1554.9851.65
FLZAFranklin FTS20191101ETF31.0828.0531.0028.42-2.96-0.37
FMiShares MSCI20191101ETF23.0619.9419.7219.540.220.40
FMAOFarmers & Me20191101A82.9943.5235.0831.628.4411.90
FMATFidelity MSC20191101ETF12.6411.262.983.528.287.73
FMBFirst Trust20191101ETF8.403.523.103.390.420.12
FMBHFirst Mid Ba20191101A57.3237.3719.9620.6817.4116.69
FMBIFirst Midwes20191101A9.2823.402.772.9620.6320.44
FMCFMC Corporat20191101A5.292.480.560.341.922.14
FMCIForum Merger20191101A48.029.859.859.850.000.00
FMFFirst Trust20191101ETF89.5083.1183.1183.110.000.00
FMHIFirst Trust20191101ETF14.678.798.398.390.400.40
FMKFirst Trust20191101ETF35.2820.3221.0321.03-0.70-0.70
FMNBFarmers Nati20191101A32.9621.4813.0513.798.447.69
FNFabrinet20191101A12.4519.6517.5117.832.141.83
FNBF.N.B. Corp20191101A8.366.323.522.222.804.09
FNCBFNCB Bancorp20191101A148.06118.6572.5677.0846.0941.58
FNCLFidelity MSC20191101ETF4.942.980.490.512.492.47
FNDFloor & Deco20191101A12.9510.582.553.368.047.23
FNDASchwab Funda20191101ETF6.0510.195.897.004.303.19
FNDBSchwab Funda20191101ETF8.493.352.042.151.311.19
FNDCSchwab Funda20191101ETF7.834.853.533.661.321.19
FNDESchwab Funda20191101ETF5.714.874.674.650.190.22
FNDFSchwab Funda20191101ETF6.377.202.652.764.554.44
FNDXSchwab Funda20191101ETF4.253.642.433.431.210.21
FNFFidelity Nat20191101A3.583.91-1.85-0.455.764.36
FNGDMicroSectors20191101ETN15.405.541.740.143.815.41
FNGOMicroSectors20191101ETN11.555.43-2.39-4.357.839.78
FNGUMicroSectors20191101ETN10.377.542.544.745.002.81
FNGZMicroSectors20191101ETN10.506.120.191.855.924.27
FNHCFedNat Holdi20191101A49.1024.3010.6413.6913.6610.61
FNIFirst Trust20191101ETF13.584.72-1.781.986.502.73
FNJNFinjan Holdi20191101A70.1157.4743.7343.7313.7413.74
FNKFirst Trust20191101ETF38.3317.106.666.6610.4510.45
FNKOFunko, Inc.20191101A14.9916.400.684.9315.7111.47
FNVFranco-Nevad20191101A6.183.051.171.781.881.27
FNWBFirst Northw20191101A53.1627.1820.6924.156.493.04
FNXFirst Trust20191101ETF7.993.842.602.601.241.24
FNYFirst Trust20191101ETF35.1511.4111.0811.040.320.36
FOCSFocus Financ20191101A33.9044.3112.7611.5631.5532.75
FOEFerro Corpor20191101A13.2511.664.154.377.567.36
FOLDAmicus Thera20191101A12.4211.843.035.088.816.76
FONRFonar Corpor20191101A75.4335.0423.2121.0511.8313.98
FORForestar Gro20191101A47.3322.408.889.4213.5212.98
FORDForward Indu20191101A393.79388.57369.83369.8318.7418.74
FORKFuling Globa20191101A114.7299.0799.0799.070.000.00
FORMFormFactor I20191101A15.5311.163.333.407.837.75
FORRForrester Re20191101A44.8315.31-2.787.0618.098.25
FOSLFossil Group20191101A12.119.762.842.206.917.56
FOVLiShares Focu20191101ETF15.681.631.631.630.000.00
FOXFox Corporat20191101A3.773.792.702.791.091.01
FOXAFox Corporat20191101A3.728.542.442.216.116.36
FOXFFox Factory20191101A29.5112.844.424.158.428.70
FPAFirst Trust20191101ETF71.7822.9021.7222.191.180.71
FPACFar Point Ac20191101A28.70
FPAYFlexShopper,20191101A127.81154.16142.61144.3411.559.82
FPEFirst Trust20191101ETF5.515.313.313.472.001.84
FPEIFirst Trust20191101ETF22.0112.5510.7511.411.801.14
FPHFive Point H20191101A34.5319.344.846.8914.4912.45
FPIFarmland Par20191101A37.1719.4313.3012.106.137.33
FPRXFive Prime T20191101A36.7055.2013.6220.0341.5935.18
FPXFirst Trust20191101ETF4.933.443.213.040.230.40
FPXEFirst Trust20191101ETF18.7924.6724.6729.610.00-4.94
FPXIFirst Trust20191101ETF51.4342.9247.3734.73-4.458.19
FQALFidelity Qua20191101ETF11.282.822.812.830.01-0.01
FRFirst Indust20191101A7.543.281.431.541.851.74
FRAFFranklin Fin20191101A278.18144.64126.09129.4918.5515.14
FRAKVanEck Vecto20191101ETF44.5055.9955.9955.990.000.00
FRANFrancesca''s20191101A66.8840.7718.8019.2721.9721.50
FRBAFirst Bank20191101A123.0636.8733.5434.403.332.48
FRBKRepublic Fir20191101A32.5029.666.799.2122.8720.45
FRCFirst Republ20191101A4.913.521.641.911.881.61
