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 Avg20191111A7.115.462.052.473.412.98
ETF_AvgVW ETF Avg20191111ETF2.293.762.682.771.090.99
ETN_AvgVW ETN Avg20191111ETN9.418.955.636.163.332.80
AAgilent Tech20191111A3.702.75-0.11-0.312.853.05
AAAlcoa Corpor20191111A5.626.95-0.41-0.717.377.69
AAAUPerth Mint P20191111ETF6.925.762.742.973.022.79
AADRAdvisorShare20191111ETF55.5641.4941.4941.490.000.00
AALAmerican Air20191111A3.414.42-1.31-0.915.745.34
AAMCAltisource A20191111A537.18532.89532.89532.890.000.00
AAMEAtlantic Ame20191111A585.49380.47280.09280.09100.38100.38
AANAaron's, Inc20191111A8.615.833.043.002.792.82
AAOIApplied Opto20191111A20.2212.76-1.411.0214.1711.74
AAONAaon Inc20191111A19.579.981.431.688.558.30
AAPADVANCE AUTO20191111A7.433.890.631.213.272.68
AAPLApple Inc.20191111A0.660.920.810.570.110.36
AATAMERICAN ASS20191111A10.085.852.563.003.292.85
AAUAlmaden Mine20191111A95.2281.6430.9533.3150.6948.33
AAWWAtlas Air Wo20191111A18.3314.1410.608.693.535.47
AAXJiShares MSCI20191111ETF1.503.742.163.141.610.63
AAXNAxon Enterpr20191111A11.636.410.812.255.604.17
ABAllianceBern20191111A15.887.844.034.453.813.39
ABBVABBVIE INC.20191111A1.911.740.73-0.081.011.82
ABCAmerisourceB20191111A6.685.993.163.252.832.74
ABCBAmeris Banco20191111A10.7019.622.763.6716.8615.96
ABEOAbeona Thera20191111A85.0660.18-2.085.1262.2755.06
ABGAsbury Autom20191111A29.6212.934.726.588.206.35
ABIOARCA biophar20191111A132.16164.4396.58140.6167.8623.82
ABMABM Industri20191111A14.255.813.402.822.412.99
ABMDAbiomed Inc20191111A13.357.690.731.996.965.71
ABRArbor Realty20191111A6.915.843.043.362.792.48
ABTAbbott Labor20191111A1.912.53-0.98-0.693.513.22
ABTXAllegiance B20191111A15.587.322.112.295.215.04
ABUSArbutus Biop20191111A111.9875.3337.0054.5738.3220.76
ACAssociated C20191111A306.39106.38106.60109.60-0.22-3.22
ACAArcosa, Inc.20191111A21.098.585.234.593.353.99
ACADAcadia Pharm20191111A11.768.953.224.185.734.78
ACAMAcamar Partn20191111A80.8940.4040.4040.400.000.00
ACBAurora Canna20191111A27.5727.8017.2315.5910.5712.21
ACBIAtlantic Cap20191111A29.4314.738.229.036.515.70
ACCAmerican Cam20191111A5.463.641.501.502.152.15
ACCOAcco Brands20191111A12.799.307.977.851.331.45
ACERAcer Therape20191111A127.0889.8855.1065.2234.7824.66
ACESALPS Clean E20191111ETF10.4468.5412.6212.6255.9355.93
ACGLArch Capital20191111A4.2020.901.351.4619.5619.44
ACHCAcadia Healt20191111A8.4218.864.4211.9914.436.87
ACHVAchieve Life20191111A169.45541.2581.43105.39459.82435.86
ACIAAcacia Commu20191111A7.3011.5211.2810.580.240.93
ACIOAptus Collar20191111ETF56.1937.3237.0237.270.290.04
ACIUAC Immune SA20191111A77.23142.0014.7521.67127.26120.34
ACIWACI Worldwid20191111A7.045.291.922.263.373.03
ACLSAxcelis Tech20191111A22.2118.5113.167.555.3510.96
ACMAecom20191111A5.943.971.892.092.091.89
ACMRACM Research20191111A45.9140.9111.6313.4129.2927.51
ACNAccenture PL20191111A2.671.090.00-0.221.101.31
ACNBACNB Corp20191111A141.4775.0957.1665.3417.939.75
ACORAcorda Thera20191111A47.0343.287.257.2536.0336.05
ACREAres Commerc20191111A10.008.205.075.543.132.66
ACRSAclaris Ther20191111A60.3854.659.7324.7144.9229.94
ACRXAcelRx Pharm20191111A55.7959.2815.3012.4043.9846.88
ACSGXtrackers MS20191111ETF28.4028.9128.9128.910.000.00
ACSIAmerican Cus20191111ETF7.3314.2413.1513.831.080.40
ACSTAcasti Pharm20191111A66.2151.8725.8429.3926.0222.48
ACTAdvisorShare20191111ETF42.7619.2519.2519.250.000.00
ACTGAcacia Resea20191111A48.9876.9435.2618.3441.6858.60
ACTTAct II Globa20191111A52.7442.1842.1842.180.000.00
ACUAcme United20191111A189.81116.3180.2580.2536.0636.06
ACWFiShares Edge20191111ETF28.6024.3522.3323.852.030.50
ACWIiShares MSCI20191111ETF1.311.060.410.590.640.47
ACWViShares Edge20191111ETF3.712.252.142.250.110.00
ACWXiShares MSCI20191111ETF2.081.970.631.151.340.82
ACYAeroCentury20191111A632.19229.72153.23153.2376.4876.48
ADBEAdobe Inc.20191111A3.453.451.513.021.930.42
ADCAgree Realty20191111A10.553.571.711.301.862.27
ADESAdvanced Emi20191111A24.639.754.546.485.213.27
ADIAnalog Devic20191111A2.823.412.662.570.750.85
ADILAdial Pharma20191111A322.83249.27118.67216.86130.6032.41
ADMArcher Danie20191111A2.582.171.210.630.961.54
ADMAADMA Biologi20191111A33.2023.749.019.1914.7314.51
ADMEAptus Behavi20191111ETF12.8713.5213.5213.520.000.00
ADMPAdamis Pharm20191111A88.93106.5049.9160.1156.5946.39
ADMSAdamas Pharm20191111A33.8441.09-0.346.1841.4334.94
ADNTAdient plc O20191111A13.648.281.044.897.243.39
ADPAutomatic Da20191111A2.903.34-0.75-0.814.094.15
ADPTAdaptive Bio20191111A70.1036.2613.8115.3322.4620.93
ADREInvesco BLDR20191111ETF31.6223.2223.7723.76-0.55-0.53
ADROAduro Biotec20191111A92.2388.5145.0253.4443.4935.06
ADSAlliance Dat20191111A7.016.152.734.053.432.11
ADSKAutodesk Inc20191111A5.693.100.670.932.432.17
ADSWAdvanced Dis20191111A3.102.851.921.900.940.96
ADTADT Inc.20191111A13.4211.952.413.069.548.88
ADTNAdtran Inc20191111A19.4214.021.962.3812.0711.64
ADUSAddus HomeCa20191111A33.7215.264.255.6711.019.59
ADVMAdverum Biot20191111A21.8521.564.2111.7417.349.82
ADXSAdvaxis, Inc20191111A75.49125.6989.4587.5236.2438.17
AEAdams Resour20191111A441.56213.19160.15172.5553.0340.64
AEEAmeren Corpo20191111A2.941.69-0.36-0.392.052.09
AEGNAegion Corp20191111A31.5644.2412.5912.5831.6531.66
AEHRAehr Test Sy20191111A165.86165.0579.4892.1785.5772.07
AEISAdvanced Ene20191111A17.196.065.303.030.773.03
AELAmerican Equ20191111A11.505.992.753.313.242.68
AEMAgnico Eagle20191111A5.552.990.580.562.422.44
AEMDAETHLON MEDI20191111A1738.10910.21816.24816.2493.9893.98
AEOAmerican Eag20191111A6.636.592.643.513.953.08
AEPAmerican Ele20191111A2.213.141.060.772.082.37
AERAercap Holdi20191111A9.305.053.472.471.592.60
AERIAerie Pharma20191111A14.7726.8915.9815.9410.9010.95
AESAES Corporat20191111A5.624.340.931.373.402.97
AESEAllied Espor20191111A296.46138.43111.20116.9527.2321.48
AEYADDvantage T20191111A119.41109.4451.2853.4558.1655.99
AEYEAudioEye, In20191111A358.09307.04302.31278.374.7328.67
AEZSAeterna Zent20191111A211.69118.1294.29100.7723.8217.35
AFCAllied Capit20191111A18.1010.159.539.530.620.62
AFGAmerican Fin20191111A6.723.471.311.502.161.97
AFHAtlas Financ20191111A423.69349.31265.20270.0384.1179.28
AFIArmstrong Fl20191111A52.3532.1618.1319.2814.0312.87
AFIFAnfield Univ20191111ETF99.4130.6830.6830.680.000.00
AFINAmerican Fin20191111A19.0815.02-1.905.6816.929.33
AFKVanEck Vecto20191111ETF58.63248.28246.13246.242.152.04
AFLAflac Inc.20191111A2.002.241.891.400.360.85
AFMDAffimed N.V.20191111A39.5444.3723.5022.8720.8721.49
AFTYPacer CSOP F20191111ETF18.2643.4943.5943.59-0.10-0.10
AFYAAfya Limited20191111A71.0330.2827.4226.502.873.78
AGFIRST MAJEST20191111A9.9110.072.191.607.888.50
AGBAAGBA Acquisi20191111A40.16
AGCOAGCO Corpora20191111A6.025.452.543.532.901.91
AGEAgeX Therape20191111A178.32138.29107.36107.5230.9330.77
AGENAgenus Inc.20191111A26.2422.564.006.5718.5515.97
AGFSAgroFresh So20191111A87.5778.106.9029.2271.2048.88
AGGiShares Core20191111ETF0.900.760.600.650.160.11
AGGPIQ Enhanced20191111ETF19.4116.7116.7116.710.000.00
AGGYWisdomTree Y20191111ETF3.246.695.725.730.970.95
AGIAlamos Gold20191111A18.9415.998.019.137.986.86
AGIOAgios Pharma20191111A17.2311.312.101.889.219.43
AGLEAeglea BioTh20191111A163.85108.2241.5543.2966.6764.93
AGMFederal Agri20191111A41.9719.3114.5114.674.804.64
AGMAFederal Agri20191111A276.64243.32243.32243.320.000.00
AGMHAGM Group Ho20191111A766.93614.44513.69572.99100.7541.45
AGNAllergan plc20191111A2.173.282.082.111.201.17
AGNCAGNC Investm20191111A5.764.820.941.213.873.60
AGNDWisdomTree T20191111ETF28.813.433.433.430.000.00
AGOAssured Guar20191111A6.033.510.851.342.662.17
AGRAvangrid, In20191111A5.453.470.17-0.793.304.27
AGROADECOAGRO S.20191111A21.8945.33125.60127.09-80.28-81.76
AGRXAgile Therap20191111A55.5955.0729.5543.0525.5212.04
AGSPlayAGS, Inc20191111A40.6919.247.176.4412.0612.82
AGTiShares MSCI20191111ETF61.5644.7032.1343.4712.571.23
AGTCApplied Gene20191111A84.6452.5822.5122.1930.0630.39
AGXArgan, Inc20191111A28.4118.177.837.5710.3410.60
AGYSAgilysys, In20191111A27.9529.0319.7519.829.289.21
AGZiShares Agen20191111ETF3.991.641.561.570.080.08
AGZDWisdomTree T20191111ETF32.7116.5816.5816.580.000.00
AHCA.H. Belo Co20191111A58.8334.3428.7528.755.605.60
AHCOAdaptHealth20191111A1389.51160.49158.85158.851.631.63
AHHArmada Hoffl20191111A13.2512.385.958.566.433.81
AHPIAllied Healt20191111A691.93642.54642.54642.540.000.00
AHTAshford Hosp20191111A35.9532.9521.5020.7911.4412.15
AIArlington As20191111A18.3523.2912.3112.1210.9811.14
AIAiShares Asia20191111ETF7.956.580.312.296.264.28
AIEQAI Powered E20191111ETF29.1715.4212.9712.982.452.44
AIGAmerican Int20191111A2.611.670.110.201.571.47
AIHSSenmiao Tech20191111A279.97190.60171.50180.3519.1010.25
AIIQAI Powered I20191111ETF18.9810.4710.3210.320.140.14
AIMAIM ImmunoTe20191111A118.04108.7325.8433.7882.8974.95
AIMCAltra Indust20191111A11.374.530.091.624.452.91
AIMTAimmune Ther20191111A16.678.971.571.647.407.33
AINAlbany Inter20191111A19.557.292.062.985.234.30
AINCAshford Inc.20191111A130.6954.1327.1136.3627.0217.77
AINVApollo Inves20191111A9.169.651.334.068.325.59
AIQGlobal X Fut20191111ETF46.53103.39103.18103.190.210.20
AIRAAR Corp.20191111A21.389.547.266.592.282.95
AIRGAirgain, Inc20191111A101.9962.6927.1437.8535.5524.84
AIRIAir Industri20191111A477.43515.64236.23236.23279.42279.42
AIRRFirst Trust20191111ETF15.4510.0510.7010.63-0.65-0.57
AIRTAir T Inc20191111A1837.61
AITApplied Indu20191111A18.437.843.813.634.034.21
AIVApartment In20191111A5.212.410.370.822.041.59
AIZAssurant, In20191111A5.365.661.442.574.223.09
AJGArthur J. Ga20191111A4.572.700.500.562.202.14
AJRDAerojet Rock20191111A10.155.572.983.752.591.82
AJXGreat Ajax C20191111A14.1713.129.7810.923.342.20
AKAMAkamai Techn20191111A4.063.940.962.532.971.40
AKBAAkebia Thera20191111A37.9447.9821.9823.8226.0024.16
AKCAAkcea Therap20191111A45.5826.1110.486.9515.6219.16
AKERAkers Biosci20191111A141.83387.14228.94220.83158.19166.30
AKGAsanko Gold20191111A64.6254.0341.8541.5612.1712.47
AKRAcadia Realt20191111A7.979.53-0.15-0.169.689.69
AKROAkero Therap20191111A197.7472.3737.7127.5034.6644.87
AKRXAkorn, Inc.20191111A24.2823.100.282.3022.8220.81
AKTSAKOUSTIS TEC20191111A32.2037.164.237.0232.9330.13
ALAir Lease Co20191111A7.715.611.541.794.073.82
ALACAlberton Acq20191111A41.82
ALBAlbemarle Co20191111A6.764.660.711.113.953.56
ALBOAlbireo Phar20191111A84.7563.8828.9630.3634.9233.52
ALCAlcon Inc. O20191111A4.494.104.154.30-0.04-0.19
ALCOAlico Inc20191111A95.5287.8177.3875.4910.4412.32
ALDXAldeyra Ther20191111A60.8136.0012.1812.2323.8223.77
ALEALLETE, Inc.20191111A9.063.090.370.392.722.70
ALECAlector, Inc20191111A56.6933.5515.4312.5318.1221.02
ALEXAlexander &20191111A13.4517.4714.7015.542.771.93
ALFAAlphaClone A20191111ETF25.8795.8586.9095.858.950.00
ALGAlamo Group,20191111A30.0014.606.947.747.666.87
ALGNAlign Techno20191111A9.055.472.152.183.323.28
ALGRAllegro Merg20191111A18.8510.905.328.085.582.81
ALGTAllegiant Tr20191111A18.007.541.672.135.875.40
ALIMAlimera Scie20191111A109.95135.70112.64111.3723.0624.33
ALJJALJ Regional20191111A279.50106.3555.0455.0451.3151.31
ALKAlaska Air G20191111A5.545.241.761.533.483.71
ALKSAlkermes Inc20191111A11.397.29-2.29-0.849.588.13
ALLThe Allstate20191111A2.641.740.710.871.020.87
ALLEAllegion Pub20191111A6.183.420.991.112.432.31
ALLKAllakos Inc.20191111A64.8735.8021.8824.6613.9211.14
ALLOAllogene The20191111A48.4520.3516.8514.223.496.13
ALLTAllot Ltd. O20191111A47.27206.90184.29184.4622.6022.44
ALLYAlly Financi20191111A3.343.961.872.042.101.93
ALNAAllena Pharm20191111A97.3297.4369.6671.5927.7725.84
ALNYAlnylam Phar20191111A15.107.953.784.314.163.64
ALOAlio Gold In20191111A91.30334.65241.06224.4993.59110.16
ALOTAstroNova, I20191111A203.5239.272.451.2036.8238.07
ALPNAlpine Immun20191111A622.79337.63315.74354.4821.89-16.85
ALRMAlarm.com Ho20191111A16.069.774.755.115.024.66
ALRNAileron Ther20191111A154.47702.58610.20634.3092.3868.28
ALRSAlerus Finan20191111A46.5743.0943.9343.93-0.84-0.84
ALSKAlaska Commu20191111A93.8955.046.206.6248.8348.42
ALSNALLISON TRAN20191111A6.293.410.100.513.312.91
ALTAltimmune, I20191111A102.5574.7358.3358.4916.4016.24
ALTMAltus Midstr20191111A78.0959.6027.2229.5232.3830.08
ALTRAltair Engin20191111A15.8816.264.495.3811.7710.88
ALTSProShares Mo20191111ETF39.0321.2156.0618.72-34.842.49
ALTYGlobal X Sup20191111ETF30.9093.789.3028.8684.4864.93
ALVAutoliv, Inc20191111A6.193.671.251.532.422.14
ALXAlexander's20191111A81.7239.5922.8926.9616.7612.34
ALXNAlexion Phar20191111A6.105.442.713.082.732.37
ALYAAlithya Grou20191111A86.88100.5464.8072.4035.7428.14
AMAntero Midst20191111A17.0715.0115.226.23-0.218.78
AMAGAMAG Pharmac20191111A20.2316.376.805.409.5710.97
AMALAmalgamated20191111A37.8724.438.658.9715.7815.47
AMATApplied Mate20191111A2.082.711.720.840.991.87
AMBAAmbarella, I20191111A9.868.831.064.707.774.12
AMBCAmbac Financ20191111A14.8913.189.2511.203.931.98
AMCAMC ENTERTAI20191111A11.178.843.183.755.655.08
AMCAiShares Russ20191111ETF13.5067.4967.4967.490.000.00
AMCIAMCI Acquisi20191111A13.779.94-9.94-9.9419.8819.88
AMCRAmcor plc Or20191111A10.6810.335.626.464.713.87
AMCXAMC Networks20191111A11.317.062.692.934.374.13
AMDAdvanced Mic20191111A2.762.781.180.951.601.83
AMEAmetek, Inc.20191111A4.394.692.862.671.832.02
AMEDAmedisys Inc20191111A14.368.700.094.488.614.22
AMEHApollo Medic20191111A61.5034.5014.4315.2020.0719.31
AMGAffiliated M20191111A7.314.551.781.592.772.95
AMGNAmgen Inc20191111A2.993.190.841.292.351.90
AMHAMERICAN HOM20191111A3.974.001.620.852.393.16
AMJJP Morgan Al20191111ETN5.0211.212.223.419.067.88
AMKAssetMark Fi20191111A99.1624.2316.4217.117.827.12
AMKRAmkor Techno20191111A9.089.380.991.388.398.00
AMLPAlerian MLP20191111ETF12.089.476.447.603.031.88
AMNAMN Healthca20191111A14.507.041.420.995.626.05
AMNBAmerican Nat20191111A124.83169.6324.7527.11144.88142.52
AMOMQraft AI-Enh20191111ETF27.80658.03658.03658.030.000.00
AMOTAllied Motio20191111A83.8050.0138.7136.8811.3013.12
AMPAmeriprise F20191111A5.702.760.820.811.951.95
AMPEAmpio Pharma20191111A142.28138.61109.11119.2029.5019.41
AMPHAmphastar Ph20191111A20.4914.51-0.97-0.5315.4815.04
AMPYAmplify Ener20191111A35.7723.973.608.2620.3615.71
AMRBAmerican Riv20191111A186.06148.79148.79148.790.000.00
AMRCAmeresco, In20191111A27.1712.72-0.471.3313.2011.39
AMRHAmeri Holdin20191111A164.97242.00230.76231.1611.2410.83
AMRKA-Mark Preci20191111A710.39241.31167.45168.4773.8772.84
AMRSAmyris Inc.20191111A27.3323.112.954.8420.1618.27
AMRXAmneal Pharm20191111A37.9236.9511.9117.7325.0419.22
AMSAmerican Sha20191111A342.66388.92356.53356.5332.3932.39
AMSCAmerican Sup20191111A43.0439.149.8410.4129.3028.72
AMSFAMERISAFE, I20191111A21.629.915.025.604.894.31
AMSWAAmerican Sof20191111A27.9816.788.027.998.768.80
AMTAmerican Tow20191111A4.903.211.381.531.831.68
AMTBAmerant Banc20191111A161.3588.6955.0754.7533.6233.94
AMTBBAmerant Banc20191111A236.8767.50112.0122.96-44.5144.54
AMTDTD Ameritrad20191111A3.083.500.942.052.561.45
AMTXAemetis, Inc20191111A366.57325.45325.45325.450.000.00
AMUETRACS Aleri20191111ETN27.5630.8616.6420.5814.2210.28
AMUBETRACS Aleri20191111ETN40.95
AMWDAmerican Woo20191111A32.6813.827.456.996.366.83
AMZAInfraCap MLP20191111ETF23.2016.7017.2917.54-0.59-0.84
AMZNAmazon.Com I20191111A2.862.090.640.911.451.18
ANAutoNation,20191111A10.337.30-0.04-1.497.338.79
ANABAnaptysBio,20191111A18.1914.917.929.867.005.06
ANATAmerican Nat20191111A132.0565.5547.1948.9818.3616.58
ANDAAndina Acqui20191111A50.13
ANDEAndersons In20191111A25.7211.720.281.6811.4310.04
ANETArista Netwo20191111A8.005.481.921.803.563.67
ANFAbercrombie20191111A6.726.783.864.132.922.65
ANGIANGI Homeser20191111A13.1214.580.832.6613.7611.92
ANGLVanEck Vecto20191111ETF3.827.672.612.565.065.10
ANGOAngioDynamic20191111A16.6233.880.411.8233.4732.07
ANHAnworth Mort20191111A29.8527.6717.6316.2710.0411.40
ANIKAnika Therap20191111A25.8414.920.370.5014.5414.41
ANIPANI Pharmace20191111A39.8617.624.438.2913.199.34
ANIXAnixa Biosci20191111A69.0335.3922.5422.2012.8613.19
ANSSAnsys Inc20191111A8.373.631.111.442.512.18
ANTMANTHEM, INC.20191111A6.262.520.120.572.401.94
ANYSphere 3D Co20191111A620.48588.90511.02511.0277.8977.89
AOAiShares Core20191111ETF13.024.764.094.290.670.47
AOBCAmerican Out20191111A12.8911.661.783.109.888.56
AOKiShares Core20191111ETF9.938.616.817.571.811.04
AOMiShares Core20191111ETF11.0513.426.7611.716.671.71
AONAon plc Clas20191111A6.474.260.671.213.593.05
AORiShares Core20191111ETF7.797.755.507.312.250.44
AOSA.O. Smith C20191111A4.983.241.431.351.811.89
AOSLAlpha and Om20191111A32.1415.335.445.349.889.98
APAmpco-Pittsb20191111A132.03106.5491.0592.7815.5013.76
APAApache Corpo20191111A5.115.082.002.453.082.62
APAMARTISAN PART20191111A12.857.863.854.214.013.65
APDAir Products20191111A4.282.670.550.662.122.01
APDNApplied DNA20191111A276.91167.63131.01129.3836.6138.25
APEIAmerican Pub20191111A21.9923.932.443.1621.4920.77
APENApollo Endos20191111A139.55100.2199.3499.340.870.87
APEXApex Global20191111A4818.72267.55263.79263.793.763.76
APHAmphenol Cor20191111A4.292.131.461.150.670.98
APHAAphria Inc.20191111A20.1616.1010.1011.015.995.06
APLEApple Hospit20191111A6.177.182.023.615.173.58
APLSApellis Phar20191111A20.2311.653.794.307.867.35
APLTApplied Ther20191111A190.07103.3529.5057.7373.8445.62
APMAptorum Grou20191111A498.53667.11583.26644.5283.8522.59
APOApollo Globa20191111A6.392.950.420.572.532.38
APOGApogee Enter20191111A20.8412.170.955.5811.226.59
APPFAppFolio, In20191111A39.8419.284.677.5314.6111.74
APPNAppian Corpo20191111A19.9116.402.252.5914.1413.80
APPSDigital Turb20191111A14.3214.370.460.8213.9113.55
APREAprea Therap20191111A166.1186.3277.1554.099.1732.24
APRNBlue Apron H20191111A49.2627.5213.8516.4013.6711.12
APTAlpha Pro Te20191111A118.68135.3498.9398.7436.4136.60
APTOAptose Biosc20191111A68.1944.515.4018.7939.1025.72
APTSPreferred Ap20191111A15.409.204.635.104.574.11
APTVAptiv PLC20191111A6.743.682.022.211.651.47
APTXAptinyx Inc.20191111A159.78100.1335.0132.6465.1267.49
APVOAptevo Thera20191111A173.88163.6376.4982.1587.1481.48
APWCAsia Pacific20191111A267.97107.31117.89117.89-10.59-10.59
APXTApex Technol20191111A479.52
APYApergy Corpo20191111A20.8914.585.666.858.927.74
APYXApyx Medical20191111A89.1171.1038.7243.9332.3727.17
AQBAquaBounty T20191111A226.72166.06-5.45-5.45171.51171.51
AQMSAqua Metals,20191111A70.1956.6134.6434.6421.9721.97
AQNAlgonquin Po20191111A7.616.791.232.265.564.53
AQSTAquestive Th20191111A126.8289.3160.7661.4228.5527.89