FRDFriedman Ind20191101A248.2492.0475.2375.2316.8016.80
FRDMFreedom 10020191101ETF84.7746.2337.4639.558.776.68
FRELFidelity MSC20191101ETF4.414.811.581.643.243.17
FREQFrequency Th20191101A175.6064.3933.8031.4930.6032.91
FRGIFiesta Resta20191101A33.5019.268.8111.0910.458.17
FRHCFreedom Hold20191101A54.8354.20-10.23-10.4764.4364.67
FRIFirst Trust20191101ETF6.964.774.414.600.370.17
FRLGLarge Cap Gr20191101ETN51.6530.2426.9826.423.263.82
FRMEFirst Mercha20191101A17.969.324.114.405.214.92
FROFrontline Lt20191101A10.258.902.122.656.796.26
FRPHFRP Holdings20191101A851.77108.1598.8597.739.3010.41
FRPTFreshpet, In20191101A26.0433.2414.9216.4018.3216.84
FRTFederal Real20191101A6.077.98-0.200.548.187.44
FRTAForterra, In20191101A40.0017.015.315.3211.7011.69
FSBFranklin Fin20191101A20.9010.291.161.489.138.81
FSBCFSB Bancorp,20191101A107.87
FSBWFS Bancorp,20191101A51.1632.7628.7628.614.004.14
FSCTForeScout Te20191101A19.9211.572.748.448.843.13
FSEAFirst Seacoa20191101A112.84160.64160.64160.640.000.00
FSFGFirst Saving20191101A515.93
FSIFlexible Sol20191101A136.28119.42134.27132.11-14.85-12.69
FSKFS KKR Capit20191101A17.3812.259.199.853.062.40
FSLRFirst Solar,20191101A9.049.382.993.096.396.30
FSLYFastly, Inc.20191101A33.9121.3218.5415.842.795.48
FSMFORTUNA Silv20191101A31.1525.5014.1314.6011.3710.90
FSMBFirst Trust20191101ETF9.510.060.030.030.030.03
FSMDFidelity Sma20191101ETF23.896.777.066.77-0.290.00
FSPFranklin Str20191101A21.8615.067.437.377.637.69
FSSFederal Sign20191101A10.826.502.132.754.373.75
FSTAFidelity MSC20191101ETF5.544.433.142.381.302.05
FSTRFoster (Lb)20191101A88.6439.4318.2318.6421.2020.79
FSVFirstService20191101A22.9014.804.775.7510.039.06
FSZFirst Trust20191101ETF26.4211.2111.2111.210.000.00
FTAFirst Trust20191101ETF4.557.627.145.850.481.77
FTACFinTech Acqu20191101A17.384.331.471.472.872.87
FTAGFirst Trust20191101ETF54.1015.1215.1215.120.000.00
FTAIFortress Tra20191101A29.0924.87-0.8413.4825.7111.39
FTCFirst Trust20191101ETF8.404.064.864.90-0.80-0.84
FTCHFarfetch Lim20191101A14.8317.8310.1510.937.686.91
FTCSFirst Trust20191101ETF2.592.983.513.42-0.53-0.44
FTDRfrontdoor, i20191101A20.4113.636.285.887.357.75
FTECFidelity MSC20191101ETF2.843.102.052.151.050.95
FTEKFuel Tech, I20191101A291.32228.48199.84206.4228.6422.05
FTFTFuture FinTe20191101A200.92133.19112.26114.7720.9218.42
FTGCFirst Trust20191101ETF31.4317.2617.6317.14-0.370.12
FTHIFirst Trust20191101ETF16.5227.9627.3522.120.615.84
FTITechnipFMC p20191101A5.005.011.081.433.933.58
FTKFlotek Indus20191101A52.4041.9115.9616.2225.9525.69
FTLBFirst Trust20191101ETF26.7010.7110.7110.710.000.00
FTLSFirst Trust20191101ETF11.1311.3811.3611.380.01-0.01
FTNTFortinet, In20191101A7.058.731.513.937.224.80
FTRFrontier Com20191101A42.9541.4428.3629.5713.0811.87
FTRIFirst Trust20191101ETF71.5958.4158.4158.410.000.00
FTSFortis Inc.20191101A4.124.801.631.733.183.08
FTSDFranklin Lib20191101ETF8.555.915.915.910.000.00
FTSIFTS Internat20191101A75.8759.7832.0734.6127.7125.18
FTSLFirst Trust20191101ETF3.463.682.172.531.511.15
FTSMFirst Trust20191101ETF1.681.211.051.100.160.11
FTVFortive Corp20191101A4.804.673.024.091.650.59
FTXDFirst Trust20191101ETF36.7233.9234.2433.92-0.320.00
FTXGFirst Trust20191101ETF40.0129.7530.4430.44-0.68-0.68
FTXHFirst Trust20191101ETF38.3032.6018.3918.3914.2114.21
FTXLFirst Trust20191101ETF40.6121.3721.5521.21-0.180.16
FTXNFirst Trust20191101ETF48.159.459.489.41-0.030.04
FTXOFirst Trust20191101ETF9.8311.3511.1111.630.24-0.28
FTXRFirst Trust20191101ETF8.154.028.038.03-4.02-4.02
FUDE-TRACS UBS20191101ETN42.7830.0130.0130.010.000.00
FULH.B. Fuller20191101A7.635.133.343.741.791.39
FULCFulcrum Ther20191101A329.46209.19177.24178.9531.9430.24
FULTFulton Finan20191101A6.035.132.432.582.702.55
FUMBFirst Trust20191101ETF26.632.082.082.080.000.00
FUNCedar Fair,20191101A17.829.76-0.293.2010.086.60