AQUAEvoqua Water20191111A19.099.634.845.924.793.70
ARANTERO RESOU20191111A37.2728.4912.1211.9516.2416.49
ARAAmerican Ren20191111A44.4922.702.235.4920.4717.21
ARAVAravive, Inc20191111A277.79292.54151.41155.82141.13136.72
ARAYAccuray Inco20191111A38.3233.338.1711.6325.1521.69
ARCARC Document20191111A104.3951.5746.3750.585.210.99
ARCBArcBest Corp20191111A23.1820.175.586.8914.6013.28
ARCCAres Capital20191111A5.455.951.903.044.052.91
ARCEArco Platfor20191111A65.4023.7923.8024.04-0.01-0.26
ARCHArch Coal, I20191111A21.957.892.562.855.345.04
ARCMArrow Reserv20191111ETF92.6485.1885.1885.180.000.00
ARCOARCOS DORADO20191111A27.3221.009.228.0011.7813.00
ARCTArcturus The20191111A159.05101.5350.8355.1450.7046.40
ARDArdagh Group20191111A23.8613.038.078.524.964.51
ARDSAridis Pharm20191111A345.66311.35-54.14-54.14365.49365.49
ARDXArdelyx, Inc20191111A40.2023.071.762.5221.3120.56
AREAlexandria R20191111A6.683.011.140.941.882.07
ARECAMERICAN RES20191111A523.08208.34127.49143.6980.8564.65
ARESAres Managem20191111A14.858.448.006.520.481.92
ARGOArgo Group I20191111A21.129.102.824.816.284.29
ARGTGlobal X MSC20191111ETF32.2541.0416.8818.2624.1622.78
ARIAPOLLO COMME20191111A5.697.372.562.034.815.34
ARKFARK Fintech20191111ETF28.1318.03-13.3018.0331.330.00
ARKGARK Genomic20191111ETF17.538.592.633.905.974.70
ARKKARK Innovati20191111ETF10.837.73-1.51-1.499.249.21
ARKQARK Autonomo20191111ETF28.2911.2410.7711.090.480.16
ARKRArk Restaura20191111A285.03560.62181.27181.27379.35379.35
ARKWARK Next Gen20191111ETF7.384.351.912.492.431.86
ARLAmerican Rea20191111A213.5599.5676.5887.3822.9812.18
ARLOArlo Technol20191111A38.4534.0822.1723.4311.9110.65
ARLPAlliance Res20191111A22.0614.136.667.587.476.55
ARMKARAMARK20191111A4.703.941.211.482.732.46
ARMPArmata Pharm20191111A156.1142.7151.7451.74-9.03-9.03
ARNAArena Pharma20191111A12.9513.952.152.8511.7911.09
ARNCArconic Corp20191111A3.637.481.421.746.065.75
AROCArchrock Inc20191111A11.7811.595.766.095.825.50
AROWArrow Financ20191111A55.30364.2379.8880.55284.35283.68
ARPOAerpio Pharm20191111A484.39587.98579.74580.218.247.77
ARRARMOUR Resid20191111A6.854.55-1.011.335.563.20
ARTLArtelo Biosc20191111A509.28423.27290.93290.93132.34132.34
ARTNAArtesian Res20191111A73.1746.0843.0143.373.072.71
ARTWArts-Way Man20191111A557.50170.74113.73113.7357.0157.01
ARVNArvinas, Inc20191111A37.9316.373.433.6612.9412.71
ARWArrow Electr20191111A5.783.83-0.020.973.842.86
ARWRArrowhead Re20191111A16.0913.201.616.0411.587.16
ARYAARYA Science20191111A57.07
ASBAssociated B20191111A5.094.391.341.803.072.59
ASCARDMORE SHIP20191111A25.2215.554.676.0310.889.53
ASEAGlobal X FTS20191111ETF152.77142.22140.84140.841.381.38
ASETFlexShares R20191111ETF62.3543.2943.2943.290.000.00
ASFIAsta Funding20191111A62.9438.9336.3136.312.622.62
ASGNASGN Incorpo20191111A14.877.801.321.606.486.20
ASHAshland Glob20191111A6.274.140.750.893.393.25
ASHRXtrackers Ha20191111ETF3.543.732.202.361.531.37
ASHSXtrackers Ha20191111ETF9.6969.6171.3869.18-1.780.42
ASHXXtrackers MS20191111ETF176.554.954.954.950.000.00
ASIXAdvanSix Inc20191111A24.7615.135.457.489.687.65
ASMAvino Silver20191111A175.95167.15112.94110.7754.2156.38
ASMBAssembly Bio20191111A57.9243.3417.0327.1526.2116.21
ASNAAscena Retai20191111A108.2994.4745.4052.3749.0742.10
ASPNAspen Aeroge20191111A119.9536.8554.3651.85-17.52-15.00
ASPSAltisource P20191111A48.6324.686.007.0618.6817.62
ASPUASPEN GROUP,20191111A140.4856.3828.6433.1527.7323.23
ASRTAssertio The20191111A39.69115.0867.1281.4047.9633.68
ASRVAmeriServ Fi20191111A49.2329.4735.3335.33-5.86-5.86
ASTCAstrotech Co20191111A324.15297.71254.25253.7743.4643.95
ASTEAstec Indust20191111A25.6311.203.774.167.447.04
ASURAsure Softwa20191111A36.6024.8212.3113.2912.5011.53
ASYSAmtech Syste20191111A61.7364.3124.7126.4639.6137.85
ATAtlantic Pow20191111A41.5456.2143.0453.1713.183.04
ATECAlphatec Hol20191111A43.88100.2255.5357.0444.6843.17
ATENA10 NETWORKS20191111A20.7521.6316.2217.785.423.86
ATESTCTest Symbol20191111A25.7715.5015.4515.450.050.05
ATESTGTEST SYMBOL20191111A30.2717.7417.5817.660.160.08
ATEXAnterix Inc.20191111A62.6625.4713.5114.3111.9611.16
ATGEAdtalem Glob20191111A8.044.472.102.702.371.77
ATHAthene Holdi20191111A3.525.701.632.704.073.00
ATHXAthersys, In20191111A82.1162.2342.4945.0119.7317.23
ATIAllegheny Te20191111A8.156.212.983.113.233.09
ATIFATIF Holding20191111A200.9996.8041.3545.5855.4451.21
ATKRAtkore Inter20191111A13.594.60-1.132.075.732.53
ATLCAtlanticus H20191111A278.13171.1485.54105.4185.5965.73
ATLOAMES Nationa20191111A141.9081.4550.3164.4331.1417.02
ATMPiPath Select20191111ETF12.7715.2613.0713.602.191.66
ATNIATN Internat20191111A41.1021.546.8516.4214.695.12
ATNMActinium Pha20191111A110.93118.7880.5079.6438.2839.14
ATNXAthenex, Inc20191111A20.2124.913.816.9921.1017.93
ATOAtmos Energy20191111A4.692.040.430.751.611.30
ATOMAtomera Inco20191111A222.84199.46124.53124.5074.9374.95
ATOSAtossa Thera20191111A144.17162.66117.44116.2945.2246.38
ATRAptarGroup,20191111A11.656.282.753.213.523.06
ATRAAtara Biothe20191111A24.2434.505.2021.1629.3013.34
ATRCAtriCure, In20191111A26.4518.293.093.5015.1914.79
ATRIAtrion Corp20191111A6.9025.7424.9526.480.770.01
ATROAstronics Co20191111A21.879.932.762.807.187.13
ATRSAntares Phar20191111A27.4925.247.969.7617.2815.47
ATSGAir Transpor20191111A9.816.550.131.326.425.23
ATTOAtento S.A.20191111A66.5049.8710.2411.0139.6438.87
ATUSAltice USA,20191111A4.604.121.332.012.802.11
ATVIActivision B20191111A2.542.170.100.482.071.69
ATXIAvenue Thera20191111A266.2775.57-87.60-87.45163.17163.01
AUBAtlantic Uni20191111A10.305.502.002.263.493.24
AUBNAuburn Natio20191111A324.55151.19-86.5379.12237.7372.08
AUDCAudioCodes L20191111A21.4825.46-13.4611.7638.9213.70
AUGAuryn Resour20191111A108.4663.0530.9418.8632.1144.19
AUMNGolden Miner20191111A192.72209.21194.05200.5015.168.71
AUPHAurinia Phar20191111A26.9119.581.500.1818.0919.40
AUSFGlobal X Ada20191111ETF24.1312.8710.9511.201.921.67
AUTOAutoWeb, Inc20191111A481.5082.9457.9757.9724.9624.96
AUYYamana Gold,20191111A30.5325.6910.7315.7414.969.94
AVAAvista Corpo20191111A8.214.391.883.072.501.31
AVAVAeroVironmen20191111A22.2011.042.062.018.989.03
AVBAvalonBay Co20191111A6.864.642.852.891.791.75
AVCOAvalon Globo20191111A155.6588.6674.7874.8113.8913.86
AVDAmerican Van20191111A33.9512.895.696.667.206.23
AVDEAvantis Inte20191111ETF12.465.590.110.665.484.93
AVDVAvantis Inte20191111ETF19.2010.1211.019.67-0.890.45
AVEMAvantis Emer20191111ETF21.464.194.744.74-0.55-0.55
AVEOAVEO Pharmac20191111A53.9964.8046.3051.6218.5013.18
AVGOBroadcom Inc20191111A4.442.31-1.46-0.183.772.49
AVGRAvinger, Inc20191111A201.40158.5327.3035.43131.23123.10
AVIDAvid Technol20191111A35.8233.885.5310.6828.3523.20
AVLRAvalara, Inc20191111A19.5011.215.457.065.764.15
AVNSAvanos Medic20191111A22.2311.342.032.249.319.10
AVNWAviat Networ20191111A79.7852.0535.6934.8516.3517.19
AVROAVROBIO, Inc20191111A120.1149.0025.1817.3123.8131.68
AVTAvnet, Inc.20191111A5.183.660.470.733.453.19
AVTRAvantor, Inc20191111A7.595.911.301.984.613.94
AVUSAvantis U.S.20191111ETF10.972.147.532.05-5.390.09
AVUVAvantis U.S.20191111ETF74.3510.887.057.943.832.94
AVXLAnavex Life20191111A65.4194.3227.2319.7667.0974.56
AVYAvery Dennis20191111A7.164.031.171.872.862.16
AVYAAvaya Holdin20191111A11.0012.034.755.187.286.85
AWIArmstrong Wo20191111A9.147.744.436.003.301.73
AWKAmerican Wat20191111A4.673.063.482.87-0.420.18
AWRAmerican Sta20191111A9.367.613.473.434.134.18
AWREAware Inc20191111A376.35195.13195.39195.39-0.26-0.26
AWTMAware Ultra-20191111ETF96.83
AWXAvalon Holdi20191111A100.8386.9378.7878.788.148.14
AXAxos Financi20191111A13.916.040.610.635.445.41
AXASAbraxas Petr20191111A80.4779.5644.7360.4634.8319.10
AXDXAccelerate D20191111A39.5916.022.923.8513.0912.17
AXEAnixter Inte20191111A12.965.823.202.412.623.41
AXGNAxogen, Inc.20191111A33.5715.81-1.561.8617.3613.95
AXGTAxovant Gene20191111A70.7460.0511.0712.6648.9747.39
AXJLWisdomTree A20191111ETF28.9510.8910.8910.890.000.00
AXLAmerican Axl20191111A9.489.364.494.804.874.57
AXLAAxcella Heal20191111A450.77365.96261.03250.97104.93114.98
AXNXAxonics Modu20191111A75.4237.725.598.3932.1329.33
AXPAmerican Exp20191111A1.903.490.860.832.642.66
AXRAMREP Corpor20191111A223.2274.8172.5572.552.262.26
AXSAxis Capital20191111A6.752.560.260.242.302.32
AXSMAxsome Thera20191111A26.8620.512.684.0017.8416.51
AXTAAxalta Coati20191111A4.036.673.874.782.801.90
AXTIAXT Inc20191111A49.7331.9015.3821.2716.5110.63
AXUAlexco Resou20191111A65.8251.3338.3840.4012.9310.91
AYAtlantica Yi20191111A7.116.881.442.125.444.76
AYIAcuity Brand20191111A16.948.681.692.236.996.45
AYTUAytu BioScie20191111A254.54248.83-91.95-100.01340.78348.84
AYXAlteryx, Inc20191111A11.576.871.852.055.014.81
AZOAutoZone, In20191111A13.256.353.914.342.442.01
AZPNAspen Techno20191111A12.555.461.691.783.773.68
AZREAzure Power20191111A83.5342.0236.1736.175.855.85
AZRXAzurRx BioPh20191111A101.07265.29237.28243.8928.0121.40
AZZAZZ Inc.20191111A26.6913.116.067.047.056.07
BBarnes Group20191111A12.167.471.661.935.805.54
BABoeing Compa20191111A4.503.150.131.463.021.68
BABInvesco Taxa20191111ETF10.625.300.992.204.313.10
BACBank of Amer20191111A3.023.611.991.671.621.94
BAHBooz Allen H20191111A5.114.811.351.703.463.11
BALiPath Series20191111ETN41.76105.89182.25127.38-76.36-21.49
BAMBrookfield A20191111A2.091.621.221.200.400.42
BANCBanc of Cali20191111A15.8329.8924.8926.905.002.99
BANDBandwidth In20191111A40.6724.721.620.2523.1024.47
BANFBancfirst Co20191111A39.5120.559.469.6911.1010.87
BANRBanner Corp.20191111A21.599.754.174.465.585.30
BANXStoneCastle20191111A60.3250.8165.4566.50-14.65-15.69
BAPCredicorp LT20191111A15.245.212.783.102.432.11
BAPRInnovator S&20191111ETF40.0926.8124.5124.512.302.30
BASIBioanalytica20191111A198.71245.0679.9783.23165.09161.83
BATRALiberty Medi20191111A45.8026.675.098.7821.5817.90
BATRKLiberty Medi20191111A39.2920.0511.5113.388.536.67
BATTAmplify Adva20191111ETF38.99119.39126.77141.51-7.38-22.12
BAUGInnovator S&20191111ETF36.8623.608.7813.8814.829.73
BAXBaxter Inter20191111A3.091.930.780.871.151.06
BBBlackBerry L20191111A18.0713.908.749.575.164.32
BBAXJPMorgan Bet20191111ETF16.5316.2614.9714.931.291.32
BBBYBed Bath & B20191111A7.566.720.660.586.066.15
BBCVirtus LifeS20191111ETF30.0590.2682.8183.287.446.98
BBCAJPMorgan Bet20191111ETF5.464.833.603.521.221.31
BBCPConcrete Pum20191111A246.24116.63122.44116.81-5.80-0.18
BBDCBarings BDC,20191111A17.5810.2711.599.27-1.321.00
BBEUJPMorgan Bet20191111ETF4.151.901.741.780.170.13
BBGIBeasley Broa20191111A98.7059.3550.4550.418.908.94
BBHVanEck Vecto20191111ETF7.539.6210.3210.86-0.71-1.24
BBIBrickell Bio20191111A773.83261.9264.2966.07197.63195.85
BBIOBridgeBio Ph20191111A96.4560.1049.0942.6111.0117.49
BBJPJPMorgan Bet20191111ETF4.744.373.893.150.481.22
BBPVirtus LifeS20191111ETF23.3914.5218.8520.81-4.34-6.30
BBQBBQ Holdings20191111A40.1720.0528.2228.22-8.17-8.17
BBREJPMorgan Bet20191111ETF3.993.445.044.21-1.60-0.78
BBSAJPMorgan Bet20191111ETF9.5414.729.519.515.215.21
BBSIBarrett Busi20191111A84.4244.5927.1835.4417.429.15
BBUBrookfield B20191111A25.6217.418.427.208.9910.21
BBUSJPMorgan Bet20191111ETF3.5913.0213.0213.020.000.00
BBWBuild-A-Bear20191111A60.7151.3013.4715.1337.8436.18
BBXBBX Capital20191111A33.0932.9724.1424.108.838.87
BBYBest Buy Com20191111A2.832.642.091.730.550.90
BCBrunswick Co20191111A8.105.421.851.823.573.60
BCBPBCB Bancorp20191111A33.4320.979.3111.9211.669.05
BCCBoise Cascad20191111A14.7417.1513.3113.743.833.40
BCDAberdeen Sta20191111ETF20.95
BCDABioCardia, I20191111A711.78606.94606.94606.940.000.00
BCEBCE, Inc.20191111A2.182.281.201.131.081.15
BCEIBONANZA CREE20191111A29.8514.771.393.5813.3911.20
BCELAtreca, Inc.20191111A121.4260.7734.1732.4426.6028.33
BCIAberdeen Sta20191111ETF18.7114.6513.9213.230.731.42
BCLIBrainstorm C20191111A61.6342.2829.3732.0512.9110.23
BCMiPath Pure B20191111ETN14.6912.3312.3312.330.000.00
BCMLBayCom Corp20191111A104.1643.6138.4038.565.215.05
BCOThe Brink's20191111A13.356.821.572.085.244.74
BCOMB Communicat20191111A188.84102.3980.5881.7021.8120.69
BCORBlucora, Inc20191111A19.7610.230.840.899.409.34
BCOVBrightcove,20191111A19.6922.17-1.56-1.4723.7423.65
BCOW1895 Bancorp20191111A122.60106.74103.88103.882.862.86
BCPCBalchem Corp20191111A36.9412.486.726.985.765.50
BCRXBioCryst Pha20191111A53.0241.219.2612.9731.9128.17
BCSFBain Capital20191111A20.5216.9316.8617.480.08-0.55
BCTFBancorp 34,20191111A195.2260.4960.4960.490.000.00
BDCBelden Inc.20191111A16.139.412.492.246.927.17
BDCSUBS AG Excha20191111ETN34.15230.6225.96230.62204.670.01
BDCYETRACS 2xMon20191111ETN44.09
BDCZETRACS Wells20191111ETN31.52
BDGEBridge Banco20191111A59.3527.7313.6116.3914.1211.34
BDLFlanigan's E20191111A938.63825.57825.57825.570.000.00
BDNBrandywine R20191111A6.974.620.490.324.134.30
BDRBlonder Tong20191111A660.07691.71653.93653.9337.7837.78
BDSIBioDelivery20191111A18.2812.333.584.588.767.72
BDXBecton, Dick20191111A5.293.711.991.911.731.80
BEBloom Energy20191111A20.0427.535.461.7622.0825.77
BEATBioTelemetry20191111A20.6316.620.544.7816.0811.84
BECNBeacon Roofi20191111A16.896.103.112.802.993.30
BELFABel Fuse Inc20191111A637.68349.75362.11362.11-12.36-12.36
BELFBBel Fuse Inc20191111A86.86110.3244.8546.9565.4863.37
BENFranklin Res20191111A3.694.101.772.352.331.74
BEPBrookfield R20191111A8.2210.468.337.492.132.96
BERYBerry Global20191111A5.785.134.214.860.920.27
BFABrown-Forman20191111A33.0620.7916.2816.204.514.59
BFBBrown-Forman20191111A4.232.181.803.330.39-1.15
BFAMBRIGHT HORIZ20191111A13.385.271.361.913.913.36
BFCBank First C20191111A265.66116.0998.67101.0917.4315.00
BFINBankFinancia20191111A93.5338.7719.3819.6019.3919.17
BFITGlobal X Hea20191111ETF157.87120.43120.43120.430.000.00
BFORBarron's 40020191111ETF13.8112.756.627.216.135.54
BFSSaul Centers20191111A43.0523.4016.7117.726.695.68
BFSTBusiness Fir20191111A172.2287.5670.5270.5217.0417.04
BGBunge Limite20191111A5.3410.44-4.78-4.5915.2215.03
BGCPBGC Partners20191111A17.7814.555.085.059.479.49
BGFVBig 5 Sporti20191111A40.5238.86-2.92-4.8041.7843.66
BGGBriggs & Str20191111A27.6216.808.197.938.618.88
BGIBirks Group20191111A126.25225.47225.47225.470.000.00
BGRNiShares Glob20191111ETF19.0913.3213.0713.070.260.26
BGSB&G Foods, I20191111A8.509.693.994.385.705.32
BGSFBG Staffing20191111A72.9250.1653.7157.96-3.55-7.80
BHBiglari Hold20191111A112.2657.5830.8937.6526.6919.93
BHATBlue Hat Int20191111A185.02108.4316.567.0891.87101.35
BHBBar Harbor B20191111A78.2234.5829.7829.994.804.59
BHCBausch Healt20191111A5.1118.9021.5017.37-2.601.53
BHEBenchmark El20191111A10.968.740.931.847.816.90
BHFBrighthouse20191111A5.557.58-1.35-0.748.928.32
BHLBBerkshire Hi20191111A11.847.452.492.844.964.61
BHRBraemar Hote20191111A41.1622.3813.8015.328.587.07
BHTGBioHiTech Gl20191111A258.02191.41187.81187.813.603.60
BHVNBiohaven Pha20191111A29.7212.565.806.226.776.35
BIBProShares Ul20191111ETF6.865.851.662.654.193.19
BIBLInspire 10020191111ETF14.5918.4518.4418.440.010.01
BICKFirst Trust20191111ETF42.5424.7724.7724.770.000.00
BIGBig Lots, In20191111A11.486.39-8.180.4414.575.96
BIIBBiogen Inc.20191111A5.893.971.662.222.311.75
BILSPDR Bloombe20191111ETF1.090.750.750.750.000.00
BIMIBOQI Interna20191111A155.02107.5172.9375.2034.5832.31
BIOBio-Rad Labo20191111A16.258.053.283.474.774.58
BIOBBio-Rad Labo20191111A75.6266.0266.0266.020.000.00
BIOCBiocept, Inc20191111A44.1156.2443.9144.4412.3311.80
BIOLBiolase, Inc20191111A336.13329.60187.72197.99141.88131.61
BIOXBioceres Cro20191111A245.77139.8381.2563.1258.5776.70
BIPBrookfield I20191111A5.705.252.312.482.942.77
BISProShares Ul20191111ETF7.6511.980.44-0.1611.5412.14
BIVVanguard Int20191111ETF2.010.690.820.81-0.13-0.12
BIZDVanEck Vecto20191111ETF9.957.194.984.982.212.21
BJBJs Wholesal20191111A5.543.951.031.402.922.55
BJANInnovator S&20191111ETF18.6410.2310.2310.230.000.00
BJKVanEck Vecto20191111ETF52.8818.5918.5918.590.000.00
BJRIBJ's Restaur20191111A10.239.580.352.269.237.32
BJULInnovator S&20191111ETF18.6010.1710.1710.170.000.00
BJUNInnovator S&20191111ETF25.5938.2436.8138.241.430.00
BKBank of New20191111A2.301.930.180.181.751.74
BKCCBlackRock Ca20191111A21.4619.2615.3916.883.872.39
BKDBrookdale Se20191111A14.2113.459.8110.373.643.08
BKEThe Buckle,20191111A13.176.894.722.302.174.59
BKEPBlueknight E20191111A113.48316.39204.18239.93112.2176.46
BKFiShares MSCI20191111ETF16.815.916.907.01-0.98-1.10
BKHBlack Hills20191111A6.343.090.662.062.431.03
BKIBlack Knight20191111A4.743.161.471.781.691.39
BKLNInvesco Seni20191111ETF4.433.472.492.730.980.74
BKNGBooking Hold20191111A10.485.552.453.223.012.26
BKRBaker Hughes20191111A5.026.701.752.174.944.52
BKSCBank of Sout20191111A177.1922.3122.3122.160.000.15
BKTIBK Technolog20191111A435.34200.6093.4293.42107.18107.18
BKUBankunited,20191111A6.563.64-0.78-0.434.434.07
BKYIBIO-key Inte20191111A525.41516.70358.65358.63158.05158.08
BLBlackLine, I20191111A14.459.62-0.74-0.3710.369.99
BLBDBlue Bird Co20191111A41.6027.209.3910.2217.8116.97
BLCMBellicum Pha20191111A116.13111.0583.6183.3627.4327.69
BLCNReality Shar20191111ETF73.0830.288.448.6621.8421.62
BLDTopBuild Cor20191111A16.055.190.540.314.654.89
BLDPBallard Powe20191111A16.5517.666.958.8010.738.86
BLDRBuilders Fir20191111A5.1713.684.632.679.0611.05
BLESInspire Glob20191111ETF145.2155.0655.0655.060.000.00
BLFSBioLife Solu20191111A68.8755.5422.3222.8533.2232.68
BLHYVirtus Newfl20191111ETF44.91
BLINBridgeline D20191111A428.88218.94171.07170.8547.8748.09
BLKBlackrock, I20191111A6.395.590.880.974.714.62
BLKBBlackbaud, I20191111A15.875.842.262.773.573.06
BLLBall Corpora20191111A4.955.792.264.253.531.54
BLMNBloomin' Bra20191111A6.248.871.331.777.577.12
BLNKBlink Chargi20191111A93.4786.1240.9252.6245.1933.50
BLOKAmplify Tran20191111ETF25.0441.311.239.0640.0832.25
BLPHBellerophon20191111A321.61224.89103.87104.04121.02120.85
BLUBELLUS Healt20191111A110.8775.5646.2150.9429.3524.63
BLUEbluebird bio20191111A15.998.243.213.815.034.43
BLVVanguard Lon20191111ETF5.497.106.936.830.180.28
BLXBanco Latino20191111A21.9414.307.967.816.346.49
BMCHBMC Stock Ho20191111A12.598.271.902.456.375.82
BMIBadger Meter20191111A13.144.863.213.101.651.76
BMLPDorsey Wrigh20191111ETF49.364.49-85.48-110.2989.97114.78
BMOBank of Mont20191111A2.191.850.960.780.891.07
BMRABIOMERICA IN20191111A168.48155.2695.36118.1859.9037.09
BMRCBank of Mari20191111A59.6832.3019.6420.8312.6611.47
BMRNBioMarin Pha20191111A7.915.67-0.830.426.495.25