FUNCFirst United20191101A48.2822.8919.5519.903.352.99
FUNDSprott Focus20191101A68.9730.5929.4429.301.161.29
FUSBFirst US Ban20191101A49.3398.0968.9168.9129.1829.18
FUTProShares Ma20191101ETF30.2327.7526.6327.751.120.00
FUTYFidelity MSC20191101ETF5.948.710.320.078.398.65
FUVArcimoto, In20191101A145.75103.3655.3343.8248.0359.54
FVFirst Trust20191101ETF8.244.886.674.96-1.78-0.08
FVALFidelity Val20191101ETF16.5015.269.5612.135.703.13
FVCFirst Trust20191101ETF13.555.064.894.900.170.16
FVCBFVCBankcorp,20191101A76.4553.0536.2237.1016.8315.95
FVDFirst Trust20191101ETF3.333.231.521.561.701.67
FVEFive Star Se20191101A316.83255.84108.04116.55147.81139.29
FVLFirst TrustV20191101ETF16.4333.0032.5232.520.480.48
FVRRFiverr Inter20191101A113.1250.1833.4238.9116.7611.27
FWDBAdvisorShare20191101ETF75.0065.2465.2465.240.000.00
FWONALiberty Medi20191101A32.529.094.775.084.324.01
FWONKLiberty Medi20191101A20.0813.658.699.054.954.59
FWRDForward Air20191101A15.409.238.999.360.24-0.13
FXDFirst Trust20191101ETF4.866.635.135.191.501.44
FXGFirst Trust20191101ETF6.015.113.855.401.26-0.29
FXHFirst Trust20191101ETF6.644.252.773.381.480.87
FXIiShares Chin20191101ETF2.392.581.421.571.161.01
FXLFirst Trust20191101ETF4.783.222.933.020.290.20
FXNFirst Trust20191101ETF17.999.835.086.064.753.77
FXNCFIRST NATL C20191101A391.19462.09460.42460.421.671.67
FXOFirst Trust20191101ETF5.822.582.152.340.430.24
FXPProShares Ul20191101ETF3.794.382.211.912.172.47
FXRFirst Trust20191101ETF5.716.175.875.990.300.18
FXUFirst Trust20191101ETF5.792.571.801.260.761.30
FXZFirst Trust20191101ETF9.044.264.064.200.200.06
FYCFirst Trust20191101ETF15.4512.2312.2312.240.00-0.01
FYLDCambria Fore20191101ETF50.0918.3517.2216.921.131.42
FYTFirst Trust20191101ETF41.3116.9714.3915.142.581.83
FYXFirst Trust20191101ETF12.2111.958.4711.503.490.45
GGENPACT LIMI20191101A4.792.82-0.30-0.033.122.86
GAACambria Glob20191101ETF22.388.978.978.970.000.00
GABCGerman Ameri20191101A45.5519.457.027.9912.4311.46
GAIAGaia, Inc. C20191101A75.7053.2412.7112.2340.5241.01
GAINGladstone In20191101A16.5610.076.036.304.043.78
GALSPDR SSgA Gl20191101ETF29.5210.0710.0710.070.000.00
GALTGalectin The20191101A62.4738.2415.2613.1422.9825.10
GAMRETFMG Video20191101ETF37.3826.9325.4325.431.491.49
GARSGarrison Cap20191101A52.0475.9065.3665.8210.5410.07
GASSStealthGas,20191101A83.7229.2330.0030.16-0.77-0.93
GATXGATX Corpora20191101A13.705.76-0.37-0.096.135.85
GAZiPath Series20191101ETN107.40374.51357.94357.9416.5716.57
GBCIGlacier Banc20191101A13.385.052.362.422.692.40
GBDCGolub Capita20191101A7.967.861.610.686.257.19
GBFiShares Gove20191101ETF17.206.696.766.69-0.080.00
GBILGoldman Sach20191101ETF1.070.890.850.850.040.04
GBLGAMCO Invest20191101A149.6476.1251.3461.7524.7814.37
GBLIGlobal Indem20191101A270.1195.5678.7378.7016.8216.86
GBRNew Concept20191101A186.62108.8586.8689.1822.0019.67
GBTGlobal Blood20191101A20.4014.852.527.0712.337.77
GBUGiPath Gold E20191101ETN7.340.49-7.410.497.900.00
GBUYGoldman Sach20191101ETF12.8319.7117.9724.961.73-5.25
GBXThe Greenbri20191101A14.667.122.202.844.934.28
GCAPGain Capital20191101A53.3445.9326.0424.8320.2021.41
GCBCGreene Count20191101A135.6085.5675.7975.799.779.77
GCEClaymore/Rob20191101ETN689.69
GCIGannett Co.,20191101A9.428.061.021.987.046.09
GCOGenesco Inc.20191101A22.0111.745.615.346.136.40
GCOWPacer Global20191101ETF32.7125.0224.9725.130.06-0.10
GCPGCP Applied20191101A10.766.692.172.874.523.82
GDGeneral Dyna20191101A3.743.141.171.261.971.89
GDATGoldman Sach20191101ETF12.9222.4423.3421.15-0.901.29
GDDYGoDaddy Inc20191101A5.153.860.761.023.102.85
GDENGolden Enter20191101A26.7928.28-5.37-4.3033.6532.58
GDMAGadsden Dyna20191101ETF38.210.140.140.140.000.00
GDNAGoldman Sach20191101ETF12.119.944.159.425.790.52
GDOTGreen Dot Co20191101A12.056.844.013.752.823.09
GDPGoodrich Pet20191101A230.03256.33241.71242.6914.6213.64