BMTCBryn Mawr Ba20191111A26.0713.876.216.337.667.53
BMYBristol-Myer20191111A1.781.810.870.780.941.03
BNDVanguard Tot20191111ETF1.201.160.680.680.490.48
BNDCFlexShares C20191111ETF8.339.269.219.210.050.05
BNDWVanguard Tot20191111ETF5.1312.4312.3812.360.060.08
BNDXVanguard Tot20191111ETF1.741.330.911.280.420.06
BNEDBarnes & Nob20191111A35.3825.585.107.0320.4918.56
BNFTBenefitfocus20191111A24.1010.79-14.64-4.7925.4315.58
BNGOBionano Geno20191111A48.1149.2137.1939.7712.039.45
BNKDMicroSectors20191111ETN26.821.101.101.100.000.00
BNKOMicroSectors20191111ETN24.05
BNKUMicroSectors20191111ETN24.7618.1918.1518.090.040.10
BNKZMicroSectors20191111ETN30.53
BNOVInnovator S&20191111ETF9.158.198.158.140.040.04
BNSBank of Nova20191111A1.761.770.000.121.781.65
BNSOBonso Electr20191111A804.64328.05-422.52-422.52750.56750.56
BOCHBank of Comm20191111A65.0927.0616.8915.9410.1611.12
BOCTInnovator S&20191111ETF24.3426.2126.0626.090.140.12
BOHBank of Hawa20191111A15.126.912.302.254.614.66
BOKFBOK Financia20191111A19.457.713.993.023.724.69
BOMNBoston Omaha20191111A47.2691.8583.0884.168.777.69
BONDPIMCO Active20191111ETF2.733.842.402.411.441.43
BOOMDMC Global I20191111A24.4010.115.585.614.544.50
BOOTBoot Barn Ho20191111A14.539.32-2.70-2.2112.0311.53
BORRBorr Drillin20191111A101.3288.9434.8834.9354.0654.01
BOSCB.O.S. Bette20191111A231.0292.2598.6898.68-6.43-6.43
BOSSGlobal X Fou20191111ETF19.888.5110.1710.17-1.66-1.66
BOTJBank of the20191111A156.48115.96115.16115.160.800.80
BOTZGlobal X Fun20191111ETF4.844.811.813.843.000.97
BOUTInnovator IB20191111ETF63.3718.8418.8418.840.000.00
BOXBOX, INC.20191111A7.376.432.762.873.673.56
BOXLBoxlight Cor20191111A201.22144.25113.31116.4530.9527.87
BPFHBoston Priva20191111A9.6118.603.383.3015.2115.30
BPMCBlueprint Me20191111A22.009.341.323.128.036.22
BPMPBP Midstream20191111A24.256.9716.4810.37-9.51-3.40
BPMXBioPharmX Co20191111A200.03203.93191.41191.5512.5312.38
BPOPPopular Inc20191111A7.054.460.731.703.732.76
BPRNThe Bank of20191111A401.59185.56185.56185.560.000.00
BPTBP Prudhoe B20191111A40.4525.4123.5917.171.828.23
BPTHBio-Path Hol20191111A123.1961.6129.5327.1032.0834.51
BPYBrookfield P20191111A5.4010.322.693.947.636.38
BRBroadridge F20191111A6.022.681.141.141.531.54
BRBRBellRing Bra20191111A19.5723.1311.3019.8911.833.24
BRCBrady Corpor20191111A11.164.901.711.613.193.29
BREWCraft Brew A20191111A45.6936.9210.7614.6326.1522.29
BRFVanEck Vecto20191111ETF58.6632.2431.8231.790.420.44
BRGBluerock Res20191111A21.5412.057.167.374.894.69
BRIDBridgford Fo20191111A1191.73332.13322.71322.719.429.42
BRKABerkshire Ha20191111A
BRKBBERKSHIRE HA20191111A1.261.280.620.470.660.82
BRKLBrookline Ba20191111A9.9120.081.432.3518.6517.72
BRKRBruker Corpo20191111A9.869.801.471.828.337.98
BRKSBrooks Autom20191111A12.9220.391.550.1418.8420.25
BRNBarnwell Ind20191111A398.69174.97174.96174.960.010.01
BROBrown & Brow20191111A3.382.700.330.382.362.31
BROGBrooge Energ20191111A29.2029.2229.2229.220.000.00
BRPBRP Group, I20191111A76.5531.6518.5419.4413.1112.21
BRPABig Rock Par20191111A56.93
BRTBRT Apartmen20191111A82.2637.8721.4726.1616.4011.71
BRXBRIXMOR PROP20191111A4.714.611.213.513.391.10
BRYBerry Corpor20191111A31.4232.5113.2112.4719.3020.04
BRZUDirexion Dai20191111ETF4.873.602.482.021.111.58
BSAEInvesco Bull20191111ETF42.9633.6633.6633.660.000.00
BSBEInvesco Bull20191111ETF35.197.097.097.090.000.00
BSCEInvesco Bull20191111ETF19.0315.5715.5715.570.000.00
BSCKInvesco Bull20191111ETF5.983.143.053.160.09-0.02
BSCLInvesco Bull20191111ETF9.336.546.026.360.520.18
BSCMInvesco Bull20191111ETF5.675.401.844.583.550.82
BSCNInvesco Bull20191111ETF10.765.564.874.850.690.71
BSCOInvesco Bull20191111ETF14.905.795.475.580.320.21
BSCPInvesco Bull20191111ETF18.757.236.747.600.49-0.37
BSCQInvesco Bull20191111ETF17.124.085.015.23-0.93-1.15
BSCRInvesco Bull20191111ETF15.788.428.428.420.000.00
BSCSInvesco Bull20191111ETF31.1123.8123.8123.810.000.00
BSCTInvesco Bull20191111ETF16.9515.04-5.01-5.0120.0520.05
BSDEInvesco Bull20191111ETF34.58
BSEPInnovator S&20191111ETF24.08
BSETBassett Furn20191111A90.5055.4530.2333.4425.2222.01
BSGMBioSig Techn20191111A166.0294.8360.7461.6734.0933.15
BSIGBrightSphere20191111A16.7514.319.68-6.724.6421.04
BSJKInvesco Bull20191111ETF4.297.827.807.800.030.03
BSJLInvesco Bull20191111ETF4.213.803.693.690.110.11
BSJMInvesco Bull20191111ETF4.703.313.353.35-0.03-0.03
BSJNInvesco Bull20191111ETF3.922.172.172.170.000.00
BSJOInvesco Bull20191111ETF16.218.168.168.160.000.00
BSJPInvesco Bull20191111ETF24.488.6512.058.65-3.390.00
BSJQInvesco Bull20191111ETF3.881.871.871.870.000.00
BSJRInvesco Bull20191111ETF20.4918.8522.3522.35-3.50-3.50
BSMBlack Stone20191111A16.1713.1711.497.801.695.37
BSMLInvesco Bull20191111ETF12.42
BSMMInvesco Bull20191111ETF20.4015.9912.7912.793.203.20
BSMNInvesco Bull20191111ETF16.90
BSMOInvesco Bull20191111ETF17.8820.0320.0320.030.000.00
BSMPInvesco Bull20191111ETF12.89
BSMQInvesco Bull20191111ETF16.988.668.668.660.000.00
BSMRInvesco Bull20191111ETF17.04
BSMSInvesco Bull20191111ETF16.478.978.978.970.000.00
BSMTInvesco Bull20191111ETF13.37
BSQRBSQUARE Corp20191111A390.69327.72-88.78-88.78416.50416.50
BSRRSierra Banco20191111A64.9945.2519.3625.4025.8919.85
BSTCBioSpecifics20191111A65.2735.5022.7822.3612.7213.13
BSVVanguard Sho20191111ETF1.251.260.830.830.430.43
BSVNBank7 Corp.20191111A137.2933.8824.2824.289.599.59
BSXBoston Scien20191111A2.752.750.590.192.162.56
BTAIBioXcel Ther20191111A132.52228.1655.8658.28172.30169.88
BTALAGFiQ U.S. M20191111ETF22.5618.5814.5414.704.033.87
BTEBaytex Energ20191111A79.4664.8133.3035.0631.4929.73
BTECPrincipal He20191111ETF22.8411.579.648.581.932.99
BTGB2Gold Corp.20191111A29.1225.4714.4717.7311.007.74
BTNBallantyne S20191111A639.39275.92275.92275.920.000.00
BTUPeabody Ener20191111A17.0910.614.415.216.215.41
BUGGlobal X Cyb20191111ETF30.65804.33644.73643.22159.61161.12
BULPacer US Cas20191111ETF17.34
BURLBURLINGTON S20191111A7.523.611.681.751.931.86
BUSEFirst Busey20191111A14.1128.182.673.2225.5124.96
BUYUSCF SummerH20191111ETF66.7433.8133.8133.810.000.00
BUYNUSCF SummerH20191111ETF71.16192.03102.74102.7489.2989.29
BVBrightView H20191111A40.076.31-1.59-0.607.896.90
BVALBrand Value20191111ETF15.6713.75-33.58-30.1947.3343.95
BVSNBroadvision20191111A655.30287.15287.15287.150.000.00
BWBabcock & Wi20191111A81.4447.4941.6441.545.855.95
BWABorgWarner I20191111A4.802.820.340.642.482.18
BWBBridgewater20191111A36.7119.4211.4310.887.998.54
BWENBroadwind En20191111A370.39168.53150.75147.2317.7821.30
BWFGBankwell Fin20191111A207.43159.25159.25159.250.000.00
BWLABowl America20191111A267.69182.03182.03182.030.000.00
BWXSPDR Bloombe20191111ETF4.5810.189.609.570.570.60
BWXTBWX Technolo20191111A9.114.442.822.431.632.02
BWZSPDR Bloombe20191111ETF45.4621.7522.8021.59-1.050.16
BXThe Blacksto20191111A2.983.102.060.771.052.33
BXCBlueLinx Hol20191111A55.8031.8222.5923.059.238.77
BXGBluegreen Va20191111A97.1635.6422.7724.2912.8711.35
BXMTBlackstone M20191111A3.148.996.528.172.460.83
BXPBoston Prope20191111A7.342.630.610.722.021.91
BXSBancorpSouth20191111A6.527.032.773.464.263.58
BYByline Banco20191111A27.9911.031.331.319.709.71
BYDBoyd Gaming20191111A7.814.873.153.091.731.80
BYFCBroadway Fin20191111A461.44282.96282.96282.960.000.00
BYLDiShares Yiel20191111ETF14.4311.0510.3610.360.690.69
BYNDBeyond Meat,20191111A11.517.640.762.486.885.16
BYSIBeyondSpring20191111A109.4077.7828.7139.1449.0738.65
BZHBeazer Homes20191111A15.5013.819.929.823.883.99
BZQProShares Ul20191111ETF5.206.113.712.662.403.46
CCitigroup In20191111A1.421.691.621.330.070.36
CAAPCorporacion20191111A62.0135.3115.5618.5619.7516.75
CAASChina Automo20191111A202.4041.7733.3433.348.438.43
CABACabaletta Bi20191111A185.0380.5234.5151.0346.0129.49
CACCamden Natio20191111A41.2018.0510.0312.058.036.00
CACCCredit Accep20191111A40.9716.8311.0112.046.075.03
CACGClearBridge20191111ETF15.957.067.277.22-0.21-0.15
CACICACI INTERNA20191111A16.157.862.512.875.344.99
CADECadence Banc20191111A6.607.822.334.335.503.50
CAECAE INC20191111A5.234.452.392.442.062.01
CAGConagra Bran20191111A3.963.402.461.340.942.07
CAHCardinal Hea20191111A4.303.410.810.612.602.80
CAICAI Internat20191111A31.7815.962.202.5613.7613.40
CAKECheesecake F20191111A8.509.422.763.806.665.61
CALCaleres Inc20191111A13.226.281.582.294.703.99
CALACalithera Bi20191111A75.4375.4122.8322.6952.5852.72
CALFPacer US Sma20191111ETF10.035.746.715.98-0.97-0.24
CALMCal-Maine Fo20191111A13.2416.752.7712.8413.983.90
CALXCALIX, INC.20191111A28.7716.81-13.40-39.0930.2255.91
CAMPCalAmp Corp.20191111A18.7643.78-3.58-3.2947.3647.07
CAMTCamtek Ltd20191111A26.0122.887.317.3715.5715.51
CAPEiPath Shille20191111ETN14.047.506.867.300.650.20
CAPLCrossAmerica20191111A131.5646.067.9222.5738.1523.49
CAPRCapricor The20191111A247.06260.29175.32178.5084.9781.79
CARAvis Budget20191111A7.818.681.055.527.633.16
CARACara Therape20191111A16.7918.55-0.6811.3519.237.20
CARECARTER BANK20191111A20.4610.963.034.137.946.84
CARGCarGurus, In20191111A8.378.22-1.344.949.583.29
CAROCarolina Fin20191111A28.257.36-1.18-0.528.547.91
CARSCars.com Inc20191111A10.549.830.150.809.679.03
CARVCarver Banco20191111A1589.871519.501519.501519.500.000.00
CARZFirst Trust20191111ETF29.3511.151.621.659.529.49
CASACasa Systems20191111A38.9315.454.8311.7610.623.69
CASHMeta Financi20191111A17.9918.657.959.0110.709.64
CASICASI Pharmac20191111A85.2253.9949.5048.104.485.89
CASSCass Informa20191111A43.5221.043.8212.7517.228.29
CASYCasey's Gene20191111A9.184.86-0.38-0.085.244.94
CATCaterpillar20191111A2.933.702.983.170.720.53
CATBCatabasis Ph20191111A113.5687.5651.2261.3336.3426.23
CATCCAMBRIDGE BA20191111A263.5195.1379.3779.2915.7615.84
CATHGlobal X S&P20191111ETF11.6733.0732.7117.160.3615.90
CATMCardtronics20191111A14.336.052.042.524.013.53
CATOCATO CORP20191111A30.1319.3711.3011.448.077.94
CATSCatasys Inc.20191111A106.6246.9525.2126.5421.7420.41
CATYCathay Gener20191111A10.068.351.120.517.237.84
CBChubb Limite20191111A3.582.520.631.421.901.10
CBANColony Bankc20191111A221.77278.74103.72109.21175.01169.53
CBATCBAK Energy20191111A244.14154.0778.6687.0475.4167.04
CBAYCymabay Ther20191111A26.8319.352.151.2617.2018.09
CBBCincinnati B20191111A45.9228.488.5211.3219.9517.16
CBFVCB Financial20191111A177.4762.87-34.60-34.4197.4797.28
CBIOCatalyst Bio20191111A66.8062.3223.3621.2238.9641.10
CBLCBL& Associa20191111A67.4343.0119.8324.5923.1718.35
CBLICleveland Bi20191111A160.3778.8678.8678.860.000.00
CBMBCBM Bancorp,20191111A69.2258.0758.0758.070.000.00
CBMGCellular Bio20191111A78.1192.1115.4316.3676.6875.76
CBNKCapital Banc20191111A65.8025.3818.7420.756.644.63
CBOECboe Global20191111A6.594.180.340.743.833.44
CBONVanEck Vecto20191111ETF68.1741.9041.9041.900.000.00
CBPOChina Biolog20191111A31.0713.638.108.135.535.50
CBRECBRE GROUP,20191111A4.093.652.382.151.281.50
CBRLCracker Barr20191111A10.404.301.821.952.482.35
CBSHCommerce Ban20191111A5.876.884.324.562.572.32
CBTCabot Corpor20191111A12.735.33-1.42-1.546.756.87
CBTXCBTX, Inc. C20191111A62.2735.4315.5319.9319.9015.50
CBUCommunity Ba20191111A10.464.070.891.003.183.06
CBZCBIZ, Inc.20191111A11.225.960.461.515.504.45
CCThe Chemours20191111A7.075.43-1.842.757.272.68
CCBCoastal Fina20191111A222.24117.82116.92117.340.900.48
CCBGCapital City20191111A59.2830.7822.6822.898.107.88
CCCClarivate An20191111A13.145.052.062.042.993.01
CCCLChina Cerami20191111A292.76183.42159.57169.1023.8514.32
CCDCalamos Dyna20191111A33.8625.2123.0023.032.212.18
CCEPCoca-Cola Eu20191111A4.523.261.061.142.202.12
CCFChase Corpor20191111A96.8956.7347.6951.369.045.38
CCHCollier Cree20191111A41.765.17-9.77-9.7714.9414.94
CCICrown Castle20191111A3.382.491.081.831.410.66
CCJCameco Corpo20191111A10.6410.161.703.318.466.86
CCKCrown Holdin20191111A5.443.160.941.382.221.78
CCLCarnival Cor20191111A2.532.160.40-0.031.762.19
CCLPCSI Compress20191111A85.2368.5919.5017.5949.0951.00
CCMPCabot Microe20191111A19.859.674.575.615.104.07
CCNECNB Financia20191111A119.3754.5740.0139.7614.5614.82
CCOClear Channe20191111A39.1532.1430.4329.292.443.59
CCOICogent Commu20191111A14.936.561.021.254.614.28
CCORCore Alterna20191111ETF84.9639.3439.5139.55-0.16-0.21
CCRCONSOL Coal20191111A79.6661.0146.0345.8514.9815.16
CCRCChina Custom20191111A412.99333.61333.61333.610.000.00
CCRNCross Countr20191111A18.9626.9015.5716.6111.3310.30
CCSCENTURY COMM20191111A13.106.341.561.724.784.61
CCXChurchill Ca20191111A50.3727.7427.7427.740.000.00
CCXIChemoCentryx20191111A34.5716.452.303.5014.1512.95
CDAYCeridian HCM20191111A9.526.500.921.975.584.52
CDCVictoryShare20191111ETF6.922.662.452.560.200.09
CDECoeur Mining20191111A16.2213.585.676.087.917.50
CDEVCentennial R20191111A29.3222.596.697.2415.8915.19
CDKCDK Global,20191111A9.4217.642.882.4314.7515.21
CDLVictoryShare20191111ETF10.756.054.475.021.581.04
CDLXCardlytics,20191111A30.5717.279.7511.867.525.41
CDMOAvid Bioserv20191111A33.5518.418.139.2410.289.17
CDNACareDx, Inc.20191111A21.2311.210.602.2310.628.99
CDNSCadence Desi20191111A3.721.810.620.631.181.18
CDORCondor Hospi20191111A9.618.888.778.650.110.22
CDRCedar Realty20191111A39.3030.6613.5418.4517.1112.22
CDTXCidara Thera20191111A112.9573.1849.2950.2223.8922.96
CDWCDW Corporat20191111A5.053.281.061.852.221.43
CDXCChromaDex Co20191111A51.3441.8316.6320.8725.2120.96
CDXSCodexis, Inc20191111A16.8210.221.631.618.608.62
CDZICADIZ, Inc.20191111A37.3326.3313.2613.7613.0612.57
CECelanese Cor20191111A5.635.150.280.174.874.98
CECECeco Environ20191111A31.8676.6815.8415.9460.8460.74
CEFSSaba Closed-20191111ETF32.3933.2526.1126.117.147.14
CEICamber Energ20191111A128.82108.9575.7081.1533.2527.80
CEIXCONSOL Energ20191111A23.0814.705.015.049.699.65
CELCellcom Isra20191111A239.73299.33229.61236.2869.7263.06
CELCCelcuity Inc20191111A644.62423.22285.53285.68137.68137.54
CELHCelsius Hold20191111A47.2833.1310.2111.9822.9321.15
CELPCypress Envi20191111A105.4450.2650.2648.11-0.012.14
CEMBiShares J.P.20191111ETF11.865.044.164.140.880.90
CEMIChembio diag20191111A159.75148.58123.36123.0925.2225.49
CENTCentral Gard20191111A39.4815.698.578.546.936.96
CENTACentral Gard20191111A15.9013.05-0.300.8913.3412.16
CENXCentury Alum20191111A13.3120.082.0510.5518.039.54
CEPUCentral Puer20191111A141.08191.58289.35243.01-97.78-51.43
CEQPCrestwood Eq20191111A16.627.82-4.391.0612.206.76
CERCCerecor Inc.20191111A247.05111.63100.0192.1511.6119.47
CERNCerner Corp20191111A3.389.714.955.154.764.57
CERSCerus Corp20191111A25.39118.1616.7718.47101.3999.91
CETVCentral Euro20191111A22.7419.9116.6516.983.152.81
CETXCEMTREX INC.20191111A142.8076.8170.5372.146.284.67
CEVACEVA Inc.20191111A30.6516.354.914.8011.4411.55
CEWWisdomTree20191111ETF27.2221.4621.4621.460.000.00
CEYVictoryShare20191111ETF61.6740.5838.2140.582.360.00
CEZVictoryShare20191111ETF10.954.024.024.020.000.00
CFCF Industrie20191111A4.255.522.002.013.523.52
CFAVictoryShare20191111ETF5.815.924.784.781.141.13
CFBCrossFirst B20191111A123.6641.4638.7239.442.732.02
CFBICommunity Fi20191111A102.1050.9940.7340.7310.2510.25
CFBKCentral Fede20191111A265.28239.78239.78239.780.000.00
CFFACF Finance A20191111A38.3139.5639.4539.450.110.11
CFFIC&F Financia20191111A218.86147.3194.2071.0753.1176.24
CFFNCapitol Fede20191111A8.0710.491.761.878.738.62
CFGCitizens Fin20191111A2.734.57-0.99-1.235.575.81
CFMSConformis, I20191111A54.0463.6713.0328.2850.6435.39
CFOVictoryShare20191111ETF6.7213.6016.2716.33-2.67-2.73
CFRCullen/Frost20191111A10.544.471.472.383.002.09
CFRXContraFect C20191111A102.85200.34180.66170.9719.6929.37
CFXColfax Corpo20191111A7.044.351.401.572.952.78
CGThe Carlyle20191111A8.414.920.120.724.804.20
CGACHINA GREEN20191111A172.89152.28154.55154.55-2.27-2.27
CGBDTCG BDC, Inc20191111A10.049.494.414.805.084.70
CGCCanopy Growt20191111A9.566.973.322.603.654.37
CGENCompugen Ltd20191111A82.49150.466.11-14.11144.34164.77
CGIXCancer Genet20191111A133.6484.0450.8255.7133.2128.32
CGNXCognex Corp20191111A7.7610.60-0.93-0.7911.5311.39
CGOCalamos Glob20191111A23.3510.6410.0810.080.570.57
CGWInvesco S&P20191111ETF12.999.188.558.710.630.47
CHADDirexion Dai20191111ETF13.2711.0510.289.670.771.38
CHAPChaparral En20191111A229.24158.17106.25106.0351.9252.14
CHAUDirexion Dai20191111ETF4.725.182.073.173.112.01
CHCIComstock Hol20191111A1634.811425.071425.071425.070.000.00
CHCOCity Holding20191111A28.9315.8511.2611.484.594.36
CHCTCommunity He20191111A15.369.522.122.437.407.09
CHDChurch & Dwi20191111A4.252.651.581.291.081.36
CHDNChurchill Do20191111A12.275.001.571.953.443.05
CHEChemed Corpo20191111A28.4112.218.198.134.014.08
CHEFThe Chef's W20191111A19.6733.563.69-1.4529.8635.01
CHEKCheck-Cap Lt20191111A223.84212.12127.69151.1584.4360.96
CHEPAGFiQ U.S. M20191111ETF194.58
CHFSCHF Solution20191111A202.85162.94136.74137.4226.2025.52
CHGGCHEGG, INC.20191111A7.054.230.811.183.433.06
CHGXChange Finan20191111ETF31.6116.4016.4016.400.010.00
CHHChoice Hotel20191111A8.996.924.324.692.602.23
CHICalamos Conv20191111A15.7310.176.456.463.723.71
CHICGlobal X MSC20191111ETF189.17303.4789.9690.12213.51213.35
CHIHGlobal X MSC20191111ETF1080.50871.48871.48871.480.000.00
CHIIGlobal X MSC20191111ETF686.46179.86179.86179.860.000.00
CHIKGlobal X MSC20191111ETF64.2357.1857.1857.180.000.00
CHILGlobal X MSC20191111ETF8.74
CHIMGlobal X MSC20191111ETF229.5588.4288.4288.420.000.00
CHIQGlobal X MSC20191111ETF26.6645.2566.9567.54-21.71-22.29
CHISGlobal X MSC20191111ETF92.4856.4456.4356.430.020.02
CHIXGlobal X MSC20191111ETF24.0445.7444.9644.980.770.76
CHKChesapeake E20191111A4.989.265.486.843.792.43
CHKPCheck Point20191111A4.937.451.882.925.574.53
CHMAChiasma, Inc20191111A43.5738.8913.757.4025.1431.50
CHMGChemung Fina20191111A358.60164.95106.58152.1558.3712.79
CHMICHERRY HILL20191111A12.409.532.785.816.753.74
CHNALoncar China20191111ETF99.19398.92390.76399.438.16-0.51
CHNGChange Healt20191111A30.7917.709.799.717.917.99
CHNRChina Natura20191111A251.97154.13-31.85-31.83185.99185.96
CHRACharah Solut20191111A455.81184.00156.45156.4527.5527.55
CHRSCoherus BioS20191111A17.3519.846.208.2013.6411.64
CHRWC.H. Robinso20191111A4.723.880.520.583.363.30
CHSChicos FAS,20191111A27.3123.0712.6615.2010.417.86
CHTRCharter Comm20191111A4.852.451.281.981.731.36
CHUYChuy's Holdi20191111A20.5640.664.505.0136.1635.64
CHWCalamos Glob20191111A14.6510.98-2.13-2.1613.1113.14
CHWYChewy, Inc.20191111A14.1511.175.845.525.335.64
CHYCalamos Conv20191111A19.1716.467.367.499.118.97
CICIGNA Corpor20191111A6.122.541.001.301.541.24
CIACitizens, In20191111A43.1536.5337.1239.99-0.59-3.46
CIBRFirst Trust20191111ETF16.889.107.958.051.151.04
CIDVictoryShare20191111ETF10.124.28-5.78-5.7810.0610.06
CIDMCinedigm Cor20191111A1170.50818.39784.33786.4234.0531.97
CIENCiena Corpor20191111A4.363.911.671.672.232.23
CIFSChina Intern20191111A206.01153.82178.15171.60-24.34-17.78
CIGIColliers Int20191111A17.5810.09-0.36-4.9710.4615.06
CILVictoryShare20191111ETF27.3619.4919.4919.490.000.00
CIMChimera Inve20191111A5.013.551.251.292.302.26
CINFCincinnati F20191111A5.6414.952.932.9812.0211.97
CINRCINER RESOUR20191111A86.5344.4328.5036.6615.937.77
CIOCITY OFFICE20191111A10.0411.835.786.386.055.45
CIRCIRCOR Inter20191111A25.9216.029.629.986.406.04
CITCIT Group In20191111A6.303.622.832.560.791.06
CIVBCivista Banc20191111A73.6742.8619.5923.5323.2719.32
CIXComp X Inter20191111A174.1591.2278.4483.8312.797.40
CIZVictoryShare20191111ETF18.2127.5427.5127.510.030.03
CIZNCitizens Hol20191111A508.14271.55264.88271.556.670.00
CJJDChina Jo-Jo20191111A84.0868.8153.3456.3315.4612.48
CKHSeacor Holdi20191111A35.4619.667.668.9412.0010.71
CKPTCheckpoint T20191111A224.31168.59143.28144.1125.3124.48
CKXCKX Lands, I20191111A976.38
CLColgate-Palm20191111A1.871.74-0.571.012.310.73
CLARClarus Corpo20191111A27.0116.403.464.3312.9412.07
CLBCore Laborat20191111A15.727.464.702.632.764.83
CLBKColumbia Fin20191111A19.1812.196.166.506.035.71
CLBSCaladrius Bi20191111A298.48176.62138.86138.1437.7638.48
CLCTCollectors U20191111A65.1629.6915.9219.3113.7710.38
CLDBCORTLAND BNC20191111A507.19478.98478.98478.980.000.00
CLDRCloudera, In20191111A11.6711.092.702.248.398.84
CLDTCHATHAM LODG20191111A16.8711.537.327.994.213.54
CLDXCelldex Ther20191111A52.5855.4336.3437.2219.0918.21
CLFCleveland-Cl20191111A13.8311.323.615.687.705.63
CLFDClearfield,20191111A86.5833.5918.0717.1315.5216.45
CLGXCorelogic, I20191111A8.084.212.162.642.061.57
CLHClean Harbor20191111A11.9811.492.953.368.558.13
CLIMack-Cali Re20191111A13.177.214.214.423.002.79
CLIRClearSign Te20191111A589.01313.22251.87248.8761.3564.35
CLIXProShares Lo20191111ETF16.2634.7733.7635.051.00-0.28
CLMTCalumet Spec20191111A78.2279.5138.9443.6140.5735.90
CLNCColony Credi20191111A18.0317.133.665.3013.4611.82
CLNEClean Energy20191111A45.7265.9541.9543.0024.0022.95
CLNYColony Capit20191111A20.0215.654.877.0610.778.58
CLOUGlobal X Clo20191111ETF15.8126.5617.2617.139.309.43
CLPRClipper Real20191111A90.4026.8112.1211.8914.6914.92
CLPSCLPS Incorpo20191111A216.25365.95312.88312.1853.0753.77
CLRCONTINENTAL20191111A7.744.880.641.234.243.65
CLRBCellectar Bi20191111A144.32114.6890.4081.2424.2833.44
CLRGIQ Chaikin U20191111ETF11.441.282.552.55-1.28-1.28
CLROClearOne, In20191111A476.11313.40313.40313.400.000.00
CLSCelestica, I20191111A14.2312.143.504.858.647.29
CLSDClearside Bi20191111A103.6587.1868.8064.7118.3822.47
CLSNCelsion Corp20191111A143.70156.15116.86116.7139.2939.44
CLTLInvesco Trea20191111ETF4.884.024.024.020.000.00
CLUBTown Sports20191111A171.6891.2048.6747.3842.5343.82
CLVSClovis Oncol20191111A19.4117.692.427.4315.2710.26
CLWClearwater P20191111A31.7917.5510.6311.316.926.24
CLWTEuro Tech Ho20191111A262.62169.17139.70141.3429.4727.84
CLXClorox Compa20191111A3.711.830.100.571.731.26
CLXTCalyxt, Inc.20191111A119.7277.2553.8555.4623.3921.79
CMCanadian Imp20191111A2.201.340.840.760.490.57
CMAComerica Inc20191111A6.433.26-2.84-1.116.104.38
CMBMCambium Netw20191111A162.28115.3969.5172.4945.8842.90
CMBSiShares CMBS20191111ETF37.4520.5821.8421.91-1.27-1.33
CMCCommercial M20191111A6.516.481.943.134.543.35
CMCLCaledonia Mi20191111A124.2289.9590.8191.30-0.86-1.34
CMCOColumbus McK20191111A26.6720.619.6122.4011.00-1.79
CMCSAComcast Corp20191111A2.294.742.301.762.452.98
CMCTCIM Commerci20191111A81.0257.7053.8656.153.831.54
CMDCantel Medic20191111A20.849.805.174.804.635.01
CMDYiShares Bloo20191111ETF35.8313.9713.9713.970.000.00
CMECME Group In20191111A5.583.38-0.090.033.473.35
CMFiShares Cali20191111ETF2.522.472.492.49-0.03-0.02
CMGChipotle Mex20191111A10.134.401.862.152.552.26
CMICummins Inc.20191111A4.042.911.471.891.441.02
CMLSCumulus Medi20191111A92.4637.0326.6527.2710.389.77
CMOCapstead Mor20191111A13.5612.213.494.728.717.49
CMPCompass Mine20191111A17.4910.334.793.685.546.64
CMPRCimpress PLC20191111A26.019.510.771.418.748.10
CMRECostamare In20191111A16.1810.547.858.022.692.52
CMRXChimerix, In20191111A61.8255.3934.8237.6720.5717.72
CMSCMS Energy C20191111A3.162.010.530.951.481.06
CMTCore Molding20191111A395.314.774.774.770.000.00
CMTLComtech Tele20191111A31.5412.565.055.067.517.50
CNXtrackers MS20191111ETF19.8851.7857.4127.27-5.6324.51
CNACNA Financia20191111A10.715.953.121.822.824.13
CNATConatus Phar20191111A62.4767.3250.9150.4816.4216.85
CNBKACentury Banc20191111A101.6626.4117.7317.768.678.65
CNBSAmplify Seym20191111ETF66.4030.0835.6335.63-5.55-5.55
CNCCentene Corp20191111A3.192.702.052.070.650.63
CNCEConcert Phar20191111A64.4438.765.596.1333.1732.63
CNCRLoncar Cance20191111ETF35.6316.4116.2816.310.140.10
CNDTConduent Inc20191111A15.4613.596.466.567.147.03
CNETChinaNet Onl20191111A110.3667.5160.1360.137.387.38
CNFRConifer Hold20191111A435.42209.61141.77141.7767.8467.84
CNHICNH INDUSTRI20191111A8.908.173.753.794.424.39
CNICanadian Nat20191111A2.752.021.511.250.510.78
CNKCinemark Hol20191111A8.944.940.861.564.083.38
CNMDCONMED Corpo20191111A22.938.413.293.315.125.10
CNNECannae Holdi20191111A27.0413.1213.7912.17-0.670.95
CNOCNO Financia20191111A6.046.322.333.604.002.72
CNOBCenter Banco20191111A19.8410.792.022.028.778.77
CNPCenterPoint20191111A3.623.590.920.752.672.83
CNQCanadian Nat20191111A3.703.490.050.173.403.33
CNRCornerstone20191111A19.2013.903.974.449.939.46
CNRGSPDR S&P Ken20191111ETF17.0226.2920.1426.276.150.01
CNSCohen & Stee20191111A13.399.264.654.864.614.40
CNSLConsolidated20191111A26.0628.11-6.79-5.1934.9133.31
CNSPCNS Pharmace20191111A233.82161.93126.99127.8334.9434.10
CNSTConstellatio20191111A67.7441.9819.5422.6222.4419.37
CNTGCentogene N.20191111A160.44109.5285.2586.0524.2723.48
CNTYCentury Casi20191111A49.4827.690.351.4727.3426.22
CNXCNX Resource20191111A11.6714.824.345.5910.509.25
CNXMCNX Midstrea20191111A16.1613.465.689.497.783.98
CNXNPC Connectio20191111A39.7617.796.908.2310.899.57
CNXTVanEck Vecto20191111ETF25.7517.1812.9116.864.270.32
CNYAiShares MSCI20191111ETF31.7718.2120.0518.64-1.84-0.43
COGlobal Cord20191111A71.1030.7034.4935.63-3.79-4.93
COCPCocrystal Ph20191111A168.65198.68130.34139.7368.3458.95
CODACoda Octopus20191111A121.5779.8863.2365.3016.6514.58
CODICompass Dive20191111A15.7210.855.626.065.244.80
CODXCo-Diagnosti20191111A417.38144.1884.2983.1859.8961.00
COFCapital One20191111A2.545.090.511.204.593.89
COGCabot Oil &20191111A5.764.690.761.243.923.45
COHNCohen & Comp20191111A884.20405.90423.73423.73-17.82-17.82
COHRCoherent Inc20191111A16.657.452.853.004.604.40
COHUCohu Inc20191111A20.0010.492.382.388.118.12
COKECoca-Cola Co20191111A61.0926.3521.3721.314.894.93
COLBColumbia Ban20191111A13.7736.951.8010.6035.1526.35
COLDAmericold Re20191111A4.383.53-0.150.463.683.07
COLLCollegium Ph20191111A28.0215.373.694.8911.6810.47
COLMColumbia Spo20191111A11.3110.994.435.446.565.55
COMDirexion Aus20191111ETF33.2516.4915.4116.491.080.00
COMBGraniteShare20191111ETF11.286.916.206.200.710.71
COMMCommScope Ho20191111A6.807.02-0.751.487.775.54
COMTiShares Comm20191111ETF9.389.969.149.030.820.92
CONECyrusOne Inc20191111A8.774.430.722.223.712.21
CONNConn's Inc.20191111A19.0814.927.018.617.906.31
COOThe Cooper C20191111A11.344.152.382.261.771.89
COOPMr. Cooper G20191111A11.1113.552.40-1.5211.1515.07
COPConocoPhilli20191111A2.503.623.322.750.300.87
COPXGlobal X Cop20191111ETF55.6549.9938.8551.7311.13-1.75
CORCoresite Rea20191111A9.904.990.911.734.083.26
CORECore Mark Ho20191111A21.2811.542.502.639.048.91
CORPPIMCO Invest20191111ETF7.224.013.033.060.980.95
CORRCorEnergy In20191111A22.3511.765.196.826.574.94
CORTCorcept Ther20191111A14.6427.3622.5523.114.874.26
CORVCorrevio Pha20191111A124.0762.7937.8639.9824.9322.80
COSTCostco Whole20191111A3.041.923.372.30-1.45-0.38
COTYCOTY INC20191111A8.058.635.895.272.753.37
COUPCoupa Softwa20191111A13.449.683.944.965.744.72
COWiPath Series20191111ETN28.6022.0621.7921.730.270.33
COWNCowen Inc. C20191111A17.488.04-0.87-0.798.928.83
COWZPacer US Cas20191111ETF8.498.628.548.680.07-0.07
CPCanadian Pac20191111A4.982.531.161.151.371.38
CPACopa Holding20191111A13.736.491.542.144.954.35
CPAAConyers Park20191111A679.47
CPAHCounterpath20191111A226.44135.75-4.77-6.08140.52141.83
CPBCampbell Sou20191111A3.235.551.972.663.582.89
CPECallon Petro20191111A21.7414.437.518.426.915.99
CPFCentral Paci20191111A11.376.79-3.15-2.489.949.27
CPGCRESCENT POI20191111A25.1120.739.9810.8710.759.86
CPHCCanterbury P20191111A320.16246.67232.94232.9413.7413.74
CPHIChina Pharma20191111A208.9680.6771.8671.898.818.77
CPICPI Inflatio20191111ETF13.67581.49581.49581.490.000.00
CPIXCumberland P20191111A90.1991.5520.5620.6870.9970.87
CPKChesapeake U20191111A28.6511.017.076.563.944.44
CPLGCorePoint Lo20191111A36.0719.2012.0113.027.196.18
CPLPCapital Prod20191111A27.6256.775.618.6851.1648.09
CPRICapri Holdin20191111A4.825.590.721.244.874.35
CPRTCopart Inc20191111A4.223.000.520.692.482.31
CPRXCatalyst Pha20191111A19.8818.347.008.6411.349.71
CPSCooper-Stand20191111A31.3916.394.945.1711.4411.21
CPSHCPS Technolo20191111A443.87270.71270.71270.710.000.00
CPSIComputer Pro20191111A37.9719.364.825.0914.5314.26
CPSSConsumer Por20191111A481.58143.0946.0138.9497.08104.15
CPSTCapstone Tur20191111A115.5988.9655.0960.2033.8728.76
CPTCamden Prope20191111A8.063.971.742.682.231.29
CPTACapitala Fin20191111A23.5917.487.247.1910.2310.29
CQPCheniere Ene20191111A31.5312.8712.6413.200.23-0.32
CQQQInvesco Chin20191111ETF22.8225.8512.0212.2613.8313.59
CRCrane Compan20191111A9.013.620.050.173.573.45
CRAICRA Internat20191111A43.1637.5021.5829.5715.927.93
CRAKVanEck Vecto20191111ETF45.9721.8212.8112.819.019.01
CRBNiShares MSCI20191111ETF9.809.779.749.740.020.02
CRBPCorbus Pharm20191111A27.2525.411.768.0523.6517.35
CRCCalifornia R20191111A27.0222.4611.3513.0011.119.46
CRDACrawford & C20191111A53.1718.649.309.259.349.39
CRDBCrawford & C20191111A61.6728.2615.5619.2312.709.03
CREECree Inc20191111A10.0019.006.416.5912.5912.40
CREGChina Recycl20191111A345.89245.68226.01225.9719.6719.71
CREXCREATIVE REA20191111A609.26407.13438.25434.71-31.11-27.58
CRHMCRH Medical20191111A65.1766.4251.3728.5215.0537.90
CRICarter's Inc20191111A8.655.352.835.422.52-0.07
CRISCuris Inc20191111A176.68113.5675.7874.8137.7838.75
CRKComstock Res20191111A35.9225.8210.979.4414.8916.46
CRLCharles Rive20191111A11.775.042.402.582.642.47
CRMsalesforce.c20191111A2.282.423.573.52-1.15-1.11
CRMDCorMedix Inc20191111A70.0156.1012.1113.4843.9942.63
CRMTAmerica's Ca20191111A36.1818.419.6211.438.806.98
CRNCCerence Inc.20191111A28.5424.220.139.4824.0914.73
CRNTCeragon Netw20191111A54.2849.4533.9634.3915.4915.06
CRNXCrinetics Ph20191111A377.21153.82116.07125.5837.7528.24
CRONCronos Group20191111A12.5911.363.033.508.337.87
CROPIQ Global Ag20191111ETF15.307.327.327.320.000.00
CROXCrocs, Inc.20191111A7.145.552.002.393.573.17
CRSCarpenter Te20191111A16.728.435.044.553.383.88
CRSACrescent Acq20191111A54.7735.4032.8232.822.572.57
CRSPCRISPR Thera20191111A27.2218.444.896.9513.5511.49
CRTCross Timber20191111A50.7129.5023.1423.596.365.92
CRTXCortexyme, I20191111A148.1679.0747.7753.1731.3025.90
CRUSCirrus Logic20191111A9.207.956.275.561.672.39
CRVLCorvel Corp20191111A46.1223.4610.6613.3312.8110.14
CRVSCorvus Pharm20191111A109.9884.839.0619.8575.7764.99
CRWDCrowdStrike20191111A30.8918.578.889.979.698.61
CRWSCrown Crafts20191111A83.2738.4930.9930.997.507.50
CRYCryoLife, In20191111A19.8323.8717.8519.066.034.81
CSAVictoryShare20191111ETF21.636.21-0.601.286.824.93
CSBVictoryShare20191111ETF22.5912.3213.0213.02-0.71-0.71
CSBRChampions On20191111A209.9661.96-25.67-19.4787.6281.43
CSCOCisco System20191111A2.092.470.030.822.431.27
CSDInvesco S&P20191111ETF15.73186.4111.9524.78174.46161.63
CSFVictoryShare20191111ETF13.6915.3012.9212.902.382.40
CSFLCenterState20191111A7.7420.602.352.8918.2417.71
CSGPCoStar Group20191111A21.999.943.555.566.224.23
CSGSCSG Systems20191111A12.4013.0510.2511.602.711.39
CSIICardiovascul20191111A17.465.911.772.254.143.66
CSIQCanadian Sol20191111A17.4413.733.617.0910.126.63
CSLCarlisle Com20191111A10.854.121.011.353.112.77
CSLTCASTLIGHT HE20191111A73.6248.0642.2843.565.634.35
CSMProShares La20191111ETF7.133.863.813.920.04-0.07
CSMLIQ Chaikin U20191111ETF18.808.448.448.440.000.00
CSODCornerstone20191111A9.746.02-2.23-2.858.248.87
CSPICSP Inc.20191111A223.22118.2094.0789.4424.1328.76
CSQCalamos Stra20191111A15.348.495.515.722.982.77
CSSEChicken Soup20191111A229.63101.7093.8395.627.886.08
CSTECaesarstone20191111A30.0917.763.537.1114.2310.65
CSTLCastle Biosc20191111A195.1691.6754.5458.6337.1333.04
CSTMConstellium20191111A12.0015.065.265.249.809.82
CSTRCapStar Fina20191111A27.5520.9913.7713.957.227.04
CSUCapital Seni20191111A45.9935.2718.2515.6417.0219.63
CSVCarriage Ser20191111A27.6513.347.287.966.065.38
CSWCCapital Sout20191111A35.57101.2625.8925.4475.3775.82
CSWICSW Industri20191111A29.9925.2914.3716.0210.929.27
CSXCSX Corporat20191111A2.444.631.101.003.533.63
CTASCintas Corp20191111A5.853.040.791.172.251.87
CTBCooper Tire20191111A12.874.59-1.000.995.603.60
CTBICommunity Tr20191111A39.0135.8010.7711.2925.0324.50
CTEKCynergisTek,20191111A413.70150.2083.4786.8666.7463.34
CTGComputer Tas20191111A78.5747.0619.4918.5627.5728.50
CTHRCharles & Co20191111A113.62533.2712.7712.78520.50520.50
CTIBYunhong CTI20191111A1779.051528.75851.091528.75677.660.00
CTICCTI BioPharm20191111A99.82117.4269.3770.2848.0447.14
CTLCenturyLink,20191111A6.786.333.384.142.952.19
CTLTCATALENT, IN20191111A8.966.433.293.733.142.71
CTMXCytomX Thera20191111A27.5345.202.275.6742.9439.54
CTOConsolidated20191111A71.7035.2421.5424.6813.7110.57
CTRAContura Ener20191111A62.0235.5318.4223.5817.1011.95
CTRCCentric Bran20191111A182.53139.3876.8683.3162.5256.07
CTRECARTRUST REI20191111A7.6322.072.543.7619.5318.32
CTRMCastor Marit20191111A160.43144.6776.7687.5767.9157.10
CTRNCiti Trends,20191111A43.0532.6823.5723.669.119.03
CTSCTS Corporat20191111A24.8910.074.404.665.675.41
CTSHCognizant Te20191111A2.362.421.731.310.701.11
CTSOCytosorbents20191111A57.6447.1719.1420.8528.0426.33
CTTCATCHMARK TI20191111A26.6115.6510.9710.974.684.68
CTVACorteva, Inc20191111A5.715.001.661.753.353.25
CTXRCitius Pharm20191111A188.35213.4688.8891.44124.58122.02
CTXSCitrix Syste20191111A2.451.990.490.881.511.11
CUBCubic Corpor20191111A16.087.493.123.404.374.10
CUBAHerzfeld Car20191111A54.0439.6839.4939.310.190.37
CUBECubeSmart20191111A4.013.821.131.122.692.70
CUBICUSTOMERS BA20191111A18.5312.840.332.4212.5110.43
CUECue Biopharm20191111A87.7944.2926.5728.5217.7115.77
CUICUI Global,20191111A255.98262.69185.99191.9976.6970.70
CULPCulp, Inc.20191111A113.3142.0534.7634.977.297.09
CUOContinental20191111A719.670.00
CUREDirexion Dai20191111ETF4.855.191.891.663.313.53
CUROCURO Group H20191111A26.3116.272.574.3713.6911.90
CUTInvesco MSCI20191111ETF17.3310.4516.3313.26-5.89-2.82
CUTRCutera, Inc.20191111A36.1819.044.825.8714.2213.18
CUZCousins Prop20191111A5.663.741.831.961.921.79
CVACovanta Hold20191111A8.067.864.484.943.372.92
CVBFCVB Financia20191111A5.6236.152.833.1533.3133.06
CVCOCavco Indust20191111A49.4427.4017.7919.519.627.89
CVCYCentral Vall20191111A57.9625.6016.5016.879.118.73
CVECenovus Ener20191111A10.858.372.622.985.765.39
CVEOCIVEO CORPOR20191111A44.7831.3136.0836.84-4.77-5.53
CVETCovetrus, In20191111A15.9815.09-3.29-1.5218.3816.62
CVGICommercial V20191111A36.3627.23-0.406.7827.6320.45
CVGWCalavo Growe20191111A25.5613.223.203.3810.029.84
CVICVR ENERGY,20191111A10.8811.052.983.218.067.84
CVIACovia Holdin20191111A131.03380.54382.32400.10-1.77-19.56
CVLTCommault Sys20191111A11.147.783.333.794.453.99
CVLYCodorus Vall20191111A119.9059.5241.4943.5818.0415.95
CVMCel-Sci Corp20191111A60.1837.9215.2916.0222.6321.90
CVNACarvana Co.20191111A12.1410.483.895.266.585.21
CVRChicago Rive20191111A650.34395.82362.84362.8432.9832.98
CVSCVS HEALTH C20191111A2.202.020.040.691.981.34
CVTICovenant Tra20191111A24.3316.68-0.761.2617.4415.42
CVUCPI Aerostru20191111A79.0595.7730.5125.4765.2570.30
CVVCVD Equipmen20191111A547.661252.891252.891252.890.000.00
CVXChevron Corp20191111A1.881.401.301.090.090.31
CVYInvesco Zack20191111ETF22.139.178.328.410.850.76
CWCurtiss-Wrig20191111A13.229.453.794.075.665.39
CWBSPDR Bloombe20191111ETF2.019.107.907.951.201.15
CWBCCommunity We20191111A333.89203.29196.03196.037.267.26
CWBRCohBar, Inc.20191111A247.41320.02101.29113.32218.73206.70
CWCOConsolidated20191111A37.8548.3140.6240.617.697.71
CWEBDirexion Dai20191111ETF31.5522.4617.5724.734.89-2.28
CWENClearway Ene20191111A11.596.701.131.205.575.50
CWENAClearway Ene20191111A21.4410.824.474.286.366.54
CWHCamping Worl20191111A22.3014.170.712.1513.4512.02
CWISPDR MSCI AC20191111ETF5.302.221.681.810.540.41
CWKCushman & Wa20191111A16.307.071.012.506.074.57
CWSAdvisorShare20191111ETF61.2428.30-2.6321.2430.937.06
CWSTCasella Wast20191111A20.4410.395.405.594.994.80
CWTCalifornia W20191111A12.446.163.713.042.463.12
CXDCChina XD Pla20191111A269.44345.68287.94287.9457.7357.73
CXOCONCHO RESOU20191111A7.014.792.312.182.482.61
CXPCOLUMBIA PRO20191111A6.845.931.531.934.404.00
CXSEWisdomTree T20191111ETF25.7618.7115.8215.832.892.88
CXWCoreCivic, I20191111A12.879.773.836.075.943.70
CYCypress Semi20191111A4.293.902.683.001.220.90
CYANCyanotech Co20191111A627.13730.60261.24261.24469.36469.36
CYBWisdomTree20191111ETF48.1719.3519.0219.300.330.05
CYBECyberoptics20191111A70.4241.9332.2335.309.706.63
CYBRCyberArk Sof20191111A10.417.321.361.245.976.08
CYCCCyclacel Pha20191111A300.05183.82-68.38-68.38252.21252.21
CYCNCyclerion Th20191111A83.1865.5241.5646.9723.9618.56
CYDChina Yuchai20191111A35.4024.3823.6123.950.760.43
CYHCommunity He20191111A36.4435.258.8813.8126.3721.44
CYRNCYREN Ltd.20191111A362.62336.00370.94370.94-34.95-34.95
CYRXCryoPort, In20191111A28.3921.14-0.74-0.3621.8721.49
CYTKCytokinetics20191111A24.1131.7421.4522.3110.299.43
CZAInvesco Zack20191111ETF15.2711.2410.7710.770.480.48
CZNCCitizens & N20191111A279.65137.28106.95112.1230.3325.16
CZRCaesars Ente20191111A7.888.844.205.174.643.67
CZWICitizens Com20191111A76.45145.50133.51133.0411.9812.46
CZZCosan Limite20191111A15.787.643.944.893.692.75
DDominion Ene20191111A2.311.701.131.260.580.45
DACDanaos Corpo20191111A198.34130.5732.5073.2898.0757.29