GDVDPrincipal Ac20191101ETF114.2018.0518.4518.45-0.40-0.40
GDXVanEck Vecto20191101ETF3.603.130.300.552.832.57
GDXJVanEck Vecto20191101ETF2.572.75-0.030.012.782.75
GEGeneral Elec20191101A9.727.524.564.132.953.39
GECGreat Elm Ca20191101A235.62110.67110.67110.670.000.00
GECCGreat Elm Ca20191101A32.1531.7122.8325.708.886.01
GEFGreif, Inc.20191101A16.897.510.822.446.695.08
GEFBGreif, Inc.20191101A136.8248.6937.0934.8511.5913.83
GELGenesis Ener20191101A10.176.122.132.643.983.48
GEMGoldman Sach20191101ETF14.538.096.307.591.790.49
GENGenesis Heal20191101A124.9888.3955.7055.4232.6932.97
GENCGencor Indus20191101A92.4758.9543.8544.5515.1014.40
GENYPrincipal Mi20191101ETF65.1719.186.926.4312.2512.75
GEOThe GEO Grou20191101A12.2810.123.173.516.956.61
GEOSGeospace Tec20191101A76.7649.2818.9919.9130.3029.37
GERNGeron Corp20191101A67.9556.0623.5419.6332.5136.43
GESGuess?, Inc.20191101A8.987.441.582.555.864.94
GEVOGevo, Inc.20191101A94.7560.3742.0242.1818.3518.19
GFEDGuaranty Fed20191101A309.13168.42166.77167.141.641.28
GFFGriffon Corp20191101A23.3410.480.931.449.549.04
GFINGoldman Sach20191101ETF12.818.737.828.100.920.64
GFNGeneral Fina20191101A200.07100.7086.5668.7514.1431.94
GGGGraco Inc20191101A5.653.221.471.671.751.55
GHGuardant Hea20191101A17.896.340.702.245.644.10
GHCGRAHAM HOLDI20191101A36.4223.5418.2818.465.325.09
GHLGreenhill &20191101A24.597.4816.3716.90-8.88-9.41
GHMGraham Corpo20191101A87.7545.6734.1936.3111.489.36
GHSIGuardion Hea20191101A91.1581.8368.1175.7513.726.08
GHYBGoldman Sach20191101ETF11.718.536.878.091.660.44
GHYGiShares US &20191101ETF18.2211.0110.5810.580.430.43
GIBCGI Inc.20191101A5.094.082.301.961.772.11
GIFIGulf Island20191101A57.4328.4118.1118.3410.3010.07
GIGBGoldman Sach20191101ETF7.985.454.845.160.620.30
GIGESoFi Gig Eco20191101ETF98.8257.3559.8259.82-2.47-2.47
GIGMGigaMedia Lt20191101A194.31104.9128.1328.1376.7876.78
GIISPDR S&P Glo20191101ETF13.6113.7612.2212.301.541.46
GIIIG-Iii Appare20191101A12.579.850.131.249.728.61
GILGildan Activ20191101A5.923.091.511.341.581.75
GILDGilead Scien20191101A1.931.810.69-0.241.122.05
GILTGilat Satell20191101A91.0639.6835.4635.034.224.65
GISGeneral Mill20191101A2.602.140.881.441.270.71
GIXGigCapital2,20191101A40.57
GKOSGlaukos Corp20191101A18.7626.1122.4122.493.703.62
GLGlobe Life I20191101A4.504.372.422.471.951.89
GLADGladstone Ca20191101A13.4010.729.129.701.601.03
GLBSGlobus Marit20191101A91.4671.1049.0352.8822.0718.22
GLBYWisdomTree Y20191101ETF49.470.210.210.210.000.00
GLBZGlen Burnie20191101A422.52269.06132.44132.44136.61136.61
GLDDGreat Lakes20191101A16.2831.432.412.6929.0228.74
GLDICredit Suiss20191101ETF39.6540.4521.5822.2618.8718.19
GLGTD Holdings,20191101A453.26353.98337.48350.5116.503.46
GLIBAGCI Liberty,20191101A11.104.600.861.683.752.93
GLIFAGFiQ Global20191101ETF510.13
GLMDGalmed Pharm20191101A106.7071.4720.1743.6251.3027.85
GLNGGolar LNG Lt20191101A10.8517.931.771.9616.1615.98
GLOBGLOBANT S.A.20191101A22.4817.738.4610.419.287.32
GLOGGASLOG LTD20191101A19.6210.162.333.477.836.69
GLOPGASLOG PARTN20191101A18.2113.515.345.748.177.77
GLPGlobal Partn20191101A36.1530.8911.3119.6819.5811.21
GLPIGaming and L20191101A13.693.931.402.032.531.90
GLREGreenlight C20191101A23.1425.2110.408.8714.8116.34
GLTGlatfelter20191101A19.0610.453.244.237.216.22
GLUUGlu Mobile I20191101A16.8116.237.913.628.3112.61
GLWCorning Inco20191101A3.453.411.081.062.322.35
GLYCGlycoMimetic20191101A57.1540.216.529.0833.6931.13
GMGeneral Moto20191101A2.695.375.905.23-0.530.15
GMANGoldman Sach20191101ETF12.559.367.747.741.621.62
GMDAGamida Cell20191101A172.8839.6111.2511.2528.3628.36
GMEGameStop Cor20191101A17.5113.473.134.2910.329.17
GMEDGLOBUS MEDIC20191101A13.567.504.061.383.446.12
GMFSPDR S&P Eme20191101ETF27.507.115.735.731.381.38
GMHIGores Metrop20191101A128.27