DAIOData I/O Cor20191111A173.94113.3928.4276.9784.9736.42
DAKTDaktronics I20191111A26.7015.359.339.566.025.79
DALDelta Air Li20191111A1.983.370.280.463.102.92
DALIFirst Trust20191111ETF11.266.517.997.99-1.48-1.48
DALTAnfield Capi20191111ETF26.0416.3516.3516.35-0.01-0.01
DANDana Incorpo20191111A6.625.911.311.624.604.29
DARDARLING INGR20191111A6.0112.545.646.886.915.68
DAREDare Bioscie20191111A107.46116.7852.5765.6264.4951.17
DAUDExchange-Tra20191111ETN81.06111.09111.09111.090.000.00
DAUGFT Cboe Vest20191111ETF30.54
DAXGlobal X Fun20191111ETF88.1740.1943.5040.19-3.310.00
DBDeutsche Ban20191111A13.1511.524.584.946.946.58
DBAWXtrackers MS20191111ETF19.377.267.257.250.010.01
DBDDiebold Nixd20191111A15.2320.136.787.3413.3512.81
DBEFXtrackers MS20191111ETF3.004.022.042.291.981.73
DBEMXtrackers MS20191111ETF72.4236.7536.7536.740.000.01
DBEUXtrackers MS20191111ETF3.353.160.911.072.252.09
DBEZXtrackers MS20191111ETF17.0310.028.1410.021.880.00
DBGRXtrackers MS20191111ETF51.3211.1511.1511.150.000.00
DBIDesigner Bra20191111A8.845.822.662.483.173.35
DBJPXtrackers MS20191111ETF6.892.812.262.400.550.41
DBLVAdvisorShare20191111ETF134.7347.1947.1947.190.000.00
DBMFiM DBi Manag20191111ETF18.857.397.397.390.000.00
DBVTDBV Technolo20191111A29.1922.447.9512.2814.4910.16
DBXDropbox, Inc20191111A5.994.60-0.590.395.204.22
DCARDropCar, Inc20191111A291.20484.27316.72316.72167.55167.55
DCHFExchange-Tra20191111ETN72.54
DCIDonaldson Co20191111A7.345.071.662.023.413.06
DCODucommun Inc20191111A38.4512.386.156.956.235.43
DCOMDime Communi20191111A14.2315.967.042.258.9213.72
DCPDCP Midstrea20191111A19.117.210.352.946.864.27
DCPHDeciphera Ph20191111A22.3511.5415.4411.59-3.90-0.05
DDDuPont de Ne20191111A4.361.551.071.120.480.43
DDD3D Systems C20191111A10.939.283.284.286.005.00
DDGProshares Sh20191111ETF51.3927.5427.5427.540.000.00
DDIVFirst Trust20191111ETF9.805.986.145.99-0.17-0.01
DDLSWisdomTree D20191111ETF60.8734.4242.9834.42-8.560.00
DDMProShares Ul20191111ETF2.001.570.720.430.841.13
DDOGDatadog, Inc20191111A22.7947.5643.8445.023.722.54
DDSDillards Inc20191111A29.4613.833.845.209.998.63
DDWMWisdomTree D20191111ETF21.0820.7116.0820.404.630.31
DEDeere & Comp20191111A2.872.36-0.330.062.692.31
DEAEasterly Gov20191111A4.904.731.691.713.043.02
DEACDiamond Eagl20191111A49.6323.8423.8423.840.000.00
DECKDeckers Outd20191111A10.145.102.032.233.072.87
DEFInvesco Defe20191111ETF4.952.082.162.14-0.07-0.06
DEFAiShares Adap20191111ETF73.27120.01120.01120.010.000.00
DEIDouglas Emme20191111A5.582.040.190.521.861.52
DELLDell Technol20191111A7.244.44-0.020.564.463.88
DEMWisdomTree E20191111ETF6.494.003.223.340.770.66
DENNDENNY'S CORP20191111A9.236.611.031.245.585.37
DESWisdomTree U20191111ETF5.6112.35-4.22-3.2416.5715.59
DESPDespegar.com20191111A38.3817.80-12.69-8.1330.4925.93
DEURExchange-Tra20191111ETN10.392.362.362.360.000.00
DEWWisdomTree G20191111ETF13.626.381.815.714.570.67
DFEWisdomTree E20191111ETF13.437.966.486.651.481.32
DFENDirexion Dai20191111ETF16.4212.616.208.986.413.63
DFFNDIFFUSION PH20191111A162.53149.7983.1987.1366.6062.66
DFINDonnelley Fi20191111A33.6115.013.285.3811.729.62
DFJWisdomTree J20191111ETF7.913.363.403.22-0.040.14
DFNDReality Shar20191111ETF143.42213.34211.52213.341.820.00
DFNLDavis Select20191111ETF52.4115.6815.4115.410.270.27
DFSDiscover Fin20191111A3.368.742.722.686.026.07
DFVLiPath US Tre20191111ETF146.31
DFVSiPath US Tre20191111ETF146.59
DGDollar Gener20191111A4.794.302.171.972.132.33
DGAZVelocityShar20191111ETN11.538.455.595.612.872.84
DGBPExchange-Tra20191111ETN45.9635.8833.5133.512.372.37
DGICADonegal Grou20191111A92.1336.2529.1622.587.1013.67
DGICBDonegal Grou20191111A1221.82
DGIIDigi Interna20191111A35.0815.684.076.9611.618.72
DGLDVelocityShar20191111ETF4.594.352.161.062.183.28
DGLYDigital Ally20191111A219.10196.47150.18150.1846.3046.30
DGPDB Gold Doub20191111ETN80.0043.4818.7218.6524.7624.84
DGREWisdomTree T20191111ETF118.5288.4589.3389.74-0.89-1.29
DGROiShares Core20191111ETF2.494.761.641.993.122.76
DGRSWisdomTree T20191111ETF22.9322.4120.8120.881.601.53
DGRWWisdomTree T20191111ETF2.533.152.822.820.340.34
DGSWisdomTree E20191111ETF6.273.061.452.201.610.86
DGTSPDR Global20191111ETF27.8193.9793.9793.970.000.00
DGXQuest Diagno20191111A4.742.871.481.561.391.30
DGZDB Gold Shor20191111ETN67.8362.2561.3561.350.900.90
DHID.R. Horton20191111A2.542.240.330.581.921.67
DHILDiamond Hill20191111A111.5440.1433.3431.826.798.32
DHRDanaher Corp20191111A3.202.962.121.400.841.56
DHSWisdomTree U20191111ETF7.396.386.106.100.290.29
DHTDHT HOLDINGS20191111A14.9310.344.404.765.935.57
DHXDHI Group, I20191111A45.0630.7712.4713.0918.3017.68
DIASPDR Dow Jon20191111ETF0.6611.2911.0111.120.270.16
DIALColumbia Div20191111ETF15.9521.1312.5123.618.62-2.48
DIGProShares Ul20191111ETF7.4710.894.433.806.467.10
DIMWisdomTree I20191111ETF14.5611.0311.0411.04-0.01-0.01
DINDine Brands20191111A21.389.603.993.445.616.16
DINTDavis Select20191111ETF67.4748.0548.9552.52-0.90-4.47
DIODDiodes Inc20191111A13.7620.440.081.2620.3619.19
DISThe Walt Dis20191111A1.941.690.580.821.110.87
DISCADiscovery, I20191111A3.515.301.601.873.713.43
DISCBDiscovery, I20191111A
DISCKDiscovery, I20191111A3.676.22-0.740.196.976.06
DISHDISH Network20191111A4.519.672.343.317.336.37
DITAMCON Distri20191111A534.63408.96407.50407.501.461.46
DIVGlobal X Sup20191111ETF8.374.592.432.412.172.19
DIVAAGFiQ Hedged20191111ETF77.4115.6115.6115.610.000.00
DIVBiShares U.S.20191111ETF7.925.094.994.990.100.10
DIVCC-Tracks Exc20191111ETN136.60
DIVOAmplify CWP20191111ETF37.2634.0018.4518.2415.5515.77
DIVYReality Shar20191111ETF423.19396.70396.70396.700.000.00
DJCIETRACS Linke20191111ETN45.8540.3742.1734.16-1.816.21
DJDInvesco Dow20191111ETF12.1912.4420.7712.52-8.33-0.08
DJPiPath Bloomb20191111ETN4.613.161.962.001.201.15
DJPYExchange-Tra20191111ETN31.4024.9224.9224.920.000.00
DKDelek US Hol20191111A11.2910.192.633.187.567.02
DKLDELEK LOGIST20191111A46.1225.4020.2517.135.148.27
DKSDick's Sport20191111A5.073.261.431.411.831.85
DLADelta Appare20191111A255.7841.8032.2239.469.572.33
DLBDolby Labora20191111A7.884.490.861.063.633.43
DLBRVelocityShar20191111ETN450.75325.12325.12325.120.000.00
DLHCDLH Holdings20191111A304.62578.87279.97280.75298.89298.12
DLNWisdomTree U20191111ETF2.601.551.501.370.060.18
DLNGDYNAGAS LNG20191111A99.8357.7455.7855.741.962.01
DLPHDelphi Techn20191111A20.0814.627.597.417.037.21
DLPNDolphin Ente20191111A457.26347.48342.36342.365.125.12
DLRDigital Real20191111A3.842.460.580.691.881.77
DLSWisdomTree I20191111ETF7.559.259.079.030.180.23
DLTHDuluth Holdi20191111A24.1015.615.184.6410.4310.97
DLTRDollar Tree20191111A4.534.41-1.03-0.865.445.28
DLXDeluxe Corpo20191111A13.6810.256.146.454.113.80
DMACDiaMedica Th20191111A505.56443.26450.65439.62-7.393.63
DMLPDorchester M20191111A62.2039.9623.0825.9916.8813.97
DMPIDelMar Pharm20191111A165.40151.88100.78119.3251.1032.56
DMRCDigimarc Cor20191111A53.3925.515.8011.1019.7114.41
DMREDeltaShares20191111ETF33.90
DMRIDeltaShares20191111ETF109.89101.02101.02101.020.000.00
DMRLDeltaShares20191111ETF37.9539.3039.2639.260.030.03
DMRMDeltaShares20191111ETF67.9232.0632.0632.060.000.00
DMRSDeltaShares20191111ETF51.443.703.703.700.000.00
DMTKDermTech, In20191111A188.96132.3686.1686.0546.2046.30
DNKNDunkin' Bran20191111A7.934.922.303.232.621.69
DNLWisdomTree G20191111ETF18.0211.908.5311.903.370.00
DNLIDenali Thera20191111A28.1516.132.222.7413.9113.38
DNNDenison Mine20191111A46.8440.1338.9540.431.18-0.29
DNOWNOW INC.20191111A9.9910.703.644.327.066.38
DNRDenbury Reso20191111A91.4370.1649.3555.7420.8114.41
DODiamond Offs20191111A17.1322.0810.954.6711.1917.46
DOCPHYSICIANS R20191111A5.596.542.642.933.903.61
DOCUDocuSign, In20191111A10.207.612.925.424.692.19
DOGProShares Sh20191111ETF1.991.791.141.420.650.36
DOGSArrow Dogs o20191111ETF378.78
DOGZDogness (Int20191111A263.13178.8657.9564.04120.91114.82
DOLWisdomTree I20191111ETF14.9312.6310.9911.401.641.23
DOMODomo, Inc. C20191111A32.5912.695.783.926.918.76
DONWisdomTree U20191111ETF4.529.279.079.140.200.15
DOOWisdomTree i20191111ETF15.558.138.138.130.000.00
DOOOBRP Inc. Com20191111A16.8712.165.666.276.505.88
DOORMASONITE INT20191111A18.257.371.454.175.933.21
DORMDorman Produ20191111A23.277.372.874.214.493.15
DOVDover Corpor20191111A5.534.934.245.000.68-0.08
DOWDow Inc.20191111A3.933.944.392.58-0.451.36
DOXAmdocs Limit20191111A6.014.081.271.502.812.58
DPHCDiamondPeak20191111A36.4315.2415.2415.240.000.00
DPSTDirexion Dai20191111ETF22.2618.1814.6416.803.551.38
DPWDPW Holdings20191111A194.83151.18139.30142.9211.888.26
DPZDomino's Piz20191111A8.834.320.481.603.842.73
DRADDigirad Corp20191111A295.12115.2289.0889.7526.1425.47
DREDuke Realty20191111A2.972.45-0.47-0.752.913.19
DRHDiamondRock20191111A9.968.162.753.885.424.28
DRIDarden Resta20191111A4.732.731.701.641.031.09
DRIODarioHealth20191111A568.79354.85354.79354.850.060.00
DRIPDirexion Dai20191111ETF22.5116.337.659.238.687.11
DRIVGlobal X Aut20191111ETF32.2424.1523.4523.450.700.70
DRNDirexion Dai20191111ETF45.2927.3026.9626.880.340.42
DRNADicerna Phar20191111A18.7415.395.706.419.698.98
DRQDril-Quip, I20191111A18.4710.993.754.077.246.92
DRRMarket Vecto20191111ETN
DRRXDurect Corp20191111A57.1053.7111.0720.7142.6533.01
DRSKAptus Define20191111ETF19.3317.5717.7617.76-0.20-0.20
DRTTDIRTT Enviro20191111A125.24204.70208.73179.34-4.0225.36
DRVDirexion Dai20191111ETF35.6815.10-0.59-0.8415.6915.93
DRWWisdomTree G20191111ETF16.8310.283.985.066.305.23
DSDrive Shack20191111A34.0221.923.704.0418.2217.88
DSEDuff & Phelp20191111A52.4341.2819.0719.9022.2221.38
DSGXDescartes Sy20191111A14.5227.18-2.82-0.3030.0027.48
DSIiShares MSCI20191111ETF3.731.88-3.24-2.345.124.22
DSKEDaseke, Inc.20191111A107.52177.795.209.95172.59167.84
DSLVVelocityShar20191111ETF14.4127.9724.2225.823.752.15
DSPGDSP Group In20191111A28.6016.9910.0310.816.966.18
DSSDocument Sec20191111A231.83247.88198.64182.8949.2464.99
DSSIDiamond S Sh20191111A66.6734.7716.8918.3217.8816.45
DSTLDistillate U20191111ETF10.497.827.387.380.440.44
DSWLDeswell Indu20191111A419.96211.00211.00211.000.000.00
DSXDiana Shippi20191111A31.2043.9120.3133.5723.6010.34
DTDynatrace, I20191111A39.3813.283.266.8510.026.43
DTDWisdomTree U20191111ETF4.862.312.072.310.240.00
DTEDTE Energy C20191111A3.563.051.382.001.671.05
DTEADAVIDsTEA In20191111A106.0777.8362.7763.6215.0614.21
DTECALPS Disrupt20191111ETF26.3519.4319.3419.350.090.08
DTHWisdomTree I20191111ETF16.3811.1611.1911.19-0.04-0.04
DTILPrecision Bi20191111A62.9429.166.2012.1522.9717.01
DTNWisdomTree U20191111ETF8.487.363.383.463.983.90
DTODB Crude Oil20191111ETN277.81147.23141.37141.215.856.01
DTSSDatasea Inc.20191111A382.24297.52327.46331.12-29.94-33.60
DTULiPath US Tre20191111ETF120.57
DTUSiPath US Tre20191111ETF171.32
DTYLiPath US Tre20191111ETF20.2175.45146.13146.13-70.68-70.68
DUGProShares Ul20191111ETF8.8410.056.176.653.883.40
DUKDuke Energy20191111A1.993.121.971.671.151.45
DURAVanEck Vecto20191111ETF12.7020.0819.5619.560.520.52
DUSADavis Select20191111ETF37.2117.0517.0517.050.000.00
DUSLDirexion Dai20191111ETF37.0751.6049.4548.122.153.49
DUSTDirexion Dai20191111ETF12.2010.884.303.586.587.30
DVADaVita Inc.20191111A3.023.780.530.673.243.11
DVAXDynavax Tech20191111A23.5121.572.030.8119.5420.76
DVDDover Motors20191111A135.6362.90-11.8524.9974.7537.91
DVLUFirst Trust20191111ETF12.791.160.600.600.560.56
DVNDevon Energy20191111A4.544.761.361.993.412.78
DVOLFirst Trust20191111ETF13.7910.7110.8010.70-0.100.01
DVPDeep Value E20191111ETF18.0817.4512.5812.684.874.77
DVYiShares Sele20191111ETF2.423.191.022.692.190.52
DVYAiShares Asia20191111ETF34.4322.5221.9622.520.000.00
DVYEiShares Emer20191111ETF12.719.3215.4613.78-6.14-4.46
DWASInvesco DWA20191111ETF17.858.368.017.960.350.40
DWATArrow Invest20191111ETF135.0931.6231.6231.620.000.00
DWCRArrow DWA Co20191111ETF90.850.300.300.300.000.00
DWFISPDR Dorsey20191111ETF4.401.801.771.770.020.02
DWLDDavis Select20191111ETF35.9420.1220.1220.120.000.00
DWMWisdomTree I20191111ETF13.9019.618.188.1811.4311.43
DWMCAdvisorShare20191111ETF188.3324.2624.2624.260.000.00
DWMFWisdomTree I20191111ETF70.7631.7033.5833.88-1.88-2.18
DWPPFirst Trust20191111ETF32.8325.7225.7225.720.000.00
DWSHAdvisorShare20191111ETF27.7223.6622.4723.461.200.21
DWSNDawson Geoph20191111A152.3477.1068.9573.118.153.99
DWXSPDR S&P Int20191111ETF3.863.631.301.772.331.86
DXDynex Capita20191111A8.385.953.353.522.602.43
DXCDXC Technolo20191111A4.934.310.491.063.823.25
DXCMDexCom, Inc.20191111A13.256.750.491.466.265.29
DXDProShares Ul20191111ETF4.143.521.371.492.152.02
DXGEWisdomTree G20191111ETF59.2529.1246.3746.37-17.25-17.25
DXJWisdomTree J20191111ETF1.882.051.271.250.780.79
DXJSWisdomTree J20191111ETF34.5812.3712.3712.370.000.00
DXLGDestination20191111A293.12345.53136.79127.17208.74218.36
DXPEDXP Enterpri20191111A57.4226.7816.2116.5210.5710.26
DXYNDixie Group20191111A412.49930.55-104.24-103.431034.791033.98
DYDycom Indust20191111A26.5512.158.127.954.044.20
DYAIDyadic Inter20191111A95.2189.6123.3829.0166.2460.61
DYLSWisdomTree D20191111ETF20.6057.2757.2757.270.000.00
DYNFBlackRock U.20191111ETF14.266.425.655.650.770.77
DYNTDynatronics20191111A690.96595.76595.76595.760.000.00
DZKDirexion Dai20191111ETF18.5815.4514.6314.480.820.97
DZSIDASAN Zhone20191111A45.3540.1013.2613.1126.8426.99
DZZDB Gold Doub20191111ETN96.1262.1362.8165.36-0.68-3.23
EAElectronic A20191111A3.726.841.522.615.324.23
EAFGrafTech Int20191111A11.568.021.393.246.634.78
EAGGiShares ESG20191111ETF7.724.834.874.87-0.04-0.04
EARNELLINGTON RE20191111A41.7522.1516.9816.785.175.37
EARSAuris Medica20191111A144.86313.51269.79219.2843.7394.24
EASGXtrackers MS20191111ETF28.5425.8320.4224.655.421.18
EASIAmplify EASI20191111ETF18.410.00
EASTEASTSIDE DIS20191111A288.09117.1291.2391.2425.9025.89
EATBrinker Inte20191111A9.095.662.902.962.762.70
EBEventbrite,20191111A16.679.355.486.693.872.66
EBAYeBay Inc20191111A2.882.32-1.120.153.442.17
EBFEnnis, Inc.20191111A14.376.934.193.072.743.86
EBIXEbix Inc20191111A17.1312.254.793.657.468.60
EBIZGlobal X E-c20191111ETF28.098.6210.318.67-1.69-0.05
EBMTEagle Bancor20191111A59.6029.6230.8029.94-1.18-0.32
EBNDSPDR Bloombe20191111ETF4.453.823.633.630.190.19
EBSEmergent Bio20191111A18.098.021.223.656.814.37
EBSBMeridian Ban20191111A15.466.852.322.614.544.25
EBTCEnterprise B20191111A136.22118.8393.55103.4025.2815.43
ECHiShares MSCI20191111ETF9.249.235.445.843.783.39
ECHOEcho Global20191111A19.8661.98-8.93-2.7770.9164.75
ECLEcolab, Inc.20191111A4.397.723.192.604.535.11
ECLNFirst Trust20191111ETF12.7014.8114.8114.810.000.00
ECNSiShares MSCI20191111ETF150.5052.3952.3952.390.000.00
ECOLUS Ecology,20191111A21.5713.462.062.1511.4011.31
ECOMCHANNELADVIS20191111A36.6330.1418.6518.6111.5011.54
ECONColumbia Eme20191111ETF17.4719.7818.1417.871.641.91
ECORelectroCore,20191111A154.4488.2557.0964.3731.1523.87
ECOWPacer Emergi20191111ETF61.6228.5529.6328.55-1.080.00
ECPGEncore Capit20191111A20.336.851.341.835.515.02
ECTECA Marcellu20191111A138.51269.73229.25248.0740.4721.65
EDConsolidated20191111A2.842.500.320.412.182.09
EDCDirexion Dai20191111ETF5.514.773.903.350.871.42
EDENiShares MSCI20191111ETF19.0518.6318.7418.74-0.11-0.11
EDITEditas Medic20191111A18.6012.455.797.246.655.20
EDIVSPDR S&P Eme20191111ETF35.1013.1212.5912.920.540.20
EDNTEdison Natio20191111A443.84644.04197.04197.04447.00447.00
EDOGALPS Emergin20191111ETF41.9732.1931.3832.190.810.00
EDOWFirst Trust20191111ETF19.3715.2613.9013.901.361.36
EDRYEuroDry Ltd.20191111A1134.75124.78-571.93-561.12696.71685.90
EDSAEdesa Biotec20191111A269.3663.2351.9251.9211.3111.31
EDUCEducational20191111A144.8761.39-6.4628.8567.8532.54
EDVVanguard Wor20191111ETF9.3412.4916.0611.61-3.570.88
EDZDirexion Dai20191111ETF4.503.361.641.321.722.05
EEEl Paso Elec20191111A2.511.671.421.430.250.25
EEFTEuronet Worl20191111A13.854.562.062.242.502.32
EEHELEMENTS Lin20191111ETN558.8969.2269.2269.220.000.00
EELVInvesco S&P20191111ETF63.9033.1833.1933.19-0.01-0.01
EEMiShares MSCI20191111ETF2.312.170.780.931.391.23
EEMAiShares MSCI20191111ETF16.476.045.475.170.560.87
EEMDAAM S&P Emer20191111ETF49.2332.0831.0032.011.080.07
EEMOInvesco S&P20191111ETF76.3532.6430.0630.062.582.58
EEMSiShares MSCI20191111ETF44.6728.9014.7816.8614.1212.04
EEMViShares Edge20191111ETF2.581.931.251.270.670.64
EEMXSPDR MSCI Em20191111ETF37.0449.1149.1149.110.000.00
EESWisdomTree U20191111ETF10.894.993.422.831.572.16
EETProShares Ul20191111ETF52.7813.7313.8113.81-0.08-0.08
EEVProShares Tr20191111ETF4.194.926.264.90-1.340.02
EEXEmerald Hold20191111A31.7618.6312.4515.576.193.06
EFAiShares MSCI20191111ETF1.471.270.580.660.690.61
EFADProShares MS20191111ETF21.3313.7613.6713.760.090.00
EFASGlobal X MSC20191111ETF24.826.366.356.330.010.03
EFAViShares Edge20191111ETF1.401.151.171.15-0.020.00
EFAXSPDR MSCI EA20191111ETF38.2329.0429.0329.050.02-0.01
EFCEllington Fi20191111A5.685.492.482.873.012.69
EFGiShares MSCI20191111ETF8.464.704.714.79-0.01-0.09
EFNLiShares MSCI20191111ETF31.0417.5122.3718.27-4.87-0.76
EFOProShares Ul20191111ETF74.257.317.317.310.000.00
EFOIEnergy Focus20191111A299.77292.06222.98228.8069.0963.27
EFSCEnterprise F20191111A28.559.152.743.616.415.54
EFUProShares Tr20191111ETF63.9864.0659.7859.804.284.26
EFViShares MSCI20191111ETF2.333.272.143.531.13-0.26
EFXEquifax, Inc20191111A6.072.750.440.682.312.07
EFZProShares Tr20191111ETF14.486.626.346.390.280.23
EGANeGain Corpor20191111A35.1141.3722.8224.5018.5416.87
EGBNEagle Bancor20191111A15.546.252.801.693.184.21
EGHT8x8, Inc. Co20191111A10.237.032.174.644.842.37
EGLEEagle Bulk S20191111A39.4832.4912.998.5719.4923.91
EGOEldorado Gol20191111A13.1914.061.972.7911.9911.19
EGOVNIC Inc20191111A11.0914.151.963.9212.1910.23
EGPEastGroup Pr20191111A8.304.252.562.841.681.41
EGPTVanEck Vecto20191111ETF168.21187.70149.75149.7537.9537.95
EGRXEagle Pharma20191111A33.1927.149.5110.1717.6316.97
EGYVaalco Energ20191111A55.7858.1042.7346.5015.3611.60
EHCEncompass He20191111A7.766.382.902.873.483.51
EHTHeHealth, Inc20191111A17.7811.372.022.359.349.01
EIDOiShares MSCI20191111ETF4.216.033.623.902.422.14
EIDXEidos Therap20191111A104.6043.4624.7826.5018.6716.96
EIGEmployers Ho20191111A18.028.261.182.287.085.98
EIGIEndurance In20191111A43.3656.4317.3216.6839.1139.75
EIGREiger BioPha20191111A59.3343.3634.9929.988.3613.38
EIRLiShares MSCI20191111ETF60.1613.6212.8512.850.760.76
EISiShares MSCI20191111ETF47.6719.1520.2920.29-1.14-1.14
EIXEdison Inter20191111A4.213.032.432.480.600.55
EJULInnovator MS20191111ETF32.4115.7215.7215.720.000.00
EKARIdeanomics N20191111ETF57.3943.4243.4243.420.000.00
EKSOEkso Bionics20191111A83.4999.9320.4020.7479.5380.17
ELThe Estee La20191111A4.074.965.171.19-0.213.77
ELANElanco Anima20191111A6.294.322.142.172.182.15
ELDWisdomTree E20191111ETF69.2318.4316.4616.461.971.97
ELFe.l.f. Beaut20191111A13.8918.532.72-2.9115.8121.44
ELGXEndologix In20191111A70.1360.5928.0128.0432.5832.56
ELLOEllomay Capi20191111A627.24569.25573.75573.45-4.50-4.19
ELMDElectromed,20191111A241.61192.12175.78180.3116.3411.81
ELOXEloxx Pharma20191111A129.5872.1517.2534.1654.9037.99
ELSEquity Lifes20191111A10.173.500.701.772.801.73
ELSEElectro-Sens20191111A515.72452.20452.20452.200.000.00
ELTKEltek Ltd20191111A176.36101.6959.8361.8441.8639.85
ELVTElevate Cred20191111A35.6541.1744.8545.61-3.68-4.43
ELYCallaway Gol20191111A9.2010.0411.3311.38-1.29-1.33
EMAGVanEck Vecto20191111ETF138.3719.7763.9363.93-44.15-44.15
EMANeMagin Corpo20191111A479.44296.53217.38213.1479.1583.39
EMBiShares J.P.20191111ETF0.961.551.271.290.270.26
EMBHiShares Inte20191111ETF34.691.151.151.150.000.00
EMCBWisdomTree E20191111ETF93.5061.5465.4365.43-3.89-3.89
EMCFEmclaire Fin20191111A658.28143.26-81.04-72.93224.30216.19
EMCGWisdomTree E20191111ETF48.8422.6522.6522.650.000.00
EMDVProShares MS20191111ETF15.891.882.462.46-0.58-0.58
EMEEMCOR Group,20191111A8.655.693.193.212.502.48
EMFMGlobal X MSC20191111ETF62.8342.8542.2742.850.580.00
EMGFiShares Edge20191111ETF29.5847.1846.8547.170.340.01
EMHYiShares J.P.20191111ETF6.585.824.854.940.980.89
EMIFiShares Emer20191111ETF54.0728.5026.8027.121.691.38
EMIHXtrackers Em20191111ETF34.9920.8720.8720.870.000.00
EMKREmcore Corp20191111A93.7474.8816.0817.0458.8057.84
EMLEastern Comp20191111A226.77261.45200.92229.1860.5332.27
EMLCVanEck Vecto20191111ETF3.072.131.761.770.370.36
EMLPFirst Trust20191111ETF4.9711.8210.6710.841.161.01
EMMFWisdomTree E20191111ETF44.2918.5220.8140.96-2.29-22.44
EMMSEmmis Commun20191111A46.76749.7216.7216.98733.00732.74
EMNEastman Chem20191111A5.683.020.931.122.081.90
EMPEntergy Miss20191111A48.7925.4924.1625.351.340.15
EMQQEMQQ The Eme20191111ETF21.1512.455.725.956.726.50
EMREmerson Elec20191111A2.663.04-0.441.633.471.41
EMSGXtrackers MS20191111ETF33.7033.4733.4733.470.000.00
EMSHProShares Sh20191111ETF58.9271.9175.6171.91-3.700.00
EMTLSPDR DoubleL20191111ETF18.0313.7913.7913.790.000.00
EMTYProShares De20191111ETF23.0829.8827.8328.002.051.88
EMXEMX Royalty20191111A107.46117.6897.4197.4120.2720.27
EMXCiShares MSCI20191111ETF34.7314.4614.5314.46-0.080.00
ENBEnbridge, In20191111A2.713.652.642.911.010.75
ENBLENABLE MIDST20191111A14.2018.7913.9014.574.934.26
ENDPEndo Interna20191111A24.5023.836.017.5117.8216.32
ENFRAlerian Ener20191111ETF28.711.731.171.230.560.50
ENGENGlobal Cor20191111A123.58150.0496.5197.3353.5452.73
ENLCENLINK MIDST20191111A18.1711.468.486.032.985.38
ENLVEnlivex Ther20191111A264.98112.1980.6683.8231.5328.37
ENOBEnochian Bio20191111A225.91778.0158.9259.44719.09718.57
ENORiShares MSCI20191111ETF21.736.802.809.664.00-2.86
ENPHEnphase Ener20191111A10.219.692.701.897.007.81
ENREnergizer Ho20191111A7.863.360.700.972.662.39
ENSEnerSys, Inc20191111A11.9316.89-0.65-0.2817.5517.17
ENSGThe Ensign G20191111A14.5324.610.212.2124.4022.40
ENSVEnservco Cor20191111A296.38210.92150.23150.2660.6860.66
ENTGlobal Eagle20191111A166.56124.58115.32119.389.265.19
ENTAEnanta Pharm20191111A45.7419.9710.3612.089.617.89
ENTGEntegris Inc20191111A5.9711.602.102.279.509.33
ENTRERShares Ent20191111ETF27.695.894.714.711.181.18
ENTXEntera Bio L20191111A1540.751004.66905.24905.2499.4299.42
ENVENVESTNET, I20191111A12.105.011.501.663.503.34
ENVAEnova Intern20191111A16.2010.852.855.658.005.20
ENZEnzo Biochem20191111A85.87106.9087.9296.6818.9810.21
ENZLiShares Trus20191111ETF15.0432.4410.586.5321.8625.90
EOGEOG Resource20191111A4.824.001.542.732.461.26
EOLSEvolus, Inc.20191111A42.4226.8518.8520.988.005.86
EPACEnerpac Tool20191111A9.827.052.963.194.083.86
EPAMEPAM SYSTEMS20191111A18.267.403.223.814.183.58
EPAYBottomline T20191111A18.5619.08-0.900.7419.9718.34
EPCEdgewell Per20191111A12.025.051.151.173.893.88
EPDEnterprise P20191111A3.853.562.791.720.771.84
EPHEiShares MSCI20191111ETF7.075.214.584.490.630.72
EPIWisdomTree I20191111ETF4.145.200.381.114.834.10
EPIXESSA Pharma20191111A417.54327.89185.69206.42142.21121.47
EPMEvolution Pe20191111A45.0543.9532.4933.2511.4710.70
EPOLiShares MSCI20191111ETF5.424.351.791.802.562.55
EPPiShares MSCI20191111ETF2.291.750.961.260.790.49
EPREPR Properti20191111A5.465.741.880.923.864.82
EPRFInnovator S&20191111ETF20.2911.0311.0311.030.000.00
EPRTEssential Pr20191111A8.184.710.692.064.012.65
EPSWisdomTree U20191111ETF7.669.259.139.330.13-0.07
EPSNEpsilon Ener20191111A567.25288.52287.65287.660.870.86
EPUiShares MSCI20191111ETF16.4210.189.469.350.720.82
EPVProShares Ul20191111ETF19.5729.5729.6828.46-0.121.11
EPZMEpizyme, Inc20191111A19.8916.141.898.9914.257.14
EQEquillium, I20191111A890.40367.43256.98269.15110.4498.28
EQALInvesco Russ20191111ETF8.069.807.518.982.290.82
EQBKEquity Bancs20191111A77.3528.6318.9521.779.686.85
EQCEquity Commo20191111A7.643.531.671.601.871.94
EQHEquitable Ho20191111A4.293.671.732.131.941.53
EQIXEquinix, Inc20191111A10.365.562.702.812.862.76
EQLALPS Equal S20191111ETF10.3410.3310.3310.330.000.00
EQMEQM Midstrea20191111A12.646.593.013.083.583.52
EQREquity Resid20191111A3.431.660.740.710.920.95
EQRRProShares Eq20191111ETF13.3721.7617.0023.464.76-1.70
EQTEQT CORP20191111A9.807.771.331.746.456.03
EQWLInvesco S&P20191111ETF23.9711.49-11.89-11.8923.3723.37
EQXEquinox Gold20191111A43.8056.6831.0328.8925.6527.79
ERAERA GROUP IN20191111A38.2914.105.495.248.618.86
ERFEnerplus Cor20191111A15.9120.14-0.154.4320.3015.70
ERIEldorado Res20191111A7.846.541.671.674.874.86
ERIEErie Indemni20191111A35.3713.805.715.698.098.11
ERIIEnergy Recov20191111A18.4218.309.4514.788.863.54
ERMEquityCompas20191111ETF41.6723.7323.7324.400.00-0.67
EROSEROS INTERNA20191111A42.4938.0220.2519.3517.7718.67
ERSXERShares Non20191111ETF55.2635.2335.2335.230.000.00
ERUSiShares MSCI20191111ETF7.225.712.833.292.882.44
ERXDirexion Dai20191111ETF6.456.481.441.205.055.28
ERYDirexion Dai20191111ETF7.313.941.141.082.802.86
ESEversource E20191111A2.851.72-0.610.212.321.51
ESBKElmira Savin20191111A352.65211.22210.27210.610.940.60
ESCAEscalade Inc20191111A246.3664.7651.3747.7213.3917.04
ESEESCO Technol20191111A28.1412.688.649.764.042.91
ESEAEuroseas Ltd20191111A188.29223.32190.12190.1233.1933.20
ESGFlexShares T20191111ETF6.1310.2510.9310.93-0.68-0.68
ESGDiShares Trus20191111ETF12.562.792.492.650.290.14
ESGEiShares, Inc20191111ETF11.176.453.945.142.511.31
ESGGFlexShares S20191111ETF209.7718.4718.4718.470.000.00
ESGNColumbia Sus20191111ETF103.8926.948.358.3518.5918.59
ESGREnstar Group20191111A39.0525.4615.1316.5310.338.79
ESGSColumbia Sus20191111ETF60.2329.428.4417.2220.9812.19
ESGUiShares Trus20191111ETF7.106.526.456.250.070.26
ESGVVanguard ESG20191111ETF9.1212.119.479.602.642.51
ESIElement Solu20191111A8.827.920.301.177.626.75
ESLTElbit System20191111A43.5018.749.209.269.549.47
ESMLiShares ESG20191111ETF20.5913.198.2710.814.922.38
ESNTEssent Group20191111A10.1213.82-3.59-2.6317.4216.45
ESPEspey Mfg. &20191111A279.6161.5836.5136.5125.0725.07
ESPOVanEck Vecto20191111ETF14.579.359.2710.100.08-0.74
ESPREsperion The20191111A21.9219.301.9611.7217.347.58
ESQEsquire Fina20191111A266.37160.8872.1966.6888.7094.21
ESRTEMPIRE STATE20191111A7.435.760.891.294.864.46
ESSEssex Proper20191111A9.164.251.741.852.512.40
ESSAESSA Bancorp20191111A117.4685.3066.5466.5418.7518.75
ESTAEstablishmen20191111A103.1149.5736.6335.8413.4214.20
ESTCElastic N.V.20191111A19.5115.759.429.846.355.92
ESTEEarthstone E20191111A51.5029.726.887.0222.8422.69
ESXBCommunity Ba20191111A57.88183.163.9210.97179.24172.19
ETEnergy Trans20191111A8.315.942.253.993.691.94
ETFCE*Trade Fina20191111A3.258.29-0.470.138.768.17
ETHEthan Allen20191111A14.347.323.543.783.783.54
ETHOETF Managers20191111ETF40.5263.3752.0563.3411.320.03
ETMEntercom Com20191111A20.7617.275.807.8811.489.38
ETNEaton Corpor20191111A4.253.503.923.49-0.420.01
ETNB89bio, Inc.20191111A340.35193.08113.85142.3479.2350.75
ETONEton Pharmac20191111A148.3171.6243.9156.0427.7115.59
ETREntergy Corp20191111A3.341.700.830.860.870.85
ETRNEquitrans Mi20191111A9.099.864.505.005.364.88
ETSYEtsy, Inc.20191111A6.493.961.671.682.302.28
ETTXEntasis Ther20191111A663.43385.02495.98452.31-110.96-67.29
EUDGWisdomTree E20191111ETF54.9230.5930.5930.590.000.00
EUDVProShares MS20191111ETF30.0923.0022.2022.200.810.81
EUFNiShares MSCI20191111ETF5.364.442.570.851.873.59
EUMProShares Tr20191111ETF5.544.58-1.13-0.885.715.46
EUMFWisdomTree E20191111ETF56.9958.9067.9558.90-9.050.00
EUMViShares Edge20191111ETF24.0314.6014.6014.600.000.00
EURLDirexion Dai20191111ETF16.6644.0832.7935.2811.298.80
EURNEURONAV NV20191111A9.819.441.842.557.606.89
EURZXtrackers Eu20191111ETF127.1171.0771.0771.070.000.00
EUSAiShares MSCI20191111ETF4.612.501.991.910.510.59
EUSCWisdomTree E20191111ETF21.3710.2910.4510.29-0.160.00
EVEaton Vance20191111A5.543.192.152.681.040.52
EVAEnviva Partn20191111A37.8218.9011.0611.667.847.25
EVBGEverbridge,20191111A17.628.402.824.485.583.92
EVBNEvans Bancor20191111A179.11120.32110.28113.0210.047.29
EVCEntravision20191111A47.7127.83-4.823.6532.6424.18
EVEREverQuote, I20191111A40.3633.2111.3413.4921.8719.72
EVFMEvofem Biosc20191111A156.67100.2288.1489.4112.0810.81
EVGNEVOGENE LTD.20191111A1026.62777.22777.22777.220.000.00
EVHEvolent Heal20191111A16.9216.501.354.9215.1411.59
EVIEVI Industri20191111A197.9387.7379.0574.208.6813.53
EVLOEvelo Biosci20191111A263.89179.32130.70119.5248.6259.81
EVOKEvoke Pharma20191111A146.97192.95133.39134.3159.5658.64
EVOLEvolving Sys20191111A231.53428.75199.71199.71229.04229.04
EVOPEVO Payments20191111A30.1417.940.72-5.9917.2123.93
EVREvercore Inc20191111A10.174.772.091.582.683.19
EVRGEvergy, Inc.20191111A4.642.270.791.021.481.24
EVRIEveri Holdin20191111A14.098.090.400.867.697.23
EVSIEnvision Sol20191111A575.05295.82289.64289.646.186.18
EVTCEVERTEC, INC20191111A11.735.092.011.593.083.50
EVXVanEck Vecto20191111ETF21.2914.6910.6210.544.074.15
EWEdwards Life20191111A5.612.990.270.322.722.67
EWAiShares MSCI20191111ETF4.454.271.813.112.461.16
EWBCEast-West Ba20191111A8.278.561.151.127.417.44
EWCiShares MSCI20191111ETF3.423.041.301.471.741.58
EWCOInvesco Exch20191111ETF21.306.857.116.86-0.26-0.01
EWDiShares MSCI20191111ETF3.162.600.860.981.731.61
EWGiShares MSCI20191111ETF3.462.851.431.471.421.38
EWGSiShares MSCI20191111ETF14.759.369.369.360.000.00
EWHiShares MSCI20191111ETF4.193.972.242.731.731.25
EWIiShares MSCI20191111ETF3.422.531.621.400.921.13
EWJiShares MSCI20191111ETF1.681.450.450.571.000.88
EWJEiShares MSCI20191111ETF13.2110.5310.5310.530.000.00
EWJViShares MSCI20191111ETF22.1243.2843.2843.280.000.00
EWKiShares MSCI20191111ETF25.028.006.106.101.901.90
EWLiShares MSCI20191111ETF2.633.251.051.912.201.33
EWMiShares MSCI20191111ETF4.043.312.112.191.201.12
EWMCInvesco S&P20191111ETF12.797.786.516.341.261.44
EWNiShares MSCI20191111ETF3.272.831.761.141.051.68
EWOiShares MSCI20191111ETF22.4314.6514.3714.260.280.38
EWPiShares MSCI20191111ETF3.503.200.530.692.672.51
EWQiShares MSCI20191111ETF3.163.311.601.791.711.52
EWREInvesco S&P20191111ETF14.277.056.537.050.510.00
EWSiShares MSCI20191111ETF4.123.381.681.401.701.98
EWSCInvesco S&P20191111ETF26.624.384.384.380.000.00
EWTiShares MSCI20191111ETF2.522.001.121.220.880.77
EWUiShares MSCI20191111ETF3.072.250.640.731.611.53
EWUSiShares MSCI20191111ETF29.9119.1813.6313.835.545.35
EWVProShares Tr20191111ETF62.6732.8129.4430.533.372.27
EWWiShares MSCI20191111ETF2.532.160.971.091.191.07
EWXSPDR S&P Eme20191111ETF14.723.852.993.620.860.23
EWYiShares MSCI20191111ETF1.661.670.840.880.830.79
EWZiShares MSCI20191111ETF2.304.522.752.871.781.67
EWZSiShares MSCI20191111ETF18.9013.9312.5812.751.361.18
EXASExact Scienc20191111A9.675.521.231.964.283.56
EXCExelon Corpo20191111A2.333.06-0.010.123.062.94
EXELExelixis Inc20191111A7.347.532.853.414.684.12
EXFOEXFO INC.20191111A88.13159.8974.01108.0185.8851.88
EXIiShares Glob20191111ETF15.886.865.405.361.461.50
EXKEndeavour Si20191111A44.2745.0529.2031.0215.8414.02
EXLSExlService H20191111A21.318.860.540.728.338.15
EXPEagle Materi20191111A13.634.670.931.303.743.38
EXPCExperience I20191111A61.54
EXPDExpeditors I20191111A4.6115.430.981.7814.4513.65
EXPEExpedia Grou20191111A3.752.492.052.520.44-0.03
EXPIeXp World Ho20191111A49.8033.7226.3027.397.426.33
EXPOExponent Inc20191111A14.5117.43-0.060.3217.4917.11
EXPRExpress, Inc20191111A26.6420.229.9810.9510.249.25
EXRExtra Space20191111A4.201.940.300.371.641.57
EXTNExterran Cor20191111A38.4116.820.644.4716.1812.35
EXTRExtreme Netw20191111A14.9727.49-2.51-4.0630.0031.55
EYENational Vis20191111A16.9023.387.0211.9916.3711.40
EYEGEyegate Phar20191111A208.41182.83140.29146.6142.5436.22
EYENEyenovia, In20191111A382.74227.26221.70223.735.573.54
EYESSecond Sight20191111A119.8793.0663.0462.0630.0131.00
EYLDCambria Emer20191111ETF82.82319.17345.83345.83-26.66-26.66
EYPTEyePoint Pha20191111A79.7875.3948.0270.6327.374.76
EZAiShares MSCI20191111ETF11.158.526.116.262.412.26
EZJProShares Ul20191111ETF73.76
EZMWisdomTree U20191111ETF10.375.834.794.621.031.21
EZPWEzcorp Inc20191111A22.9145.3913.4913.3731.9032.02
EZUiShare MSCI20191111ETF2.452.101.631.590.470.51
FFord Motor C20191111A11.048.543.383.145.165.40
FAARFirst Trust20191111ETF43.8617.9517.2817.280.670.67
FABFirst Trust20191111ETF23.812.912.662.660.250.25
FADFirst Trust20191111ETF26.5715.9616.0516.05-0.08-0.08
FAFFirst Americ20191111A5.094.290.961.533.332.76
FALNiShares Fall20191111ETF16.267.996.557.421.440.57
FAMIFarmmi, Inc.20191111A673.15219.96169.05169.0150.9150.94
FANFirst Trust20191111ETF14.9711.554.7211.736.83-0.18
FANGDiamondback20191111A5.715.372.333.153.042.23
FARMFarmer Bros20191111A46.8547.6211.2118.2936.4129.33
FAROFaro Technol20191111A31.1729.273.7719.3425.509.94
FASDirexion Dai20191111ETF8.239.942.693.187.256.75
FASTFastenal Co20191111A3.003.800.390.603.413.21
FATFAT Brands I20191111A332.90293.47247.50247.5045.9745.97
FATEFate Therape20191111A26.8315.962.573.7713.3812.18
FAUGFT Cboe Vest20191111ETF33.018.67-37.708.6746.370.00
FAUSFirst Trust20191111ETF55.68
FAZDirexion Dai20191111ETF9.697.436.586.460.850.97
FBFacebook, In20191111A1.241.200.510.610.680.59
FBCFlagstar Ban20191111A8.234.872.392.042.482.83
FBGXUBS AG FI En20191111ETN117.8936.33-12.01-22.4748.3458.79
FBHSFORTUNE BRAN20191111A6.075.171.872.233.302.94
FBIOFortress Bio20191111A131.1081.3440.5943.7140.7437.63
FBIZFirst Busine20191111A130.7720.9818.7018.082.292.90
FBKFB Financial20191111A28.418.952.694.086.264.88
FBMFoundation B20191111A18.5611.080.601.3310.489.76
FBMSFirst Bancsh20191111A32.1247.9239.6941.438.236.50
FBNCFirst Bancor20191111A29.5215.133.443.1511.6911.98
FBNDFidelity Tot20191111ETF3.223.630.610.783.022.84
FBPFirst BanCor20191111A10.128.094.584.993.513.10
FBSSFauquier Ban20191111A90.6676.6776.2876.280.390.39
FBTFirst Trust20191111ETF8.278.176.666.811.511.36
FBZFirst Trust20191111ETF75.0014.4214.4614.64-0.03-0.22
FCFranklin Cov20191111A66.6632.0019.0624.5912.947.41
FCAFirst Trust20191111ETF771.64558.74562.20558.42-3.460.33
FCALFirst Trust20191111ETF11.520.050.050.050.000.00
FCANFirst Trust20191111ETF29.7115.9115.9115.910.000.00
FCAPFirst Capita20191111A325.72202.06101.07124.76100.9977.30
FCAUFIAT CHRYSLE20191111A6.256.633.914.192.722.44
FCBCFirst Commun20191111A65.4060.927.8911.6753.0349.25
FCBPFirst Choice20191111A217.67116.0981.3992.5834.7123.51
FCCOFirst Commun20191111A107.79120.9644.0641.2276.9079.74
FCCY1st Constitu20191111A91.53126.34120.49115.395.8510.94
FCEFFirst Trust20191111ETF22.679.829.069.070.760.75
FCELFuelCell Ene20191111A35.3153.8226.4537.1027.3916.75
FCFFirst Common20191111A9.516.913.013.053.913.87
FCFSFirstCash, I20191111A17.767.793.133.333.663.48
FCGFirst Trust20191111ETF9.278.54-0.79-1.359.339.89
FCNFTI Consulti20191111A11.366.131.261.224.874.91
FCOMFidelity MSC20191111ETF8.8614.316.636.897.687.41
FCORFidelity Cor20191111ETF6.644.600.921.223.683.39
FCPIFidelity Sto20191111ETF12.9613.6213.6213.620.000.00
FCPTFour Corners20191111A10.893.751.121.542.632.21
FCTRFirst Trust20191111ETF18.2517.6516.1916.481.461.17
FCVTFirst Trust20191111ETF23.8210.4611.0010.43-0.540.03
FCXFreeport-McM20191111A9.048.285.405.602.882.69
FDBCFidelity D &20191111A246.37131.2734.5736.1596.6995.11
FDDFirst Trust20191111ETF13.237.966.796.791.171.17
FDEFFirst Defian20191111A21.9823.0315.1917.287.845.75
FDEMFidelity Tar20191111ETF33.354.253.494.250.760.00
FDEVFidelity Tar20191111ETF3.800.530.530.530.000.00
FDHYFidelity Hig20191111ETF21.47166.199.669.74156.53156.45
FDISFidelity MSC20191111ETF7.5010.9910.2410.420.750.57
FDIVFirst Trust20191111ETF22.2311.2511.2511.250.000.00
FDLFirst Trust20191111ETF4.442.792.562.440.240.36
FDLOFidelity Low20191111ETF8.6811.184.1610.817.020.38
FDMFirst Trust20191111ETF11.494.763.355.631.41-0.87
FDMOFidelity Mom20191111ETF12.165.601.895.143.700.45
FDNFirst Trust20191111ETF3.793.831.191.182.642.65
FDNIFirst Trust20191111ETF113.82109.85109.85109.850.000.00
FDPFresh Del Mo20191111A17.546.861.601.225.265.64
FDRRFidelity Div20191111ETF24.0715.5016.2416.52-0.74-1.02
FDSFactset Rese20191111A11.985.080.351.154.733.93
FDTFirst Trust20191111ETF14.809.439.469.46-0.03-0.04
FDTSFirst Trust20191111ETF112.78112.19112.19112.190.000.00
FDUSFidus Invest20191111A22.6727.215.443.0521.7724.16
FDVVFidelity Hig20191111ETF14.2511.564.654.436.917.13
FDXFedEx Corpor20191111A4.024.23-0.902.085.142.15
FEFirstEnergy20191111A3.271.920.911.071.020.85
FEIMFrequency El20191111A383.7592.0873.8177.7218.2714.36
FELEFranklin Ele20191111A22.9811.642.011.499.6210.14
FEMFirst Trust20191111ETF20.5113.4912.6911.380.802.11
FEMBFirst Trust20191111ETF56.6722.6818.4318.414.254.28
FEMSFirst Trust20191111ETF48.6026.8121.9123.904.902.91
FENCFennec Pharm20191111A787.17479.90450.54451.4429.3628.46
FENYFidelity MSC20191111ETF6.5013.1912.6113.070.580.12
FEPFirst Trust20191111ETF19.8410.5910.6510.59-0.060.00
FETFORUM ENERGY20191111A92.1474.2161.7961.3212.4312.90
FEULCredit Suiss20191111ETN156.15
FEUZFirst Trust20191111ETF113.1135.7635.7635.760.000.00
FEXFirst Trust20191111ETF3.462.962.462.520.500.44
FEYEFireEye, Inc20191111A5.998.581.182.887.415.71
FEZSPDR EURO ST20191111ETF2.532.280.921.061.361.22