GMLPGolar LNG Pa20191101A26.2820.729.959.9310.7710.79
GMOGeneral Moly20191101A205.32102.6769.8082.4232.8720.26
GMOMCambria Glob20191101ETF33.6414.8514.8514.850.000.00
GMREGlobal Medic20191101A23.2815.8513.2110.842.675.04
GMSGMS Inc.20191101A17.417.42-0.171.177.606.25
GNAFMicroSectors20191101ETN9.041.843.831.07-1.990.77
GNCGNC Holdings20191101A37.2530.4019.3417.9211.0612.48
GNCAGenocea Bios20191101A174.73134.4898.2394.7936.2639.69
GNEGENIE ENERGY20191101A33.3115.9413.6012.612.343.33
GNKGENCO SHIPPI20191101A28.8417.38-1.081.7618.4615.63
GNLGlobal Net L20191101A6.284.482.192.522.291.96
GNLNGreenlane Ho20191101A158.2990.2265.1466.1525.0824.06
GNMAiShares GNMA20191101ETF17.1525.2425.2025.200.040.04
GNMKGenMark Diag20191101A34.35101.8410.2017.3691.6384.48
GNOMGlobal X Gen20191101ETF25.8120.7520.7320.750.020.00
GNPXGenprex, Inc20191101A431.54280.32185.67184.5494.6595.78
GNRSPDR S&P Glo20191101ETF23.106.605.815.790.790.81
GNRCGENERAC HOLD20191101A9.708.581.731.946.866.65
GNSSGenasys Inc.20191101A136.2664.0264.1864.45-0.16-0.43
GNTXGentex Corp20191101A4.048.872.652.316.226.57
GNTYGuaranty Ban20191101A127.7346.9228.4827.8118.4419.12
GNUSGenius Brand20191101A218.70105.4884.3686.9221.1218.56
GNWGenworth Fin20191101A23.5617.4212.4313.524.973.88
GOGrocery Outl20191101A25.8826.2620.6022.725.663.54
GOATVanEck Vecto20191101ETF52.8536.4936.4936.490.000.00
GOAUUS Global GO20191101ETF57.2642.8739.4639.913.412.95
GOEXGlobal X Gol20191101ETF237.91123.6072.23107.3851.3716.22
GOGLGolden Ocean20191101A17.4915.955.756.1510.209.80
GOGOGogo Inc.20191101A17.0421.672.833.4318.8418.24
GOLDBarrick Gold20191101A5.905.572.272.493.313.08
GOLFAcushnet Hol20191101A17.4314.839.6010.165.234.68
GOODGladstone Co20191101A16.519.837.966.791.873.04
GOOGAlphabet Inc20191101A4.623.261.511.731.741.53
GOOGLAlphabet Inc20191101A4.512.991.722.071.270.91
GOOSCanada Goose20191101A7.777.473.612.323.855.14
GOROGold Resourc20191101A22.9722.2912.5211.709.7710.59
GOSSGossamer Bio20191101A53.4925.6710.6711.4315.0014.24
GOVTiShares U.S.20191101ETF3.822.672.112.030.560.64
GPAQGordon Point20191101A9.5428.5928.5928.590.000.00
GPCGenuine Part20191101A5.7414.185.045.489.158.71
GPIGroup 1 Auto20191101A27.0110.315.665.814.654.50
GPKGraphic Pack20191101A6.455.052.242.562.812.49
GPLGreat Panthe20191101A51.0475.6257.6957.2117.9318.41
GPMTGranite Poin20191101A6.065.862.592.883.272.98
GPNGlobal Payme20191101A5.233.801.532.022.271.78
GPORGulfport Ene20191101A35.2627.939.149.9618.7817.97
GPREGreen Plains20191101A15.6022.289.9210.6312.3611.72
GPRKGEOPARK LIMI20191101A28.7318.284.596.0413.6912.24
GPROGoPro, Inc.20191101A22.93138.91131.62131.697.557.39
GPSThe Gap, Inc20191101A6.049.857.087.262.782.62
GPXGP Strategie20191101A93.6348.6922.1926.1926.5022.50
GQREFlexShares G20191101ETF11.3213.2015.9913.19-2.800.00
GRAW.R. Grace &20191101A8.763.691.211.602.482.09
GRAFGraf Industr20191101A28.580.00
GRBKGreen Brick20191101A48.5577.7126.9826.6450.7351.07
GRCThe Gorman-R20191101A45.4016.535.037.3511.509.18
GREKGlobal X MSC20191101ETF12.857.626.696.820.930.80
GRESIQ ARB Globa20191101ETF18.1228.2326.8127.641.420.58
GRIDFirst Trust20191101ETF40.1326.4524.6626.311.790.13
GRIFGriffin Indu20191101A236.74122.6496.5881.2526.0641.38
GRINGrindrod Shi20191101A250.76161.6687.9982.1373.6779.53
GRMNGarmin Ltd20191101A3.712.190.130.122.062.07
GRNiPath Series20191101ETN71.21
GRNBVanEck Vecto20191101ETF13.0615.8515.8615.86-0.01-0.01
GRNQGreenpro Cap20191101A596.98261.33147.48220.02113.8541.30
GROWUS Global In20191101A167.0694.9459.7787.7035.177.24
GRPNGroupon, Inc20191101A34.9425.1113.0614.2912.0110.77
GRTSGritstone On20191101A141.0248.2520.4320.0227.8128.23
GRUAB Svensk Ek20191101ETN231.29109.76131.94125.79-22.18-16.04
GRUBGRUBHUB INC.20191101A8.417.304.514.342.792.97
GSGoldman Sach20191101A2.251.820.631.101.190.72