FFFuture Fuel20191111A45.3125.4915.6816.359.819.14
FFBCFirst Financ20191111A12.0317.176.106.3611.0710.80
FFBWFFBW, Inc. C20191111A130.1144.4512.6412.6431.8131.81
FFGFBL Financia20191111A87.3938.7931.2336.827.561.98
FFHGFormula Foli20191111ETF21.734.404.404.400.000.00
FFHLFuwei Films20191111A170.34104.94-1.309.79106.2495.16
FFICFlushing Fin20191111A25.5112.924.995.457.937.47
FFINFirst Financ20191111A10.0710.220.821.039.409.19
FFIUUVA Unconstr20191111ETF29.1113.126.436.436.696.69
FFIVF5 Networks20191111A8.579.393.966.945.432.45
FFNWFirst Financ20191111A92.2647.5619.8126.1427.7621.42
FFRFirst Trust20191111ETF51.0019.0519.0519.050.000.00
FFSGFormulaFolio20191111ETF26.4011.2311.0211.170.210.05
FFTGFormulaFolio20191111ETF24.758.047.837.800.210.24
FFTIFormulaFolio20191111ETF18.4313.0913.0613.060.020.02
FFTYInnovator IB20191111ETF6.015.804.184.151.621.65
FFWMFirst Founda20191111A23.4711.825.115.626.706.20
FGFGL Holdings20191111A12.768.413.003.555.424.86
FGBIFIRST GUARAN20191111A225.2282.7878.8948.423.8934.36
FGDFirst Trust20191111ETF9.735.093.813.411.281.68
FGENFibroGen, In20191111A17.8412.334.275.628.066.71
FGMFirst Trust20191111ETF86.1551.9051.9051.900.000.00
FHBFirst Hawaii20191111A8.274.632.292.852.341.78
FHKFirst Trust20191111ETF163.67142.79142.75177.080.04-34.29
FHLCFidelity MSC20191111ETF4.9211.76-0.95-2.1912.7013.94
FHNFirst Horizo20191111A6.036.532.853.383.693.16
FIFRANKS INTER20191111A20.1115.647.248.448.367.16
FIBKFirst Inters20191111A14.848.021.911.426.116.61
FIBRiShares Edge20191111ETF14.147.807.807.800.000.00
FICOFair Isaac C20191111A19.199.193.433.725.775.47
FIDFirst Trust20191111ETF33.3819.0919.0919.090.000.00
FIDIFidelity Int20191111ETF62.9324.4924.4724.260.020.23
FIDUFidelity MSC20191111ETF5.678.31-0.39-0.308.708.62
FIEEFI Enhanced20191111ETN110.3141.4941.0041.490.490.00
FIHDUBS AG FI En20191111ETN66.5527.1119.2919.207.827.91
FILLiShares MSCI20191111ETF42.6434.5234.5134.510.000.00
FINXGlobal X Fun20191111ETF17.7111.169.5810.161.591.01
FISFidelity Nat20191111A2.972.280.700.501.581.78
FISIFinancial In20191111A51.0128.919.9911.7118.9217.21
FISRSPDR SSGA Fi20191111ETF17.0912.2912.8212.82-0.54-0.54
FISVFiserv Inc20191111A2.903.732.081.571.662.16
FITFitbit, Inc.20191111A14.2513.287.878.255.415.03
FITBFifth Third20191111A3.364.220.601.693.632.54
FITESPDR S&P Ken20191111ETF15.89100.2399.51102.390.72-2.16
FIVAFidelity Int20191111ETF94.6630.0830.2630.26-0.18-0.18
FIVEFive Below,20191111A11.4310.204.434.815.785.40
FIVGDefiance Nex20191111ETF8.597.9111.3013.16-3.39-5.25
FIVNFIVE9, INC.20191111A16.0111.885.055.236.836.66
FIWFirst Trust20191111ETF10.648.687.447.801.240.87
FIXComfort Syst20191111A15.046.534.083.792.452.74
FIXDFirst Trust20191111ETF5.842.611.992.350.620.26
FIXXHomology Med20191111A98.9081.0425.5826.5555.4654.49
FIYYBarclays ETN20191111ETN96.4146.2737.3237.198.959.08
FIZZNational Bev20191111A13.917.701.162.986.554.73
FJNKPacific Glob20191111ETF17.49
FJPFirst Trust20191111ETF60.5518.1917.2517.250.930.93
FKOFirst Trust20191111ETF59.5861.0068.7368.73-7.73-7.73
FKUFirst Trust20191111ETF48.5734.37-2.861.9237.2332.45
FLFoot Locker,20191111A5.504.101.962.092.162.02
FLAGFLAG-Forensi20191111ETF60.6734.6934.6934.690.000.00
FLATiPath US Tre20191111ETF95.58
FLAXFranklin FTS20191111ETF58.6223.71-25.9223.7149.630.00
FLBLFranklin Lib20191111ETF28.3513.7610.8913.762.870.00
FLBRFranklin FTS20191111ETF29.9817.3526.1520.13-8.79-2.77
FLCBFranklin Lib20191111ETF28.4716.1615.3315.330.820.82
FLCHFranklin FTS20191111ETF52.4338.7959.1338.79-20.340.00
FLCOFranklin Lib20191111ETF17.565.544.934.930.610.61
FLDMFluidigm Cor20191111A45.8235.7323.3823.0212.3112.67
FLDRFidelity Low20191111ETF5.5622.7422.6822.680.060.06
FLEEFranklin FTS20191111ETF8.607.817.817.810.000.00
FLEHFranklin FTS20191111ETF33.3831.4431.4431.440.000.00
FLEUBarclays ETN20191111ETN118.79
FLEXFlex Ltd. Or20191111A8.808.814.065.134.753.68
FLFRFranklin FTS20191111ETF6.000.920.920.920.000.00
FLGBFranklin FTS20191111ETF20.6927.8331.6527.83-3.820.00
FLGECredit Suiss20191111ETN52.7526.5124.2124.262.302.24
FLGRFranklin FTS20191111ETF12.417.847.847.840.000.00
FLGTFulgent Gene20191111A55.3936.2922.2023.8514.0912.44
FLHKFranklin FTS20191111ETF12.612.082.062.050.020.03
FLHYFranklin Lib20191111ETF16.5726.9710.0810.0816.9016.90
FLIAFranklin Lib20191111ETF36.817.837.837.830.000.00
FLICFirst of Lon20191111A36.7212.835.987.686.865.16
FLINFranklin FTS20191111ETF23.9074.2674.2674.260.000.00
FLIRFlir Systems20191111A6.3616.360.380.6215.9815.74
FLIYFranklin FTS20191111ETF7.942.372.372.370.000.00
FLJHFranklin FTS20191111ETF37.6848.7048.7048.700.000.00
FLJPFranklin FTS20191111ETF10.7910.466.245.914.224.54
FLKRFranklin FTS20191111ETF72.5946.83-36.48-36.4883.3183.31
FLLFull House R20191111A151.6557.3948.7326.988.6630.41
FLLAFranklin FTS20191111ETF60.903.743.743.740.000.00
FLLVFranklin Lib20191111ETF17.25116.5623.07116.5693.500.00
FLMFirst Trust20191111ETF188.1156.7856.7856.780.000.00
FLMBFranklin Lib20191111ETF24.2413.5313.5313.530.000.00
FLMIFranklin Lib20191111ETF15.7523.5923.5923.590.000.00
FLMNFalcon Miner20191111A55.3245.627.359.2938.2636.33
FLMXFranklin FTS20191111ETF61.3532.2732.2732.270.000.00
FLNFirst Trust20191111ETF79.0046.7246.7246.720.000.00
FLNGFLEX LNG Ltd20191111A124.4350.9853.7547.33-2.763.65
FLNTFluent, Inc.20191111A65.7839.1416.3115.4822.8323.66
FLOFlowers Food20191111A4.884.792.192.552.602.24
FLOTiShares Floa20191111ETF1.961.381.291.300.090.08
FLOWSPX FLOW, In20191111A18.627.272.852.864.424.41
FLQDFranklin Lib20191111ETF20.927.347.347.340.000.00
FLQEFranklin Lib20191111ETF54.3822.4422.4222.440.010.00
FLQHFranklin Lib20191111ETF34.7831.8231.7731.820.060.00
FLQLFranklin Lib20191111ETF4.912.412.202.130.200.28
FLQMFranklin Lib20191111ETF23.838.8721.8122.37-12.94-13.50
FLQSFranklin Lib20191111ETF16.8224.4223.4923.490.930.93
FLRFluor Corpor20191111A6.836.03-1.960.877.995.16
FLRNSPDR Bloombe20191111ETF3.252.261.971.970.290.29
FLRTPacific Glob20191111ETF37.73
FLRUFranklin FTS20191111ETF24.2920.7620.3720.370.390.39
FLSFlowserve Co20191111A6.494.241.641.902.602.34
FLSAFranklin FTS20191111ETF88.31127.69127.69127.690.000.00
FLSWFranklin FTS20191111ETF52.5846.0546.0546.050.000.00
FLTFleetCor Tec20191111A7.422.700.801.021.901.69
FLTBFidelity Lim20191111ETF12.1116.7310.4010.406.336.34
FLTRVanEck Vecto20191111ETF3.952.540.420.432.122.11
FLTWFranklin FTS20191111ETF55.7925.8025.8025.800.000.00
FLWS1-800-FLOWER20191111A18.4510.412.954.127.466.28
FLXNFlexion Ther20191111A15.2525.35-3.03-0.6328.3825.98
FLXSFlexsteel In20191111A85.9564.1023.2727.8840.8336.22
FLZAFranklin FTS20191111ETF30.9020.4920.4920.490.000.00
FMiShares MSCI20191111ETF27.7326.5014.2225.0512.271.45
FMAOFarmers & Me20191111A27.8419.443.534.0715.9115.37
FMATFidelity MSC20191111ETF10.5429.819.329.6520.4920.16
FMBFirst Trust20191111ETF8.164.204.004.050.200.16
FMBHFirst Mid Ba20191111A134.3456.8031.0033.6925.7923.10
FMBIFirst Midwes20191111A7.049.653.962.765.706.90
FMCFMC Corporat20191111A5.213.560.601.262.962.29
FMCIForum Merger20191111A49.24
FMFFirst Trust20191111ETF83.4283.2983.2983.290.000.00
FMHIFirst Trust20191111ETF36.8323.9126.5626.56-2.64-2.64
FMKFirst Trust20191111ETF30.929.239.239.230.000.00
FMNBFarmers Nati20191111A45.01106.119.7810.4296.3495.69
FNFabrinet20191111A14.606.021.782.064.243.96
FNBF.N.B. Corp20191111A7.997.563.533.944.033.62
FNCBFNCB Bancorp20191111A79.8371.195.277.2865.9363.91
FNCLFidelity MSC20191111ETF4.161.991.231.540.750.43
FNDFloor & Deco20191111A11.106.83-0.701.427.535.41
FNDASchwab Funda20191111ETF6.578.293.123.135.175.16
FNDBSchwab Funda20191111ETF17.775.696.795.37-1.100.32
FNDCSchwab Funda20191111ETF10.536.494.926.361.580.14
FNDESchwab Funda20191111ETF3.614.816.774.32-1.960.49
FNDFSchwab Funda20191111ETF5.045.405.315.380.100.03
FNDXSchwab Funda20191111ETF3.964.79-0.74-0.575.535.36
FNFFidelity Nat20191111A3.742.601.671.770.930.83
FNGDMicroSectors20191111ETN11.057.333.164.894.172.44
FNGOMicroSectors20191111ETN19.526.344.733.041.613.30
FNGUMicroSectors20191111ETN8.4224.203.964.0220.2420.18
FNGZMicroSectors20191111ETN20.329.481.372.048.117.45
FNHCFedNat Holdi20191111A46.2220.692.56-0.7918.1221.48
FNIFirst Trust20191111ETF10.969.517.086.922.432.59
FNJNFinjan Holdi20191111A113.9070.3350.4851.8419.8618.50
FNKFirst Trust20191111ETF32.6511.0211.0211.020.000.00
FNKOFunko, Inc.20191111A15.2510.281.422.828.867.46
FNLCFirst Bancor20191111A133.9662.7032.2333.0430.4629.66
FNVFranco-Nevad20191111A5.365.011.981.493.033.52
FNWBFirst Northw20191111A65.2639.1929.3234.169.875.02
FNXFirst Trust20191111ETF7.153.533.083.150.440.37
FNYFirst Trust20191111ETF36.4817.8217.0617.090.760.73
FOCSFocus Financ20191111A42.4319.048.9510.2510.098.78
FOEFerro Corpor20191111A14.389.875.575.144.314.73
FOLDAmicus Thera20191111A17.2515.397.2911.028.114.38
FONRFonar Corpor20191111A81.6339.3230.9730.768.358.56
FORForestar Gro20191111A40.6721.9911.6012.7310.399.26
FORDForward Indu20191111A148.81125.07115.39115.399.689.68
FORKFuling Globa20191111A392.16312.60312.60312.600.000.00
FORMFormFactor I20191111A12.6211.855.386.566.475.28
FORRForrester Re20191111A41.9221.3610.6512.0410.719.32
FOSLFossil Group20191111A18.0415.410.941.6714.4713.74
FOVLiShares Focu20191111ETF17.04
FOXFox Corporat20191111A3.423.25-0.200.223.453.04
FOXAFox Corporat20191111A3.123.19-0.640.583.832.61
FOXFFox Factory20191111A26.549.104.631.923.855.46
FPAFirst Trust20191111ETF149.9750.2014.5714.5735.6335.63
FPACFar Point Ac20191111A36.3028.8028.8028.800.000.00
FPAYFlexShopper,20191111A144.2292.4669.3473.2123.1219.25
FPEFirst Trust20191111ETF5.112.972.772.770.200.20
FPEIFirst Trust20191111ETF19.119.349.319.310.030.03
FPHFive Point H20191111A32.5116.226.597.189.639.04
FPIFarmland Par20191111A33.0349.9843.6143.496.366.49
FPRXFive Prime T20191111A45.2547.4510.0012.4837.4534.98
FPXFirst Trust20191111ETF3.902.552.002.360.550.18
FPXEFirst Trust20191111ETF17.881.531.531.530.000.00
FPXIFirst Trust20191111ETF73.1046.8146.8146.810.000.00
FQALFidelity Qua20191111ETF10.902.782.742.740.040.03
FRFirst Indust20191111A5.123.670.370.593.303.07
FRAFFranklin Fin20191111A247.19103.68103.69103.69-0.01-0.01
FRAKVanEck Vecto20191111ETF43.0026.9426.9426.940.000.00
FRANFrancesca''s20191111A85.7674.5928.5634.2746.0340.32
FRBAFirst Bank20191111A140.38242.3771.3372.12171.04170.25
FRBKRepublic Fir20191111A67.4130.1645.9346.98-15.77-16.82
FRCFirst Republ20191111A4.033.011.491.301.531.71
FRDFriedman Ind20191111A219.7240.6740.5640.560.110.11
FRDMFreedom 10020191111ETF57.7545.0344.8745.180.16-0.16
FRELFidelity MSC20191111ETF4.0012.642.412.8610.239.78
FREQFrequency Th20191111A172.43149.56100.02107.1349.5442.43
FRGIFiesta Resta20191111A21.3824.375.776.2518.6018.13
FRHCFreedom Hold20191111A67.3074.8961.0565.0913.859.96
FRIFirst Trust20191111ETF7.355.444.043.821.391.61
FRLGLarge Cap Gr20191111ETN56.5824.1021.7423.012.361.09
FRMEFirst Mercha20191111A17.4115.78-0.191.3015.9814.48
FROFrontline Lt20191111A13.7215.501.523.0613.9812.44
FRPHFRP Holdings20191111A357.88124.49110.27110.2714.2214.22
FRPTFreshpet, In20191111A19.2627.031.690.8925.3426.14
FRTFederal Real20191111A6.606.881.551.525.335.35
FRTAForterra, In20191111A22.7130.2722.7221.067.559.21
FSBFranklin Fin20191111A24.4014.155.687.148.477.00
FSBCFSB Bancorp,20191111A322.11
FSBWFS Bancorp,20191111A75.4339.6332.6732.456.967.18
FSCTForeScout Te20191111A19.5418.544.916.7713.6411.77
FSEAFirst Seacoa20191111A23.3137.0326.6826.6810.3510.35
FSFGFirst Saving20191111A355.81149.46146.19146.193.273.27
FSIFlexible Sol20191111A131.7594.3483.6483.6410.7010.70
FSKFS KKR Capit20191111A16.9615.4510.397.985.067.47
FSLRFirst Solar,20191111A9.778.663.852.774.815.89
FSLYFastly, Inc.20191111A48.7833.5417.8919.6915.6513.84
FSMFORTUNA Silv20191111A32.9528.2614.9615.4513.2912.79
FSMBFirst Trust20191111ETF16.183.733.733.730.000.00
FSMDFidelity Sma20191111ETF16.0312.4812.4812.480.000.00
FSPFranklin Str20191111A20.9113.3211.9413.001.410.34
FSSFederal Sign20191111A9.805.655.125.260.530.39
FSTAFidelity MSC20191111ETF5.142.032.023.170.01-1.14
FSTRFoster (Lb)20191111A162.5769.2022.9123.8146.3045.39
FSVFirstService20191111A20.5210.973.964.807.016.18
FSZFirst Trust20191111ETF29.556.926.926.920.000.00
FTAFirst Trust20191111ETF3.501.64-0.700.792.340.85
FTACFinTech Acqu20191111A75.2831.3626.8126.814.544.54
FTAGFirst Trust20191111ETF37.564.164.164.160.000.00
FTAIFortress Tra20191111A15.599.130.642.388.496.75
FTCFirst Trust20191111ETF6.062.922.642.770.290.16
FTCHFarfetch Lim20191111A12.4912.676.257.666.425.02
FTCSFirst Trust20191111ETF2.152.461.631.670.830.79
FTDRfrontdoor, i20191111A16.278.102.563.075.545.02
FTECFidelity MSC20191111ETF2.777.20-1.58-1.498.788.71
FTEKFuel Tech, I20191111A408.18264.26289.98290.06-25.72-25.81
FTFTFuture FinTe20191111A111.11108.75104.98101.113.777.64
FTGCFirst Trust20191111ETF26.136.616.636.67-0.03-0.06
FTHIFirst Trust20191111ETF19.314.814.684.480.130.33
FTITechnipFMC p20191111A4.935.012.461.772.553.24
FTKFlotek Indus20191111A53.3143.2924.1627.0519.1316.20
FTLBFirst Trust20191111ETF25.6114.5114.5114.510.000.00
FTLSFirst Trust20191111ETF8.893.362.983.070.380.29
FTNTFortinet, In20191111A5.038.351.431.836.926.53
FTRFrontier Com20191111A52.0653.8015.1018.0138.6935.78
FTRIFirst Trust20191111ETF69.6854.2553.8454.250.410.00
FTSFortis Inc.20191111A2.742.600.640.751.961.85
FTSDFranklin Lib20191111ETF12.567.126.696.700.440.43
FTSIFTS Internat20191111A90.3687.0627.7726.1759.2960.89
FTSLFirst Trust20191111ETF2.992.632.54-0.150.092.78
FTSMFirst Trust20191111ETF1.731.261.221.210.040.05
FTVFortive Corp20191111A4.732.960.430.952.522.00
FTXDFirst Trust20191111ETF33.5752.3752.3752.370.000.00
FTXGFirst Trust20191111ETF27.297.227.227.220.000.00
FTXHFirst Trust20191111ETF44.5891.2391.3891.23-0.150.00
FTXLFirst Trust20191111ETF27.0916.7717.8017.80-1.02-1.02
FTXNFirst Trust20191111ETF46.204.954.514.950.440.00
FTXOFirst Trust20191111ETF8.8211.257.407.543.853.72
FTXRFirst Trust20191111ETF8.375.152.592.572.562.57
FUDE-TRACS UBS20191111ETN188.28109.43109.43109.430.000.00
FULH.B. Fuller20191111A9.837.263.303.953.963.31
FULCFulcrum Ther20191111A499.83145.74114.38125.0431.3620.70
FULTFulton Finan20191111A5.979.312.746.136.573.18
FUMBFirst Trust20191111ETF29.8214.3614.3614.360.000.00
FUNCedar Fair,20191111A22.1812.697.728.164.964.52
FUNCFirst United20191111A137.7667.4851.0050.8516.4816.63
FUNDSprott Focus20191111A60.5356.6651.0353.095.633.57
FUSBFirst US Ban20191111A49.5649.8449.6949.690.150.15
FUTProShares Ma20191111ETF37.0832.6532.6532.650.000.00
FUTYFidelity MSC20191111ETF4.555.414.985.510.43-0.10
FUVArcimoto, In20191111A175.46174.21115.42117.6258.7956.59
FVFirst Trust20191111ETF5.003.622.852.970.770.64
FVALFidelity Val20191111ETF15.4226.7516.0521.3010.705.45
FVCFirst Trust20191111ETF18.3013.4812.0411.871.441.60
FVCBFVCBankcorp,20191111A54.1543.3443.8444.59-0.51-1.26
FVDFirst Trust20191111ETF3.043.48-0.59-0.224.083.70
FVEFive Star Se20191111A332.55128.78270.55266.88-141.77-138.11
FVLFirst TrustV20191111ETF17.079.949.949.940.000.00
FVRRFiverr Inter20191111A65.3452.9240.1840.3812.7412.53
FWDBAdvisorShare20191111ETF85.719.179.179.170.000.00
FWONALiberty Medi20191111A37.1129.7610.554.8019.2124.96
FWONKLiberty Medi20191111A23.5015.959.028.296.927.65
FWRDForward Air20191111A14.188.551.431.547.127.01
FXDFirst Trust20191111ETF4.146.261.281.604.974.65
FXGFirst Trust20191111ETF5.713.652.873.370.770.28
FXHFirst Trust20191111ETF5.743.632.843.080.790.56
FXIiShares Chin20191111ETF2.383.262.212.201.051.07
FXLFirst Trust20191111ETF4.352.442.132.380.310.05
FXNFirst Trust20191111ETF14.2212.056.979.065.082.99
FXNCFIRST NATL C20191111A526.84390.54346.69346.6943.8543.85
FXOFirst Trust20191111ETF4.552.532.302.410.220.11
FXPProShares Ul20191111ETF3.3016.2714.5214.191.752.15
FXRFirst Trust20191111ETF4.849.570.300.959.278.62
FXUFirst Trust20191111ETF4.487.043.463.513.583.54
FXZFirst Trust20191111ETF9.708.433.615.084.823.35
FYCFirst Trust20191111ETF13.9017.6815.9915.401.692.28
FYLDCambria Fore20191111ETF46.94457.35100.79457.35356.550.00
FYTFirst Trust20191111ETF42.3518.5117.2917.291.221.22
FYXFirst Trust20191111ETF10.126.115.795.940.320.18
GGENPACT LIMI20191111A4.283.031.341.511.681.52
GAACambria Glob20191111ETF20.5513.6913.3012.610.391.08
GABCGerman Ameri20191111A28.1229.779.4510.2320.3219.54
GAIAGaia, Inc. C20191111A44.1930.947.316.3823.6324.56
GAINGladstone In20191111A13.5720.949.278.9111.6712.03
GALSPDR SSgA Gl20191111ETF34.8926.1727.2327.23-1.06-1.06
GALTGalectin The20191111A55.9855.771.1219.1954.6536.59
GAMRETFMG Video20191111ETF46.4821.0021.3021.40-0.29-0.40
GARSGarrison Cap20191111A41.4864.3116.6917.8347.6246.49
GASSStealthGas,20191111A487.48226.88217.93220.468.956.42
GATXGATX Corpora20191111A16.487.423.403.674.023.75
GAZiPath Series20191111ETN174.18136.0591.56139.0544.49-3.01
GBCIGlacier Banc20191111A12.6219.641.212.0218.4317.62
GBDCGolub Capita20191111A7.197.342.321.295.026.05
GBFiShares Gove20191111ETF16.897.596.198.351.40-0.76
GBILGoldman Sach20191111ETF1.140.880.800.810.080.07
GBLGAMCO Invest20191111A307.86193.35161.59176.1531.7517.20
GBLIGlobal Indem20191111A342.42191.7599.61135.5992.1456.16
GBRNew Concept20191111A195.24120.21138.00138.71-17.79-18.50
GBTGlobal Blood20191111A17.5615.273.647.3411.637.94
GBUGiPath Gold E20191111ETN4.134.13-3.77-3.777.907.90
GBUYGoldman Sach20191111ETF10.3511.660.546.8511.124.81
GBXThe Greenbri20191111A19.0311.597.567.664.033.94
GCAPGain Capital20191111A44.0133.4824.5725.448.918.04
GCBCGreene Count20191111A186.6393.3292.9992.990.330.33
GCEClaymore/Rob20191111ETN676.260.00
GCIGannett Co.,20191111A9.979.211.682.477.536.74
GCOGenesco Inc.20191111A18.8510.853.604.547.256.30
GCOWPacer Global20191111ETF35.4516.3615.5715.570.780.78
GCPGCP Applied20191111A12.684.607.105.82-2.50-1.22
GDGeneral Dyna20191111A4.123.473.713.77-0.24-0.30
GDATGoldman Sach20191111ETF11.518.1115.5614.27-7.44-6.16
GDDYGoDaddy Inc20191111A5.052.572.062.050.510.52
GDENGolden Enter20191111A28.8444.060.586.8843.4837.18
GDMAGadsden Dyna20191111ETF24.9521.0721.0721.070.000.00
GDNAGoldman Sach20191111ETF12.928.735.473.453.265.28
GDOTGreen Dot Co20191111A12.5815.523.833.7011.7111.83
GDPGoodrich Pet20191111A293.29127.98106.60120.8821.387.09
GDVDPrincipal Ac20191111ETF93.8257.2157.0857.080.130.13
GDXVanEck Vecto20191111ETF3.804.080.630.843.453.24
GDXJVanEck Vecto20191111ETF2.763.000.360.802.632.19
GEGeneral Elec20191111A8.796.953.363.813.583.14
GECGreat Elm Ca20191111A211.1616.8116.8116.810.000.00