GSATGlobalstar,20191101A160.06156.37153.86141.662.5214.71
GSBGlobalSCAPE,20191101A47.1131.3918.6419.0212.7512.37
GSBCGreat Southe20191101A38.4711.427.317.494.123.95
GSCGS Connect S20191101ETN60.82100.34100.34100.340.000.00
GSEUGoldman Sach20191101ETF45.9524.6125.4024.61-0.790.00
GSEWGoldman Sach20191101ETF14.708.206.676.671.521.52
GSHDGoosehead In20191101A61.2525.6814.9116.9610.778.72
GSIEGoldman Sach20191101ETF18.347.817.567.530.250.28
GSITGSI Technolo20191101A60.5242.055.919.1536.1432.90
GSJYGoldman Sach20191101ETF26.4137.2616.5416.5420.7220.72
GSKYGreenSky, In20191101A34.3310.8419.9519.33-9.10-8.49
GSLGlobal Ship20191101A97.6925.8723.0523.052.812.81
GSLCGoldman Sach20191101ETF3.742.011.241.280.770.73
GSMFerroglobe P20191101A100.7884.6463.6167.5821.0317.06
GSPBarclays Ban20191101ETN23.4210.3010.5010.42-0.20-0.12
GSSGolden Star20191101A34.8530.7025.6227.275.083.43
GSSCGS ActiveBet20191101ETF21.5015.7714.1913.511.582.25
GSSTGoldman Sach20191101ETF8.3113.81-4.44-4.4418.2518.25
GSUMGridsum Hold20191101A396.48114.9415.6521.8099.2993.14
GSVGold Standar20191101A35.1242.1329.9229.2612.2212.87
GSYInvesco Ultr20191101ETF1.981.391.331.330.060.06
GTGoodyear Tir20191101A6.687.92-0.320.668.247.26
GTEGran Tierra20191101A91.1380.4066.5863.8013.8216.60
GTECGreenland Te20191101A262.61222.52182.04217.0140.485.51
GTESGates Indust20191101A19.0712.824.925.987.906.84
GTHXG1 Therapeut20191101A44.6428.613.416.6525.2021.96
GTIMGood Times R20191101A295.68169.78173.40173.40-3.62-3.62
GTIPGoldman Sach20191101ETF4.164.954.524.850.440.11
GTLSChart Indust20191101A18.8211.306.498.684.812.62
GTNGray Televis20191101A15.398.623.603.365.025.26
GTNAGray Televis20191101A549.25156.3770.4569.3885.9287.00
GTOInvesco Tota20191101ETF18.167.917.887.950.03-0.04
GTSTriple-S Man20191101A31.7016.593.874.8512.7211.74
GTTGTT Communic20191101A28.0617.384.616.6412.7710.74
GTXGarrett Moti20191101A37.2517.208.389.188.848.02
GTYGetty Realty20191101A15.097.622.593.125.034.50
GTYHGTY Technolo20191101A146.3554.6479.05127.78-24.41-73.14
GUDBSage ESG Int20191101ETF13.3111.7311.7311.730.000.00
GULFWisdomTree20191101ETF122.6661.1760.8661.100.300.07
GUNRFlexShares G20191101ETF5.173.143.363.41-0.23-0.28
GUREGulf Resourc20191101A539.53690.41690.41690.410.000.00
GURUGlobal X Gur20191101ETF24.7816.0915.4415.450.640.64
GUSHDirexion Dai20191101ETF33.6528.1117.9720.1110.148.27
GVGoldfield Co20191101A68.9842.3245.5545.67-3.23-3.35
GVAGranite Cons20191101A11.358.503.505.575.002.92
GVALCambria Glob20191101ETF23.4910.27-0.580.1510.8510.12
GVIiShares Inte20191101ETF7.132.192.072.080.120.11
GVIPGoldman Sach20191101ETF20.698.928.628.620.300.30
GVPGSE Systems,20191101A148.86176.51166.5657.249.96119.28
GWBGreat Wester20191101A10.745.451.671.933.783.51
GWGHGWG Holdings20191101A662.07227.55209.06208.5318.4919.03
GWREGUIDEWIRE SO20191101A8.003.81-1.772.575.581.24
GWRSGlobal Water20191101A53.0142.6739.0241.203.651.47
GWWW.W. Grainge20191101A9.357.192.873.244.323.95
GWXSPDR S&P Int20191101ETF29.9648.4019.5747.6028.830.80
GXCSPDR S&P Chi20191101ETF9.0412.7712.2712.410.500.36
GXFGlobal X FTS20191101ETF95.0486.59178.10166.10-91.51-79.51
GXGGlobal X MSC20191101ETF69.53111.8099.6996.8612.1114.93
GYLDArrow Dow Jo20191101ETF34.7517.009.249.577.767.43
GYROGyrodyne, LL20191101A247.72
HHyatt Hotels20191101A7.727.955.475.892.482.07
HAHawaiian Hol20191101A9.4120.478.567.1911.9113.29
HACKETFMG Prime20191101ETF6.635.873.133.502.742.37
HAEHaemonetics20191101A28.6911.965.326.256.645.71
HAFCHanmi Financ20191101A16.2614.17-0.28-0.2814.4514.45
HAILSPDR S&P Ken20191101ETF40.2015.00-19.98-19.9834.9834.98
HAINHain Celesti20191101A7.557.931.783.186.164.76
HALHalliburton20191101A5.084.20-0.431.344.622.86
HALLHallmark Fin20191101A37.7025.047.7911.0517.2413.99
HALOHalozyme The20191101A8.416.191.782.074.414.12
HAPVanEck Vecto20191101ETF21.867.335.985.981.351.35
HAPPHappiness Bi20191101A146.48135.38124.60124.6810.7910.70
HARPHarpoon Ther20191101A181.97275.2685.5487.22189.72188.04
HASHasbro, Inc.20191101A5.162.771.240.931.531.84
HASIHANNON ARMST20191101A12.427.501.762.495.755.01
HAUDiShares Curr20191101ETF29.057.797.797.790.000.00
HAUZXtrackers In20191101ETF16.5816.3710.5016.285.880.09
HAWXiShares Curr20191101ETF26.0230.5719.2830.3111.290.26
HAYNHaynes Inter20191101A42.4321.527.267.0114.2614.51
HBANHuntington B20191101A7.087.302.734.904.572.40
HBBHamilton Bea20191101A77.2349.3952.4546.18-3.053.21
HBCPHome Bancorp20191101A162.7766.3646.9443.8819.4222.49
HBIHanesbrands,20191101A6.744.52-0.480.595.003.93
HBIOHarvard Bios20191101A121.55161.8690.3590.4271.5171.44
HBMHudbay Miner20191101A26.8226.516.8112.4019.7014.11
HBMDHoward Banco20191101A115.1950.0323.1835.6726.8514.36
HBNCHorizon Banc20191101A22.2911.643.572.908.078.74
HBPHuttig Build20191101A251.37161.64160.60160.601.041.04
HBTHBT Financia20191101A88.526.575.916.040.660.53
HCAHCA Healthca20191101A4.694.271.922.232.352.03
HCACHennessy Cap20191101A59.3943.8551.8151.81-7.96-7.96
HCAPHarvest Capi20191101A60.0549.9632.4433.4917.5116.47
HCATHealth Catal20191101A73.3633.0423.9234.739.12-1.68
HCCWarrior Met20191101A9.007.72-0.300.838.036.90
HCCHHL Acquisiti20191101A59.95
HCCIHeritage-Cry20191101A124.8871.0246.0045.7925.0225.23
HCFTHunt Compani20191101A33.3429.4827.9227.941.551.54
HCHCHC2 Holdings20191101A65.1852.1921.0932.7431.1019.45
HCIHCI Group, I20191101A37.7915.142.972.8312.1812.31
HCKTHackett Grou20191101A20.5216.551.573.3514.9813.19
HCRHi-Crush Inc20191101A86.9074.9047.9947.9826.9126.92
HCSGHealthcare S20191101A13.785.22-0.570.685.804.55
HDHome Depot,20191101A2.262.830.230.482.602.35
HDAWXtrackers MS20191101ETF131.5413.0013.0013.000.000.00
HDEFXtrackers MS20191101ETF24.28230.797.757.76223.03223.03
HDGProShares He20191101ETF26.77121.37115.48175.475.89-54.10
HDGEAdvisorShare20191101ETF21.9416.4814.9614.701.521.78
HDLBETRACS Month20191101ETN41.7065.02103.3875.24-38.35-10.21
HDMVFirst Trust20191101ETF32.5518.9018.9718.69-0.060.21
HDSHD Supply Ho20191101A5.826.840.680.916.165.92
HDSNHudson Techn20191101A139.9177.8943.2843.7534.6134.14
HDViShares Core20191101ETF1.742.862.150.860.712.00
HEHawaiian Ele20191101A13.7414.958.288.296.686.66
HEARTurtle Beach20191101A29.5518.53-0.670.7219.2017.81
HEBTHebron Techn20191101A179.4847.6839.7937.597.8910.08
HECOStrategy Sha20191101ETF18.409.199.399.40-0.21-0.21
HEDJWisdomTree E20191101ETF1.591.320.410.620.910.70
HEEMiShares Curr20191101ETF13.9813.3414.0414.02-0.70-0.68
HEESH&E Equipmen20191101A14.137.203.522.733.684.47
HEFAiShares Curr20191101ETF3.312.302.181.900.130.41
HEIHEICO Corpor20191101A11.215.842.662.693.183.15
HEIAHEICO CORP C20191101A14.645.941.832.664.113.28
HELEHelen Of Tro20191101A21.959.622.182.987.446.65
HEPHolly Energy20191101A15.777.511.902.815.614.70
HEPAHepion Pharm20191101A126.3088.7375.8780.4312.868.30
HERDPacer Cash C20191101ETF33.4560.5860.5860.580.000.00
HEROGlobal X Vid20191101ETF42.8838.6832.6036.656.092.03
HESHess Corpora20191101A3.952.320.49-0.351.832.68
HESMHess Midstre20191101A56.5832.1621.4223.7810.748.38
HEWCiShares Curr20191101ETF24.5216.3815.4415.600.940.78
HEWGiShares Curr20191101ETF5.411.670.951.760.71-0.09
HEWIiShares Curr20191101ETF109.65101.11101.11101.110.000.00
HEWJiShares Curr20191101ETF3.136.032.784.173.261.86
HEWLiShares Curr20191101ETF47.8646.3046.3046.300.000.00
HEWPiShares Curr20191101ETF8.255.543.693.761.861.78
HEWUiShares Curr20191101ETF32.3532.2932.2932.290.000.00
HEWWiShares Curr20191101ETF20.6712.236.266.265.975.97
HEWYiShares Curr20191101ETF46.6042.5486.4167.58-43.87-25.04
HEXOHEXO Corp.20191101A46.2238.0721.2821.6816.7716.38
HEZUiShares Curr20191101ETF3.203.150.991.442.161.71
HFBLHome Federal20191101A930.79504.97266.87266.87238.10238.10