GECCGreat Elm Ca20191111A79.4783.9919.9342.2364.0641.76
GEFGreif, Inc.20191111A18.887.934.384.403.543.52
GEFBGreif, Inc.20191111A175.6199.8299.8599.85-0.03-0.03
GELGenesis Ener20191111A11.479.651.262.608.397.05
GEMGoldman Sach20191111ETF14.336.015.965.960.050.05
GENGenesis Heal20191111A110.3999.2451.4552.5947.8046.65
GENCGencor Indus20191111A117.8465.9628.2333.5537.7332.42
GENYPrincipal Mi20191111ETF66.4027.996.176.1721.8221.82
GEOThe GEO Grou20191111A9.569.414.455.364.964.06
GEOSGeospace Tec20191111A101.8965.2336.1046.0029.1419.23
GERNGeron Corp20191111A69.9554.3521.9626.9032.3927.45
GESGuess?, Inc.20191111A8.467.781.621.606.166.18
GEVOGevo, Inc.20191111A72.5158.0765.3666.15-7.29-8.08
GFEDGuaranty Fed20191111A217.51119.27126.99126.99-7.73-7.73
GFFGriffon Corp20191111A24.1912.507.006.565.505.93
GFINGoldman Sach20191111ETF12.8123.6813.5714.8410.118.85
GFNGeneral Fina20191111A394.63157.99144.58153.3713.414.62
GGGGraco Inc20191111A5.404.512.872.971.641.56
GHGuardant Hea20191111A19.0312.132.833.829.308.31
GHCGRAHAM HOLDI20191111A33.9022.2311.9317.9110.744.69
GHLGreenhill &20191111A18.9310.623.586.047.044.58
GHMGraham Corpo20191111A112.4839.2319.8427.3119.3911.92
GHSIGuardion Hea20191111A91.3388.6870.9861.5317.6927.14
GHYBGoldman Sach20191111ETF8.557.513.523.523.993.99
GHYGiShares US &20191111ETF15.849.179.139.130.040.04
GIBCGI Inc.20191111A5.793.892.912.430.971.46
GIFIGulf Island20191111A83.7567.7415.7713.1751.9754.57
GIGBGoldman Sach20191111ETF8.753.703.833.80-0.13-0.10
GIGESoFi Gig Eco20191111ETF73.8548.0040.2840.287.727.72
GIGMGigaMedia Lt20191111A213.15156.81157.49157.49-0.68-0.68
GIISPDR S&P Glo20191111ETF12.846.3812.226.39-5.85-0.01
GIIIG-Iii Appare20191111A14.1876.905.085.3271.8271.58
GILGildan Activ20191111A5.483.710.690.693.023.02
GILDGilead Scien20191111A2.023.690.58-0.643.114.33
GILTGilat Satell20191111A97.0654.7138.7747.7015.947.01
GISGeneral Mill20191111A2.563.811.072.562.751.26
GKOSGlaukos Corp20191111A17.579.754.324.515.435.24
GLGlobe Life I20191111A4.742.830.941.111.891.71
GLADGladstone Ca20191111A15.7611.485.626.175.865.31
GLBSGlobus Marit20191111A110.1384.8266.0766.6318.7518.19
GLBYWisdomTree Y20191111ETF49.3040.2240.2240.220.000.00
GLBZGlen Burnie20191111A528.44462.17462.17462.170.000.00
GLDDGreat Lakes20191111A13.5436.894.914.5632.1032.44
GLDICredit Suiss20191111ETF56.2926.2123.6923.532.522.69
GLGTD Holdings,20191111A237.15202.75130.93133.7071.8169.05
GLIBAGCI Liberty,20191111A9.9916.6615.4416.181.230.49
GLMDGalmed Pharm20191111A286.67232.79199.10219.1533.6913.63
GLNGGolar LNG Lt20191111A12.4416.991.293.0015.7013.98
GLOBGLOBANT S.A.20191111A21.078.030.841.337.186.70
GLOGGASLOG LTD20191111A18.5017.024.453.1012.5713.92
GLOPGASLOG PARTN20191111A15.4811.105.225.855.885.24
GLPGlobal Partn20191111A30.3017.429.5911.107.836.31
GLPIGaming and L20191111A5.675.572.473.033.102.54
GLREGreenlight C20191111A27.1420.870.750.0320.1220.84
GLTGlatfelter20191111A12.6918.253.5011.9614.756.29
GLUUGlu Mobile I20191111A17.7815.845.034.2910.8111.54
GLWCorning Inco20191111A3.404.051.211.332.842.72
GLYCGlycoMimetic20191111A41.5058.41-4.55-3.6362.9662.05
GMGeneral Moto20191111A2.654.542.842.961.701.59
GMANGoldman Sach20191111ETF12.918.658.208.300.460.36
GMDAGamida Cell20191111A277.71224.19142.06153.8682.1370.33
GMEGameStop Cor20191111A17.1015.788.558.327.237.45
GMEDGLOBUS MEDIC20191111A8.5310.585.045.385.555.20
GMFSPDR S&P Eme20191111ETF25.5318.8316.4316.432.402.40
GMLPGolar LNG Pa20191111A26.6746.6919.3419.3227.3527.37
GMOGeneral Moly20191111A116.5490.5075.4176.7315.1013.78
GMOMCambria Glob20191111ETF40.6941.9835.6836.896.315.09
GMREGlobal Medic20191111A18.1715.789.8610.135.925.64
GMSGMS Inc.20191111A16.559.071.752.497.326.58
GNAFMicroSectors20191111ETN17.483.340.004.463.34-1.11
GNCGNC Holdings20191111A29.9222.958.8610.9114.0611.95
GNCAGenocea Bios20191111A115.73186.75106.9099.3579.8587.40
GNEGENIE ENERGY20191111A42.3936.552.274.6334.3331.92
GNKGENCO SHIPPI20191111A19.0425.81-3.112.4228.9223.39
GNLGlobal Net L20191111A7.648.113.401.394.706.72
GNLNGreenlane Ho20191111A62.3226.455.0810.3721.3716.08
GNMAiShares GNMA20191111ETF18.1310.978.358.402.612.56
GNMKGenMark Diag20191111A44.2045.2426.0126.8619.2218.38
GNOMGlobal X Gen20191111ETF26.5921.4321.5821.46-0.15-0.02
GNPXGenprex, Inc20191111A180.83150.98120.07120.3330.9130.66
GNRSPDR S&P Glo20191111ETF15.349.709.979.25-0.270.45
GNRCGENERAC HOLD20191111A7.734.462.172.392.302.07
GNSSGenasys Inc.20191111A288.29298.56164.59186.31133.97112.25
GNTXGentex Corp20191111A3.855.031.252.223.782.81
GNTYGuaranty Ban20191111A112.7871.0036.8442.1134.1628.89
GNUSGenius Brand20191111A49.2290.86-9.16-16.41100.02107.27
GNWGenworth Fin20191111A25.1017.8714.6915.733.142.14
GOGrocery Outl20191111A17.7011.115.676.345.444.78
GOATVanEck Vecto20191111ETF46.8672.6977.9472.69-5.240.00
GOAUUS Global GO20191111ETF54.6427.4124.6524.642.762.77
GOEXGlobal X Gol20191111ETF116.3978.5879.0079.00-0.41-0.41
GOGLGolden Ocean20191111A18.7622.651.404.2821.2518.36
GOGOGogo Inc.20191111A16.5814.752.894.0111.8610.74
GOLDBarrick Gold20191111A6.085.862.482.873.382.99
GOLFAcushnet Hol20191111A14.086.482.592.583.883.90
GOODGladstone Co20191111A17.3223.2311.1312.5712.1110.66
GOOGAlphabet Inc20191111A3.982.292.262.520.03-0.23
GOOGLAlphabet Inc20191111A4.472.250.740.991.511.27
GOOSCanada Goose20191111A6.415.001.421.523.583.48
GOROGold Resourc20191111A24.4619.897.226.6212.6713.27
GOSSGossamer Bio20191111A42.0141.3111.9913.4029.3227.91
GOVTiShares U.S.20191111ETF4.103.763.483.530.270.23
GPAQGordon Point20191111A20.9319.0619.0619.060.000.00
GPCGenuine Part20191111A4.966.010.763.115.252.91
GPIGroup 1 Auto20191111A30.2815.917.307.358.618.57
GPKGraphic Pack20191111A6.304.281.611.892.672.39
GPLGreat Panthe20191111A86.1180.0666.8965.8713.1714.19
GPMTGranite Poin20191111A7.3110.132.495.877.634.26
GPNGlobal Payme20191111A4.752.641.210.981.431.67
GPORGulfport Ene20191111A29.4724.0512.2512.4811.7911.55
GPREGreen Plains20191111A13.629.885.595.214.304.67
GPRKGEOPARK LIMI20191111A40.0725.2013.9212.9711.2812.23
GPROGoPro, Inc.20191111A22.7021.197.458.2713.7412.92
GPSThe Gap, Inc20191111A6.045.510.322.405.193.11
GPXGP Strategie20191111A77.1636.6523.3824.0913.2712.56
GQREFlexShares G20191111ETF10.548.593.898.554.700.04
GRAW.R. Grace &20191111A8.792.86-1.56-0.184.413.04
GRAFGraf Industr20191111A59.8057.5757.5757.570.000.00
GRBKGreen Brick20191111A42.4822.076.137.5115.9414.56
GRCThe Gorman-R20191111A33.7019.0110.7811.068.247.95
GREKGlobal X MSC20191111ETF13.9714.7915.2415.27-0.45-0.47
GRESIQ ARB Globa20191111ETF17.3810.504.794.325.706.17
GRIDFirst Trust20191111ETF19.2519.7616.0318.233.731.53
GRIFGriffin Indu20191111A198.82102.0672.4150.0829.6551.98
GRINGrindrod Shi20191111A207.9082.1837.4439.6244.7442.56
GRMNGarmin Ltd20191111A3.226.370.422.165.954.21
GRNiPath Series20191111ETN73.10
GRNBVanEck Vecto20191111ETF26.2715.5615.5615.560.000.00
GRNQGreenpro Cap20191111A867.62956.94956.94956.940.000.00
GROWUS Global In20191111A204.06183.7098.7498.1284.9585.57
GRPNGroupon, Inc20191111A34.0621.1214.0716.167.054.96
GRTSGritstone On20191111A150.6869.9740.4634.0829.5135.88
GRTXGalera Thera20191111A86.7064.9251.2455.3813.679.53
GRUAB Svensk Ek20191111ETN117.0345.8745.8745.870.000.00
GRUBGRUBHUB INC.20191111A7.086.712.141.614.575.10
GSGoldman Sach20191111A2.251.620.270.211.351.41
GSATGlobalstar,20191111A79.9655.6545.7348.559.917.10
GSBGlobalSCAPE,20191111A63.3840.3134.5135.715.804.60
GSBCGreat Southe20191111A35.1718.9711.1612.767.816.22
GSCGS Connect S20191111ETN72.85
GSEUGoldman Sach20191111ETF52.7426.6527.4627.46-0.81-0.81
GSEWGoldman Sach20191111ETF11.4921.0821.2821.57-0.20-0.49
GSHDGoosehead In20191111A51.0715.398.007.737.397.66
GSIEGoldman Sach20191111ETF22.6710.309.729.860.580.44
GSITGSI Technolo20191111A56.1633.3816.5217.2716.8616.11
GSJYGoldman Sach20191111ETF49.4440.5740.5740.570.000.00
GSKYGreenSky, In20191111A22.2921.0112.8713.768.147.24
GSLGlobal Ship20191111A83.0110.7810.0410.040.740.74
GSLCGoldman Sach20191111ETF3.112.532.272.530.260.00
GSMFerroglobe P20191111A86.84131.5191.4083.8040.1147.71
GSPBarclays Ban20191111ETN19.9114.2315.6314.23-1.400.00
GSSGolden Star20191111A38.7134.14-5.1615.0039.3019.14
GSSCGS ActiveBet20191111ETF21.3314.2114.3013.99-0.080.22
GSSTGoldman Sach20191111ETF28.5162.8462.8462.840.000.00
GSUMGridsum Hold20191111A361.42238.30187.75196.6150.5441.69
GSVGold Standar20191111A56.3948.5238.2740.4110.268.11
GSYInvesco Ultr20191111ETF1.981.471.471.470.000.00
GTGoodyear Tir20191111A6.376.14-0.941.357.084.79
GTEGran Tierra20191111A96.1892.1168.9967.2223.1324.89
GTECGreenland Te20191111A363.6961.88181.62212.11-119.74-150.23
GTESGates Indust20191111A23.3412.216.636.555.585.67
GTHXG1 Therapeut20191111A39.1216.6216.3416.900.28-0.27
GTIMGood Times R20191111A230.71103.44102.75102.050.691.39
GTIPGoldman Sach20191111ETF5.355.515.515.510.000.00
GTLSChart Indust20191111A15.547.870.561.877.316.00
GTNGray Televis20191111A10.9118.2714.3215.043.953.23
GTNAGray Televis20191111A216.2756.9056.9056.900.000.00
GTOInvesco Tota20191111ETF15.288.368.328.120.040.24
GTSTriple-S Man20191111A25.1810.23-0.091.4910.328.74
GTTGTT Communic20191111A28.1017.703.104.7714.6012.93
GTXGarrett Moti20191111A28.2825.166.398.2618.7816.94
GTYGetty Realty20191111A19.1011.514.935.526.585.99
GTYHGTY Technolo20191111A139.5548.5032.1631.2316.3417.27
GUDBSage ESG Int20191111ETF44.4011.7811.7811.780.000.00
GULFWisdomTree20191111ETF153.9029.0419.3419.349.709.70
GUNRFlexShares G20191111ETF3.662.383.113.11-0.72-0.73
GUREGulf Resourc20191111A713.21667.60667.60667.600.000.00
GURUGlobal X Gur20191111ETF26.0321.3815.4914.935.896.45
GUSHDirexion Dai20191111ETF31.4226.9818.8521.208.125.78
GVGoldfield Co20191111A82.2058.0516.1822.3941.8735.66
GVAGranite Cons20191111A10.286.271.072.015.204.26
GVALCambria Glob20191111ETF15.6321.138.848.0512.3013.09
GVIiShares Inte20191111ETF10.244.554.424.490.140.07
GVIPGoldman Sach20191111ETF14.7852.5148.9351.423.591.10
GVPGSE Systems,20191111A327.30496.31302.59303.13193.72193.18
GWBGreat Wester20191111A12.566.001.221.374.794.63
GWGHGWG Holdings20191111A393.67313.78313.78313.780.000.00
GWREGUIDEWIRE SO20191111A7.945.983.033.592.952.39
GWRSGlobal Water20191111A136.6578.7172.7772.985.955.74
GWWW.W. Grainge20191111A8.314.381.672.052.712.33
GWXSPDR S&P Int20191111ETF21.1311.979.559.712.422.26
GXCSPDR S&P Chi20191111ETF6.9110.327.357.852.972.48
GXFGlobal X FTS20191111ETF135.5787.5187.5187.510.000.00
GXGGlobal X MSC20191111ETF82.2731.6031.1131.110.500.50
GXTGGlobal X The20191111ETF467.6566.1666.1666.160.000.00
GYLDArrow Dow Jo20191111ETF24.8079.3979.1679.160.230.23
GYROGyrodyne, LL20191111A263.93222.94222.94222.940.000.00
HHyatt Hotels20191111A8.483.890.350.753.543.15
HAHawaiian Hol20191111A9.1227.994.625.6423.4122.39
HACKETFMG Prime20191111ETF11.0011.023.323.397.707.63
HAEHaemonetics20191111A12.436.272.793.323.482.96
HAFCHanmi Financ20191111A23.5012.443.525.178.927.27
HAILSPDR S&P Ken20191111ETF20.9610.027.173.862.846.16
HAINHain Celesti20191111A10.528.211.211.906.996.32
HALHalliburton20191111A4.813.922.402.351.521.57
HALLHallmark Fin20191111A42.9022.542.755.2219.7817.31
HALOHalozyme The20191111A9.1512.882.906.339.996.56
HAPVanEck Vecto20191111ETF15.5613.2911.5212.571.770.71
HAPPHappiness Bi20191111A529.48348.70277.38282.5671.3366.15
HARPHarpoon Ther20191111A128.20112.8832.0133.6580.8779.23
HASHasbro, Inc.20191111A5.766.792.263.654.533.15
HASIHANNON ARMST20191111A14.839.252.454.066.805.19
HAUDiShares Curr20191111ETF21.345.325.325.320.000.00
HAUZXtrackers In20191111ETF14.8416.4817.0417.04-0.56-0.56
HAWXiShares Curr20191111ETF27.0610.1811.799.33-1.600.85
HAYNHaynes Inter20191111A41.0716.245.545.1610.7011.08
HBANHuntington B20191111A6.725.651.541.344.114.31
HBBHamilton Bea20191111A107.0048.1629.7833.8618.3814.30
HBCPHome Bancorp20191111A122.1248.2737.5040.1310.778.14
HBIHanesbrands,20191111A6.345.572.412.403.153.16
HBIOHarvard Bios20191111A101.9166.1337.3238.1028.8128.03
HBMHudbay Miner20191111A27.9427.405.577.4822.0119.94
HBMDHoward Banco20191111A110.7450.1839.3241.4310.878.75
HBNCHorizon Banc20191111A18.9714.873.382.5511.5012.32
HBPHuttig Build20191111A166.2571.2748.8248.4422.4522.83
HBTHBT Financia20191111A97.6524.3913.8720.4210.523.97
HCAHCA Healthca20191111A4.854.681.762.032.922.66
HCACHennessy Cap20191111A41.369.94-19.89-19.8929.8329.83
HCAPHarvest Capi20191111A94.02122.7566.0166.0156.7456.74
HCATHealth Catal20191111A84.8338.1424.0725.2814.0812.87
HCCWarrior Met20191111A11.267.162.992.934.174.23
HCCHHL Acquisiti20191111A19.5319.5419.5419.540.000.00
HCCIHeritage-Cry20191111A168.4767.7142.7049.5625.0118.15
HCFTHunt Compani20191111A62.1723.665.4221.0118.242.65
HCHCHC2 Holdings20191111A81.8356.51-6.24-5.4462.7661.95
HCIHCI Group, I20191111A42.9119.709.369.9610.349.74
HCKTHackett Grou20191111A24.2323.647.3312.8216.3210.83
HCRHi-Crush Inc20191111A112.30106.5077.1477.3829.3529.12
HCSGHealthcare S20191111A13.619.75-0.38-0.3010.1310.05
HDHome Depot,20191111A2.202.790.721.262.081.53
HDAWXtrackers MS20191111ETF1255.89872.23872.23872.230.000.00
HDEFXtrackers MS20191111ETF14.555.285.125.160.160.12
HDGProShares He20191111ETF27.1113.9013.7713.770.140.14
HDGEAdvisorShare20191111ETF19.8416.8315.7316.021.110.82
HDLBETRACS Month20191111ETN16.77214.6211.94214.62202.670.00
HDMVFirst Trust20191111ETF71.4842.2242.2842.28-0.06-0.06
HDSHD Supply Ho20191111A6.2113.321.001.0612.3212.26
HDSNHudson Techn20191111A216.36150.45120.72126.4329.7324.02
HDViShares Core20191111ETF1.304.700.640.174.074.53
HEHawaiian Ele20191111A5.753.371.161.252.212.13
HEARTurtle Beach20191111A25.9922.93-1.252.9524.1920.10
HEBTHebron Techn20191111A107.0178.9154.2647.3324.6531.57
HECOStrategy Sha20191111ETF17.9513.1212.0812.081.041.04
HEDJWisdomTree E20191111ETF1.471.120.710.930.420.19
HEEMiShares Curr20191111ETF14.305.495.195.630.29-0.14
HEESH&E Equipmen20191111A22.8916.742.864.7913.8811.95
HEFAiShares Curr20191111ETF3.222.602.302.370.300.23
HEIHEICO Corpor20191111A12.384.372.033.132.341.24
HEIAHEICO CORP C20191111A19.478.274.865.323.412.95
HELEHelen Of Tro20191111A21.139.294.504.954.804.34
HEPHolly Energy20191111A17.486.89-2.430.329.326.57
HEPAHepion Pharm20191111A146.19104.60101.79102.432.822.17
HERDPacer Cash C20191111ETF34.5858.7558.7558.750.000.00
HEROGlobal X Vid20191111ETF93.1496.2875.5696.2820.720.00
HESHess Corpora20191111A4.582.961.341.451.631.51
HESMHess Midstre20191111A46.0023.3810.7112.6112.6710.76
HEWCiShares Curr20191111ETF26.1416.5315.6615.660.870.87
HEWGiShares Curr20191111ETF4.961.94-0.81-1.012.752.94
HEWJiShares Curr20191111ETF3.113.470.341.653.131.82
HEWLiShares Curr20191111ETF49.1716.4355.8116.43-39.380.00
HEWPiShares Curr20191111ETF9.0043.0443.0443.040.000.00
HEWUiShares Curr20191111ETF26.6416.4416.2316.430.210.01
HEWWiShares Curr20191111ETF19.93
HEWYiShares Curr20191111ETF30.53
HEXOHEXO Corp.20191111A46.4936.6120.2123.4116.4013.09
HEZUiShares Curr20191111ETF3.132.782.122.330.670.45
HFBLHome Federal20191111A1427.501040.26850.48850.48189.78189.78
HFCHOLLYFRONTIE20191111A5.835.021.602.883.422.14
HFFGHF Foods Gro20191111A229.44167.14110.25123.9056.8843.23
HFWAHeritage Fin20191111A17.9010.802.492.238.308.57
HFXEIQ 50 Percen20191111ETF26.4810.5010.5010.500.000.00
HFXIIQ 50 Percen20191111ETF24.209.109.109.100.000.00
HFXJIQ 50 Percen20191111ETF23.7328.7916.3016.3012.4912.49
HGSHChina HGS Re20191111A1895.63977.29-1380.25-1391.262357.542368.55
HGVHilton Grand20191111A9.753.681.641.262.162.42
HHCThe Howard H20191111A16.697.002.792.384.214.62
HHHHWealthbridge20191111A95.46
HHSHarte-Hanks,20191111A395.74115.16-14.62-9.24129.78124.40
HHTHuitao Techn20191111A544.35329.81247.57269.2682.2460.54
HIHillenbrand,20191111A8.026.973.873.873.103.10
HIBBHibbett Spor20191111A11.688.261.382.566.895.71
HIBLDirexion Dai20191111ETF18.7398.7473.6171.9225.1326.82
HIBSDirexion Dai20191111ETF389.17716.10716.10716.100.000.00
HIFSHingham Inst20191111A117.2976.9677.0276.91-0.060.05
HIGThe Hartford20191111A2.094.452.522.481.931.97
HIHOHighway Hold20191111A459.77373.48373.48373.480.000.00
HIIHuntington I20191111A11.644.883.263.011.621.86
HILHill Interna20191111A184.77118.39102.37100.6016.0217.79
HIPSGraniteShare20191111ETF57.9814.7614.7614.760.000.00
HIWHighwoods Pr20191111A5.023.131.091.142.041.99
HJLIHancock Jaff20191111A659.36346.84233.96281.58112.8865.26
HJPXiShares Curr20191111ETF32.5616.5516.5516.550.000.00
HLHecla Mining20191111A41.5335.1518.4617.3316.6717.81
HLALWahed FTSE U20191111ETF11.927.817.847.24-0.030.58
HLFHerbalife Nu20191111A8.495.005.936.96-0.93-1.96
HLIHoulihan Lok20191111A10.644.841.231.253.613.59
HLIOHelios Techn20191111A45.2318.6010.3611.358.947.95
HLITHarmonic Inc20191111A14.3018.5210.498.748.049.78
HLNEHamilton Lan20191111A31.649.376.325.093.054.29
HLTHilton World20191111A3.763.491.371.762.121.73
HLXHelix Energy20191111A13.2210.705.997.334.703.37
HMGHMG / Courtl20191111A348.84
HMHCHoughton Mif20191111A24.0317.924.244.8813.6813.04
HMLPHOEGH LNG PA20191111A18.3914.841.67-1.4513.1716.29
HMNHorace Mann20191111A16.619.883.463.546.436.35
HMNFHMN Financia20191111A537.4396.94131.31127.76-34.37-30.82
HMOPHartford Mun20191111ETF35.9515.7115.7115.710.000.00
HMSTHomeStreet,20191111A20.0312.713.953.378.769.34
HMSYHMS Holdings20191111A12.636.625.796.190.830.43
HMTVHemisphere M20191111A50.7524.105.646.1318.4617.97
HNDLStrategy Sha20191111ETF6.452.382.242.240.150.15
HNGRHanger Inc.20191111A25.8115.803.304.9312.4910.87
HNIHNI Corporat20191111A19.0810.095.415.714.684.39
HNNAHennessy Adv20191111A122.94105.5295.1695.0610.3710.46
HNRGHallador Ene20191111A77.39126.9838.3452.5288.6474.46
HOFTHooker Furni20191111A32.2915.293.251.9412.0413.34
HOGHarley-David20191111A4.972.530.590.991.941.55
HOLDAdvisorShare20191111ETF9.1210.014.014.016.016.01
HOLIHollsys Auto20191111A25.9919.5510.4311.249.128.31
HOLXHologic Inc20191111A3.743.96-0.590.244.543.72
HOMBHome BancSha20191111A8.3635.770.700.9535.0734.81
HOMEAt Home Grou20191111A14.3911.112.633.238.487.88
HOMZHoya Capital20191111ETF18.7915.50-0.90-0.9516.4016.45
HONHoneywell In20191111A2.312.43-0.71-0.463.152.90
HONEHarborOne Ba20191111A13.2413.461.011.7412.4511.72
HOOKHOOKIPA Phar20191111A586.68697.21695.70695.871.511.34
HOPEHope Bancorp20191111A7.4414.742.035.4612.719.28
HOTHHoth Therape20191111A501.35354.52297.76303.5256.7651.00
HOVHovnanian En20191111A49.9925.5314.2615.8111.279.71
HPHelmerich &20191111A8.759.062.812.536.256.53
HPEHewlett Pack20191111A5.806.77