HFCHOLLYFRONTIE20191101A5.803.521.391.682.131.85
HFFGHF Foods Gro20191101A722.26281.14189.83215.0691.3166.08
HFWAHeritage Fin20191101A21.448.394.254.084.144.32
HFXEIQ 50 Percen20191101ETF29.012.662.662.660.000.00
HFXIIQ 50 Percen20191101ETF39.1016.7815.5315.581.251.20
HFXJIQ 50 Percen20191101ETF31.55
HGSHChina HGS Re20191101A1394.68536.04526.87526.879.179.17
HGVHilton Grand20191101A7.143.860.911.252.952.61
HHCThe Howard H20191101A14.938.654.064.244.594.41
HHHHWealthbridge20191101A902.9825.5420.2023.235.342.31
HHSHarte-Hanks,20191101A167.7094.3982.6482.6411.7511.75
HHTHuitao Techn20191101A582.31337.26104.96215.45232.30121.80
HIHillenbrand,20191101A7.744.952.282.442.662.51
HIBBHibbett Spor20191101A10.9410.02-1.10-0.5211.1210.53
HIFSHingham Inst20191101A153.0257.0650.3152.636.754.44
HIGThe Hartford20191101A2.971.79-0.50-0.212.292.00
HIHOHighway Hold20191101A514.53477.15477.15477.150.000.00
HIIHuntington I20191101A12.876.263.113.753.152.51
HILHill Interna20191101A241.7270.5555.9354.9914.6215.55
HIPSGraniteShare20191101ETF31.4510.857.507.893.352.96
HIWHighwoods Pr20191101A4.772.990.001.022.991.97
HJLIHancock Jaff20191101A734.10358.1772.8073.94285.37284.23
HJPXiShares Curr20191101ETF32.2916.7716.7716.770.000.00
HLHecla Mining20191101A43.6330.3627.3828.212.972.15
HLALWahed FTSE U20191101ETF13.7229.7413.1113.1116.6316.63
HLFHerbalife Nu20191101A9.486.581.993.144.593.44
HLIHoulihan Lok20191101A11.405.824.534.141.291.68
HLIOHelios Techn20191101A70.3430.1118.2319.1311.8810.98
HLITHarmonic Inc20191101A15.6711.235.005.316.235.91
HLNEHamilton Lan20191101A28.209.571.942.307.637.28
HLTHilton World20191101A4.204.222.122.812.101.42
HLXHelix Energy20191101A13.539.507.696.161.823.34
HMGHMG / Courtl20191101A696.04556.77446.25446.25110.52110.52
HMHCHoughton Mif20191101A29.1915.902.104.1713.8011.74
HMLPHOEGH LNG PA20191101A26.3915.608.8211.036.784.57
HMNHorace Mann20191101A18.488.002.284.655.733.35
HMNFHMN Financia20191101A613.75411.69410.93410.930.770.77
HMOPHartford Mun20191101ETF17.069.099.099.090.000.00
HMSTHomeStreet,20191101A21.6610.233.803.316.446.92
HMSYHMS Holdings20191101A22.2123.5719.6714.733.908.85
HMTVHemisphere M20191101A103.4845.4630.4332.4715.0412.99
HNDLStrategy Sha20191101ETF11.889.638.309.631.330.00
HNGRHanger Inc.20191101A18.808.164.314.933.853.23
HNIHNI Corporat20191101A13.766.202.653.143.553.06
HNNAHennessy Adv20191101A188.26176.73159.40159.3317.3317.40
HNRGHallador Ene20191101A78.7576.5828.0927.3748.4949.21
HOFTHooker Furni20191101A34.0915.958.038.407.927.56
HOGHarley-David20191101A4.724.131.562.072.582.06
HOLDAdvisorShare20191101ETF20.620.940.940.940.000.00
HOLIHollsys Auto20191101A22.5013.403.557.189.856.23
HOLXHologic Inc20191101A3.323.561.321.482.242.08
HOMBHome BancSha20191101A10.7916.515.065.4011.4511.11
HOMEAt Home Grou20191101A13.2313.766.605.357.188.42
HOMZHoya Capital20191101ETF15.1012.2111.6910.690.521.52
HONHoneywell In20191101A2.321.870.801.531.080.34
HONEHarborOne Ba20191101A13.189.255.495.503.763.76
HOOKHOOKIPA Phar20191101A99.1125.4822.4722.213.013.27
HOPEHope Bancorp20191101A7.7813.54-0.72-0.6014.2714.17
HOTHHoth Therape20191101A466.82441.85266.42281.70175.43160.15
HOVHovnanian En20191101A44.0531.2113.8014.5317.4116.68
HPHelmerich &20191101A7.304.570.911.613.662.96
HPEHewlett Pack20191101A6.458.163.831.664.336.51
HPPHudson Pacif20191101A6.813.471.651.761.821.71
HPQHP Inc.20191101A5.795.573.843.381.742.20
HPRHighPoint Re20191101A102.6086.7842.6242.7344.1644.05
HQIHireQuest, I20191101A482.69341.41341.41341.410.000.00
HQYHealthEquity20191101A14.8219.13-0.221.0419.3518.08
HRHealthcare R20191101A6.663.442.301.651.141.79
HRBH&R Block, I20191101A4.154.471.731.672.742.80
HRCHILL-ROM HOL20191101A16.0811.916.276.845.655.07
HRIHerc Holding20191101A30.3315.7910.01-0.045.7915.84
HRLHormel Foods20191101A2.942.110.450.121.661.99